2020-11-01 14:15:18|russ2000_0000|QRVO|27|202006|202006|23|201412|202009|105.78|38.86|3.68|4.82|3.71|4.69|2.8|3.39|0.18|0.43|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|615229042|1136302000|1235676000|15477437900|14752809540|15062046510|167842552|129.01|78.57|7900
2020-11-01 14:15:19|russ2000_0002|PBYI|50|202006|202006|-154|202106|198200|0|0|4.14|1.62|4.15|1.65|21.54|17.11|3.75|4.13|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|103162730|107272000|20353000|389639900|399835421|403575784|6201143|10.09|-9.95|269
2020-11-01 14:15:19|russ2000_0003|ULTI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:15:20|russ2000_0004|DXCM|63|202009|202009|8|201809|202009|206.34|170.34|20.69|21.94|21.06|21.69|21.76|26.4|0.33|1.1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|323630148|2603800000|455900000|38616080000|39574080000|39986310000|309854205|412.23|170.81|5200
2020-11-01 14:15:20|russ2000_0005|BC|146|202006|202006|116|199009|201909|26.28|29.4|0.81|1.41|0.72|1.26|3.85|3.42|1.2|0.94|2.88|8.65|1.88|1.63|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|275576000|542300000|897300000|5406821600|4661842850|4701018000|49831576|58.91|13.03|12828
2020-11-01 14:15:21|russ2000_0006|ODP|134|202006|202006|122|198912|202006|45.52|9.15|0.53|0.09|0.5|0.1|2.66|0.6|0.45|0.39|9.55|22.37|4.01|5.14|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|463134952|762000000|1884000000|934334200|1024186430|1050300000|10196236|19.45|10.83|40000
2020-11-01 14:15:22|russ2000_0007|JBLU|75|202009|202009|70|200212|202006|125.29|13.65|1.43|0.86|1.03|0.73|1.93|0.83|1.23|1.17|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|881996135|2453000000|9439000000|633585400|3086585447|3078361000|93326580|11.33|-24.68|21569
2020-11-01 14:15:23|russ2000_0008|GPK|119|202009|202009|107|199312|202009|26.93|28.76|1.01|1.23|0.47|0.62|1.86|2.69|2.84|2.59|3.86|5.49|2.04|2.13|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|49553167|55500000|3437400000|7883659000|3840159050|3912793000|43646277|14.09|-4.47|18000
2020-11-01 14:15:24|russ2000_0009|MMS|95|202006|202006|92|199709|202009|30.75|20.67|1.45|1.34|1.58|1.33|3.69|3.51|0.03|0.13|4.07|5.11|0.77|1.64|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118418667|81548000|244360000|4265008000|4194422330|4248397820|22232048|68.41|-11.14|29600
2020-11-01 14:15:25|russ2000_0010|CGNX|127|202009|202009|123|198912|202009|42.21|61.42|7.09|15.19|7.88|15.06|4.66|7.55|0|0|3.2|0.85|0.98|0.34|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171320183|393721000|109755000|10974874300|11368595280|11215623300|48401206|65.1|32.51|2267
2020-11-01 14:15:26|russ2000_0012|SSNC|56|202009|202009|42|201003|202009|66.22|28.15|6.08|4.77|4.77|3.44|2.64|2.9|0.87|1.27|-5.68|3.11|0.72|0.85|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|145353588|184500000|781100000|22248529500|15596004000|16086216000|68998681|60.52|17.36|22800
2020-11-01 14:15:26|russ2000_0013|WEX|62|202006|202006|59|200512|202009|31.91|48.59|5.27|4.61|4.37|3.62|5.37|3.1|1.43|1.4|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|261151823|1271523000|205189000|7640540300|6047279550|6083967630|53675953|138.97|-30.02|5000
2020-11-01 14:15:27|russ2000_0014|ISBC|64|202009|202009|58|200603|202009|38.91|8.96|13.57|3.77|7.39|2.27|1.61|0.68|1.82|1.61|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1089015000|3386708000|338041000|2735229800|1814414844|1716134046|11716360|7.26|-37.4|1793
2020-11-01 14:15:27|russ2000_0016|CY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:15:28|russ2000_0017|TYL|130|202006|202006|122|199003|202009|63.67|75.61|6.09|12.18|7.4|12.79|4.55|7.67|0.15|0|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|44454250|403688000|191626000|13622645200|14022673368|14435960960|100122838|348.56|32.78|5495
2020-11-01 14:15:29|russ2000_0018|STE|118|202006|202006|112|199209|202009|62.28|36.63|2.4|5.17|2.36|5.03|3.51|4.31|0.31|0.3|3.3|1.55|1.32|0.86|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|102315591|255627000|1291515000|15802083700|14986721400|15095254440|81479465|176.19|21.94|13000
2020-11-01 14:15:29|russ2000_0019|HIW|104|202009|202009|100|199509|202009|36.66|10.76|9.3|7.91|5.09|4.78|1.76|1.52|1.17|1.07|-0.2|4.13|5.97|5.7|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23230225|118705000|2759208000|5985047300|3488198274|3582926100|30859502|33.57|-25.3|398
2020-11-01 14:15:30|russ2000_0021|BDC|108|202009|202009|101|199406|201909|31.2|13.48|1.36|1.47|1.12|0.85|2.97|1.75|1.01|1.89|2.48|3.57|0.51|0.64|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|209068806|391497000|396613000|2501911800|1386240400|1389974800|9733484|31.12|-41.66|7000
2020-11-01 14:15:31|russ2000_0022|RLJ|43|202006|202006|35|201109|202006|105.86|34.96|3.98|3.31|2.49|1.43|1.23|0.56|0.68|0.89|4.88|10.14|5.44|4.16|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|372622780|1048442000|141651000|3362505900|1429705380|1416288442|10773372|8.66|-49.03|87
2020-11-01 14:15:32|russ2000_0023|HEI|147|202006|202006|120|199009|202009|31.91|42.7|2.55|8.29|2.41|7.58|3.06|7.38|0.28|0.39|0.85|-0.12|0.55|0.15|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|21120656|395278000|170340000|14551059600|14174396500|14416431700|34215083|105.05|-3.62|5900
2020-11-01 14:15:33|russ2000_0025|MANH|95|202009|202009|90|199803|202009|49.14|73.45|4.35|9.81|5.01|10.4|10.6|32.27|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|97366902|166254000|49075000|5899853300|6066107289|6152134230|26960115|95.49|19.71|3500
2020-11-01 14:15:33|russ2000_0027|WST|147|202009|202009|119|199012|202009|36.72|66.56|1.92|9.87|1.78|10.2|2.76|11.82|0.5|0.15|1.72|0.43|1.64|0.23|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|101658915|519400000|908300000|20051410000|20315110000|20837420000|143524007|274.9|93.84|8200
2020-11-01 14:15:35|russ2000_0029|VRNT|65|202006|202006|71|200212|202009|298.64|202.17|2.55|3.02|2.49|2.55|16.85|2.6|-120.1|0.69|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|273924452|813544000|207462000|3560918700|3173208000|3194993480|18352913|48.52|21.59|6200
2020-11-01 14:15:35|russ2000_0031|TDY|91|202009|202009|84|199909|202009|21.2|30.44|1.5|3.78|1.39|3.77|3.24|3.78|0.4|0.26|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|57880952|454500000|601900000|11770170100|11437970057|11725938000|64630154|310.21|0.96|11790
2020-11-01 14:15:36|russ2000_0032|FAF|48|202009|202009|41|201006|202009|13.38|8.99|0.62|0.8|0.73|0.87|1.27|1.2|0.18|0.21|2.67|3.64|2.56|3.42|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|5152850000|5683846950|5744837130|40417544|50.91|-13.73|18412
2020-11-01 14:15:37|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.18|38.36|5.41|14.83|5.68|14.74|11.93|17.36|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8712246200|8572510233|8630399840|47815942|126.59|5.17|1600
2020-11-01 14:15:38|russ2000_0035|MTN|95|202006|202006|93|199706|202009|64.13|100.02|2.81|6.29|2.2|4.79|2.9|7.1|0.87|1.86|1.75|1.44|2.07|3.03|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|99724574|390980000|2418423000|11622405800|9347661788|9284152440|98279297|232.04|8.57|43200
2020-11-01 14:15:38|russ2000_0036|WCG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:15:39|russ2000_0037|CUBE|68|202006|202006|64|200409|202009|133.71|38.93|10.61|12.45|6.74|9.5|2.18|3.56|0.8|1.11|-3.78|3.1|4.36|4.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16931159|3457000|41698000|8211105200|6259383990|6274343520|31403951|32.31|-9.24|3011
2020-11-01 14:15:39|russ2000_0038|PB|91|202009|202009|87|199812|202009|15.53|9.95|5.86|4.39|5.39|4.32|1.56|0.8|0.19|0.02|0.67|7.68|1.72|3.55|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|262898933|1031193000|324975000|3899116700|4802593715|4802464140|23459763|51.83|-27.79|3901
2020-11-01 14:15:40|russ2000_0039|JACK|119|202006|202006|84|199909|202009|24.57|25.5|1.5|3.13|1.3|1.92|6.54|167.16|1.99|-1.67|12.22|14.68|1.75|1.51|9.52|15|3.11|6|4.71|12.72|0.65|3.38|0|0|34409939|159540000|1246984000|3019028300|1798576318|1817467960|39802953|79.31|-12.96|5200
2020-11-01 14:15:42|russ2000_0040|THS|65|202006|202006|46|200506|201612|30.84|40.79|1.3|0.94|0.9|0.53|1.68|1.27|0.8|1.17|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|54285710|293900000|1175900000|4098109800|2289945000|2289945000|21307972|40.53|-31.77|10800
2020-11-01 14:15:43|russ2000_0042|NBIX|97|202006|202006|94|199703|202009|284.93|45.57|23.72|8.53|28.96|9.29|9.76|10.79|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|235793753|948300000|116700000|8438591200|8962112000|9442912000|78913143|96.16|0.45|780
2020-11-01 14:15:44|russ2000_0043|FANG|39|202006|202006|30|201209|202003|32.95|16.97|11.73|3.46|8.86|1.42|2.47|0.44|0.39|0.56|-4.09|7.9|1.88|4.36|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|128444916|51000000|18927000000|11775661900|4753661892|4753809480|81041371|30.12|-66.5|712
2020-11-01 14:15:44|russ2000_0044|CW|126|202006|202006|121|199006|202009|17.24|15.67|1.51|1.97|1.36|1.64|1.86|2.26|0.37|0.49|5.87|4.42|1.36|0.73|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|101074696|155383000|538752000|4556890000|3876370552|3903397300|27474629|93.26|-27.91|9100
2020-11-01 14:15:46|russ2000_0046|SEMG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:15:46|russ2000_0047|CNO|70|202006|202006|67|200312|202009|31.82|6.34|-1.25|-4.44|0.66|0.64|0.64|0.48|0.68|0.8|8.61|16.44|1.74|2.87|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|-16630522400|2273166344|2308813640|19642866|16.04|10.38|3300
2020-11-01 14:15:47|russ2000_0048|DAN|146|202009|202009|50|200803|202009|18.55|30.07|0.48|0.56|0.36|0.26|2.08|1.05|1.45|1.69|4.65|0.27|1.69|3.25|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|546999160|978000000|2326000000|3778131600|1780131584|1780240000|16061313|12.32|-13.35|36300
2020-11-01 14:15:48|russ2000_0050|SF|147|202009|202009|125|198906|202009|40.8|9.13|1.13|0.28|1.02|1.08|1.33|1.04|1.15|0.46|0.25|5.44|0.55|1.31|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|850803440|4964244000|839984000|831957500|3466919424|3761006720|21501168|50.56|-11.89|8300
2020-11-01 14:15:49|russ2000_0051|GWRE|41|202006|202006|31|201112|201909|341.74|451.82|8.89|10.36|9.86|10.73|7.12|4.84|0.05|0.2|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|552900333|1133496000|169032000|7219475000|8021523209|8007673758|58263144|96.11|-6.57|2690
2020-11-01 14:15:50|russ2000_0052|UNFI|96|202006|202006|86|199706|201812|27.52|5.89|0.48|0.13|0.39|0.03|2.81|0.7|0.73|2.19|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15189957|46993000|2684024000|3259909300|796847870|796352490|27510763|14.57|115.05|28300
2020-11-01 14:15:51|russ2000_0054|TEN|84|202006|202006|61|200312|201903|22.17|11.98|0.47|0.42|0.22|0.04|19.02|7.62|8.7|92.58|-5.46|-41.35|6.35|0|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|212880952|1362000000|2939000000|6327960400|563960362|564574552|6057215|6.94|-42.68|78000
2020-11-01 14:15:52|russ2000_0055|MTG|116|202006|202006|113|199206|202009|12.75|6.15|2.59|-1.98|3.71|2.6|1.97|0.68|0.39|0.19|-2.62|10.46|0.57|3.39|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|-2395900800|2999703620|3009396460|33225804|8.86|-29.57|724
2020-11-01 14:15:53|russ2000_0056|POL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:15:53|russ2000_0057|DLX|146|202006|202006|115|199012|201909|14.99|20.32|1.77|0.96|1.55|0.57|7.1|2.22|-22.6|2.35|7.21|6.61|4.03|4.66|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|79393523|371951000|122905000|1845129500|1076929150|1079322040|6368695|25.73|-47.66|6352
2020-11-01 14:15:55|russ2000_0058|CASY|147|202006|202006|122|199003|202009|19.34|20.99|0.5|1.02|0.41|0.83|2.63|3.55|0.7|0.73|1.55|1.12|0.77|0.76|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|55959412|246516000|3308950000|7261233300|6221379276|6277917654|32062239|168.57|11.66|37153
2020-11-01 14:16:00|russ2000_0059|EPR|90|202006|202006|87|199812|202009|34.83|110|13.94|8.61|8.04|3.76|1.44|0.75|0.96|1.41|-1.01|8.35|7.57|16.42|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|49158843|1006981000|189058000|4899082200|2051852000|2098525000|27353727|27.5|-64.22|58
2020-11-01 14:16:01|russ2000_0060|MKTX|67|202009|202009|63|200412|202009|43.3|66.33|9.87|28.95|11|28.35|7.51|20.37|0|0|2.56|0.55|0.88|0.48|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|179536689|331730000|156394000|17955061000|18270561420|18374103270|104007387|481.59|30.66|527
2020-11-01 14:16:04|russ2000_0062|AEO|111|202006|202006|104|199403|202003|19.9|7.51|1.09|0.54|1.12|0.6|3.53|2.28|0.08|0.52|6.76|2.42|2.74|4.01|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|330702224|898787000|1930842000|1895588900|2277093900|2280178650|73425358|13.71|-10.21|84000
2020-11-01 14:16:05|russ2000_0063|SXT|147|202009|202009|143|198412|202009|19.28|36.31|1.58|2.26|1.23|1.86|2.38|2.73|0.71|0.63|3.49|3.65|2.49|2.7|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|12808038|26900000|429509000|2980383000|2445698954|2445231260|19079417|57.74|-15.89|4058
2020-11-01 14:16:07|russ2000_0065|SHO|68|202006|202006|62|200409|202003|40.47|16.06|3.56|3.21|1.91|2.32|1.37|0.86|1.01|0.47|4.5|17.26|5.84|9.32|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|282627063|540420000|94462000|2422269700|1712146664|1700946500|20579174|7.94|-39.06|47
2020-11-01 14:16:07|russ2000_0066|GNRC|49|202009|202009|38|201103|202009|21.43|41.73|2.77|5.55|2.08|5.32|5.63|9.89|1.69|0.72|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138212745|513944000|395590000|12543988800|12168666788|12269863052|126948060|193.64|138.57|5689
2020-11-01 14:16:08|russ2000_0068|AKRX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:16:08|russ2000_0069|BLUE|34|202006|202006|-154|202106|198200|0|0|142.37|8.73|164.01|12.75|4.74|2.12|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2023348800|3571274200|3257716800|35573172|53.95|-40.74|1167
2020-11-01 14:16:09|russ2000_0071|RDN|114|202006|202006|111|199212|202009|11.3|6.8|2.31|-1.1|2.88|2.03|1.34|0.7|0.32|0.4|-2.27|9.24|0.33|2.58|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|-1715989400|2797698120|2824098390|23931221|14.61|-36.03|1400
2020-11-01 14:16:10|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.68|18.51|5.83|2.92|6.27|2.37|4.08|2.61|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4140951000|3245912694|3283630672|42153351|69.22|-22.52|3090
2020-11-01 14:16:11|russ2000_0073|WWD|95|202006|202006|92|199709|202009|144.59|20.66|1.6|2.23|1.59|1.91|2.49|2.62|0.47|0.49|1.65|1.77|1.51|0.75|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|57574200|98483000|1008259000|5831641400|4981062240|5084308320|26358497|80.16|-21.78|9000
2020-11-01 14:16:13|russ2000_0076|WWW|145|202006|202006|123|198912|202009|26.57|36.97|1.02|1.39|0.94|1.09|2.2|2.92|0.48|1.41|2.44|5.9|1.04|1.55|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|85816868|422600000|287300000|2729404300|2115262400|2090456000|14598087|25.84|-8.56|4000
2020-11-01 14:16:14|russ2000_0077|WBS|135|202009|202009|123|198912|202009|17.11|9.89|4.82|0.05|2.65|2.02|1.25|0.77|1.75|0.31|0.02|17.23|2.7|6.06|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|-16603400|2382287640|2369980580|15721768|26.41|-43.65|3298
2020-11-01 14:16:15|russ2000_0081|SYNA|75|202006|202006|72|200209|202009|70.55|23.72|1.83|1.94|2.31|2.09|26.75|3.36|0.34|0.72|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|256241413|763400000|84300000|2578622400|2755422418|2870994000|30412579|80.42|104.01|1387
2020-11-01 14:16:16|russ2000_0082|PEB|42|202006|202006|34|201112|202006|156.33|15.35|5.06|3.45|3.38|1.5|1.3|0.47|0.49|0.71|-2.46|6.39|3.79|3.27|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|107914548|339810000|0|3774143000|1635968173|1635964414|26594483|12.53|-54.96|58
2020-11-01 14:16:17|russ2000_0083|WSO|145|202009|202009|126|198903|202009|22.83|36.64|0.81|1.86|0.73|1.68|2.44|6.01|0.45|0|0.43|3.3|2.1|2.9|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|25879618|92600000|316544000|9176144200|8947750245|8947750245|44721176|232.89|37.66|5800
2020-11-01 14:16:19|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.4|10.96|1.56|1.38|0.74|0.56|12.83|3.43|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16261232000|6412064000|6484544000|48839301|48.32|21.24|48000
2020-11-01 14:16:19|russ2000_0085|IDA|147|202009|202009|119|199012|202009|15.88|16.37|3.2|4.45|1.92|3.04|1.51|1.57|0.99|0.78|2.48|1.57|4.99|3.35|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|71271916|337018000|4594409000|5701607900|4031833900|4040303300|24384132|79.9|-29.08|1985
2020-11-01 14:16:21|russ2000_0086|POOL|107|202009|202009|100|199509|202009|28.55|41.92|1.23|3.73|1.11|3.72|8.47|22.74|1.25|0.58|4.66|1.77|1.5|0.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|19456980|74749000|289316000|13672176600|13395550318|13662279060|93574797|334.54|60.19|4500
2020-11-01 14:16:22|russ2000_0087|MPW|65|202006|202006|61|200506|202009|22.84|21.5|13.79|15.67|7.98|8.21|1.39|1.32|0.87|1.1|-11.81|-25.13|7.78|6.07|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|189473032|374962000|10261000|16744298100|9319940830|9324154400|85800085|17.63|-7.87|86
2020-11-01 14:16:23|russ2000_0088|GEO|110|202006|202006|105|199406|202009|34.58|9.22|1.74|1.63|1.23|0.55|3.01|1.46|1.43|2.85|7.1|18.04|8.51|16.93|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|52595010|75734000|2253527000|3995583400|1376336934|1360391760|14049910|11.34|-34.6|22000
2020-11-01 14:16:24|russ2000_0089|SUI|111|202009|202009|107|199312|202009|152.07|88.99|9.16|13.21|4.69|10.15|6.92|3.17|4.72|0.74|-2.83|-2.6|6.55|2.22|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|51203759|222612000|1278127000|17024722800|13819150800|13716364890|74485443|140.61|-5.28|3146
2020-11-01 14:16:26|russ2000_0090|ACAD|70|202006|202006|4|201012|201112|3.2|2.57|4828.79|14.66|5055.55|16.07|7.3|9.88|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|203436039|658551000|14567000|5894217800|6492065250|6457068750|49715779|41.25|9.87|570
2020-11-01 14:16:27|russ2000_0091|ACHC|40|202006|202006|31|201212|202009|84.72|24.77|3.22|1.76|1.88|0.84|2.63|1.05|1.4|1.25|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|60211750|211939000|3636046000|5537603200|2591233040|2612163840|13299175|29.48|-5.15|42800
2020-11-01 14:16:27|russ2000_0092|MOG.A|145|202006|202006|142|198503|202009|25.93|16.54|1.06|1.01|0.67|0.74|1.52|1.67|1.16|0.79|-2|11.53|0.32|1.18|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|82028188|102323000|654169000|2964427200|2195863626|2071173295|11919884|63.53|-21.68|12809
2020-11-01 14:16:30|russ2000_0094|ENS|73|202006|202006|62|200503|202009|18.68|23.22|1.02|1.15|0.86|0.95|2|2.09|0.62|0.83|3.44|0.77|1.04|1.04|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|217461836|384379000|493173000|3597523100|2849384952|2881602552|13358967|67.12|0.1|11400
2020-11-01 14:16:31|russ2000_0095|FICO|139|202006|202006|120|199009|202009|36.77|55.17|4.11|10.72|4.14|10.43|8.01|49.88|0.72|3.75|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|120168646|125673000|144442000|13137130800|12335594620|12652502720|95670443|425.38|40.15|4065
2020-11-01 14:16:32|russ2000_0096|PCRX|44|202006|202006|18|201506|201912|712.39|1109|11.68|6.19|10.74|6.2|13.07|6.62|0.79|0.81|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|177172024|326792000|191096000|2557051100|2561610996|2538326520|27272931|60.12|48.48|606
2020-11-01 14:16:33|russ2000_0097|EME|107|202009|202009|99|199512|202009|18.56|27.3|0.28|0.39|0.3|0.42|1.82|1.85|0.44|0.14|3.4|3.18|0.55|0.47|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|265180925|679342000|399112000|3321979200|3718809246|3719784270|20240467|67.71|-20.47|36000
2020-11-01 14:16:34|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.88|1.27|0.9|0.32|0.51|0.71|7.27|2.64|7.91|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1447781500|2338755516|2340839160|19407313|10.62|-32.54|3943
2020-11-01 14:16:36|russ2000_0099|EEFT|95|202009|202009|68|200309|202009|45.92|185.92|2.99|1.84|2.65|1.99|5.19|3.65|0.48|0.87|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|336654842|1417900000|513995000|4485627900|4763482350|4758562950|38035656|91.1|-38.33|7700
2020-11-01 14:16:37|russ2000_0100|CMPR|65|202009|202009|59|200512|202009|78.18|45.01|2.9|1.34|2.91|0.82|13.75|28.22|1.74|-3.27|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|92282387|40229000|494917000|3268416600|1954430576|1964742528|10932573|75.16|-38.59|13000
2020-11-01 14:16:38|russ2000_0101|LTM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:16:38|russ2000_0103|OPK|98|202006|202006|41|200606|201609|102.59|57.94|29.54|2.65|31.53|2.38|85.51|1.56|0.7|0.18|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|56850898|21612000|169009000|2736674400|2471668272|2363735772|47718141|3.69|64.9|6096
2020-11-01 14:16:39|russ2000_0105|POR|82|202009|202009|58|200603|202009|21.05|19.4|2.43|2.79|1.42|1.53|1.37|1.22|0.97|1.17|-1.24|-6.17|3.71|4.4|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|77719512|253000000|7301000000|5966597900|3177597900|3181687500|58116145|35.5|-36.25|2949
2020-11-01 14:16:40|russ2000_0107|RH|71|202006|202006|32|201209|202009|104.63|40.05|1.57|3.33|1.51|3.17|44.27|50.91|0.61|5.92|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492061|17387000|1457943000|7284990300|6532224734|8905284381|179588957|335.23|111.78|5100
2020-11-01 14:16:41|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.57|32.15|0.8|0.87|0.88|1|2.34|2.14|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4288886000|4667539440|4658050360|46848604|30.22|-9.69|13100
2020-11-01 14:16:42|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.76|0.86|3.36|-1.07|46.43|10.99|16.12|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13392276600|1316201250|1286520690|15598095|2.73|-53.9|350
2020-11-01 14:16:43|russ2000_0111|PRAA|72|202006|202006|69|200306|202009|16.73|14.12|4.19|4.33|3.2|1.78|2.65|1.57|0.97|2.32|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|57989396|115741000|117498000|4437621000|1820881050|1837180650|14637721|39.95|17.04|4412
2020-11-01 14:16:45|russ2000_0112|CRZO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:16:45|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.96|79.84|9.98|14.84|10.93|15.85|6.59|11.33|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|12053441900|12480112288|12619805940|84872021|277.06|55.75|1536
2020-11-01 14:16:47|russ2000_0117|DRH|62|202006|202006|57|200606|202009|38.84|26.68|3.66|3.12|2.27|1.53|1.18|0.56|0.68|0.64|-2.11|7.98|5.31|9.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95860055|87837000|3127147000|2084164100|1011548148|1018042311|11013282|5.07|-44.41|31
2020-11-01 14:16:48|russ2000_0118|CLDX|139|202006|202006|-154|202106|198200|0|0|66.93|88.11|69.4|60.07|5.05|2.43|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|65383104|206915000|7178000|373329500|579762537|327476060|11803245|14.83|596.24|130
2020-11-01 14:16:50|russ2000_0119|IDTI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:16:50|russ2000_0120|CBRL|146|202006|202006|124|198906|202006|26.32|489.22|1.22|1.38|1.14|1.08|3.88|6.45|1.24|2.27|6.2|5.28|1.25|3.43|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|62381885|436996000|1822010000|3209637100|2697238068|2696896608|43985458|113.82|-22.93|55000
2020-11-01 14:16:52|russ2000_0121|SWX|146|202006|202006|123|198912|202009|19.54|16.78|1.76|1.94|0.77|1.1|1.47|1.35|1.53|1.1|-2.96|-2.47|4.16|3.53|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|38070915|199591000|6616829000|6197599000|3527914690|3504069200|23408024|63.1|-30.69|2295
2020-11-01 14:16:53|russ2000_0123|PRI|48|202006|202006|42|201003|202009|13.03|12.89|1.21|1.58|1.97|2.17|2.14|2.72|0.49|1.01|6.74|6.51|0.96|1.36|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|3405927200|4487924380|4553432440|25794630|113.14|-11.33|2803
2020-11-01 14:16:54|russ2000_0125|HMHC|32|202006|202006|-154|202106|198200|0|0|1.48|0.66|1.2|0.17|1.51|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|217211188|217043378|4606509|1.73|-68.06|3400
2020-11-01 14:16:55|russ2000_0127|VSAT|101|202006|202006|83|199612|201709|65.16|257.28|2.35|1.72|2.14|0.94|2.89|1.12|0.31|0.89|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|62476448|232418000|3020797000|3960187000|2167464140|2149753290|22265243|34.39|-54.59|6100
2020-11-01 14:16:56|russ2000_0128|NJR|146|202006|202006|120|199009|202009|19.34|14.93|1.16|2.32|0.76|1.24|2.25|1.41|1|1.22|2.16|-9.26|4.66|4.7|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20147604|42821000|4005652000|4792796000|2589340110|2587543280|13940549|27.02|-40.25|1108
2020-11-01 14:16:57|russ2000_0131|UBSI|143|202009|202009|119|199012|202009|15.86|9.5|4.78|-0.66|4.51|2.61|1.79|0.65|0.75|0.25|3.73|6.67|4.03|6.52|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|831804073|4434335000|251893000|-575307400|2785996581|2573991066|11878248|21.47|-43.31|2204
2020-11-01 14:16:58|russ2000_0132|NHI|118|202006|202006|115|199112|202009|18.71|14.08|13.47|12.76|10.65|8.08|6.44|1.8|1.08|1.04|6.82|3.35|7.69|7.23|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58621512|46853000|519479000|4209553500|2691055500|2691055500|16375313|60.27|-26.85|16
2020-11-01 14:17:00|russ2000_0134|RHP|98|202006|202006|94|199612|202006|131.92|24.7|3.26|3.89|2.15|1.71|3.23|5.14|1.91|6.54|1.5|10.89|1.89|9.92|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|89058839|82376000|3121446000|4515962200|2023190400|2023043200|19354598|36.8|-51.29|1206
2020-11-01 14:17:01|russ2000_0136|MDSO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:17:01|russ2000_0137|HNI|147|202009|202009|119|199012|202009|29.33|20.38|0.95|0.74|0.9|0.67|3.63|2.34|0.39|0.3|4.38|6.7|2.22|3.89|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45925922|110880000|440422000|1404327100|1340384148|1349653800|6826091|31.38|-11.61|8500
2020-11-01 14:17:03|russ2000_0139|BID|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:17:03|russ2000_0140|HR|109|202006|202006|106|199403|202009|82.81|37.19|12.71|11.3|8.42|8.24|1.68|2.12|0.78|0.81|-0.12|-2.28|6.84|3.98|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|12840505|43680000|144282000|5609027800|4097771784|4026923520|25890680|30.12|-10.09|297
2020-11-01 14:17:04|russ2000_0141|POST|40|202006|202006|30|201209|202003|70.91|61.05|2.05|1.99|1.11|1.07|1.48|2|1.53|2.34|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|641884211|1043600000|1721800000|11555269800|5822569800|5951200000|43511611|86|-20.35|10100
2020-11-01 14:17:05|russ2000_0142|OLN|146|202006|202006|132|198609|201909|44.92|40.76|0.85|1.03|0.63|0.35|1.78|0.89|0.83|1.86|3.04|3.8|5|6.46|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|141583206|237900000|3606700000|5792132800|1954332798|1954802000|42806602|12.38|-33.87|6500
2020-11-01 14:17:06|russ2000_0144|TXRH|69|202009|202009|64|200409|202009|32|77.94|1.51|1.66|1.72|1.71|3.91|4.67|0.14|0.21|3.5|2.48|1.85|2.07|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|82685877|328636000|1589433000|4096020200|4219069160|4216455190|46255962|60.79|15.49|67900
2020-11-01 14:17:07|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.84|3.5|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1487697100|1153761840|1143271360|15754717|6.16|10.54|3261
2020-11-01 14:17:08|russ2000_0146|ACIW|107|202006|202006|100|199509|202009|109.07|40.2|2.8|3.1|2.77|2.28|4.59|2.79|3.22|1.21|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|92750462|129223000|123827000|4229116600|3040669710|3064108320|26207420|26.13|-16.36|4018
2020-11-01 14:17:09|russ2000_0147|NWE|147|202009|202009|60|200509|202009|17.77|15.25|2.88|3.91|1.8|2.03|1.52|1.2|1.34|1.11|1.09|3.89|3.76|4.88|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25832943|3512000|4860759000|4745653700|2460264704|2460065280|16041052|48.64|-35.61|1533
2020-11-01 14:17:11|russ2000_0149|FCNCA|123|202009|202009|115|199112|202009|13.3|7.28|0.78|-4.04|2.12|1.8|1.21|0.78|0.74|0|1.47|20.41|0.94|0.5|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|2776853000|3129271992|3135711348|8696393|318.78|-32.4|7176
2020-11-01 14:17:15|russ2000_0150|MTX|118|202006|202006|112|199209|202009|19.33|14.81|1.46|1.47|1.36|1.06|1.78|1.24|0.4|0.64|1.68|5.07|0.31|0.39|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|152083813|238200000|1023600000|2436806400|1743506450|1742510000|6522893|51.1|-3.75|3628
2020-11-01 14:17:18|russ2000_0151|CAKE|112|202006|202006|107|199306|202003|29.4|5.79|1.66|0.71|1.71|0.56|3.89|3.58|0.08|0.68|6.75|0.73|2.31|5.08|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|48797609|250155000|2074026000|1591048200|1261104784|1217064760|42655080|27.74|-33.45|46250
2020-11-01 14:17:19|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.89|25.36|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.32|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2020-11-01 14:17:22|russ2000_0153|EPAM|42|202006|202006|35|201112|202009|41.72|63.89|3.4|6.85|3.73|7.49|5.71|10.3|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|358342103|1053749000|402119000|17027323500|18047429280|18829831536|105431360|323.28|80.51|36739
2020-11-01 14:17:22|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.19|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1842506200|481674880|479046400|12123835|11.84|-68.27|6584
2020-11-01 14:17:25|russ2000_0155|NRZ|35|202009|202009|28|201303|202003|9.29|4.46|40.54|475.63|16.46|147.32|1.15|0.73|1.6|1.55|-10.59|17.82|13.67|14.47|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5671371094|841022000|79406000|11651981800|3305168775|3304511310|35888082|7.95|-49.39|4595
2020-11-01 14:17:25|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.11|9.5|1.64|-3.21|2.79|2.02|1.54|0.77|0.28|0.11|3.34|5.67|2.66|3.82|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3075833200|1987734894|1992787260|7858952|19.38|-34.55|4693
2020-11-01 14:17:27|russ2000_0157|ABG|75|202009|202009|71|200212|202009|12.63|9.02|0.4|0.43|0.19|0.28|2.38|2.32|3.04|0.86|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|40986867|4100000|1013000000|2968752000|1879771520|1880785000|18070784|97.45|-5.41|8500
2020-11-01 14:17:28|russ2000_0158|THOR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:17:28|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.82|0.86|1.37|0.47|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3168456000|1234274268|1234120570|19237929|12.395|-55.33|540
2020-11-01 14:17:29|russ2000_0161|DAR|106|202006|202006|103|199412|202009|30.21|14.47|1.05|2.15|0.73|1.77|2.3|2.22|1.95|0.61|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|55787217|76185000|1908230000|7420147000|5835357549|5980943970|49023474|36.03|87.56|10100
2020-11-01 14:17:34|russ2000_0163|TCBI|82|202009|202009|69|200306|202009|20.21|22.4|4.52|-7.18|4.11|1.57|1.87|0.59|1.02|1.11|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1192954354|12014099000|26653000|-7197610200|1570682828|1574340603|12423427|31.13|-44.25|1738
2020-11-01 14:17:36|russ2000_0165|ALGT|63|202009|202009|54|200612|202006|25.48|12.88|1.78|1.95|1.71|1.59|4.45|2.73|1.05|2.04|3.18|3.9|1.67|2.34|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|321599603|709800000|2176267000|2783924500|1945552000|1905059600|24585013|119.8|-16.4|4349
2020-11-01 14:17:37|russ2000_0166|PFPT|39|202006|202006|-154|202106|198200|0|0|8.05|5.96|7.66|6.11|32.76|10.56|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5877140400|6078413400|6055297950|64132198|105.55|-15.4|3368
2020-11-01 14:17:41|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.13|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|479347200|485193600|3059204|3.2|-38.23|214
2020-11-01 14:17:44|russ2000_0168|LAD|103|202009|202009|95|199612|202009|17.88|15.1|0.48|0.65|0.24|0.43|1.82|3.07|2.35|2.04|4.04|0.75|2.13|0.53|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|35209000|57100000|1798300000|8598932000|5197032000|6040957056|107438151|227.94|71.2|14320
2020-11-01 14:17:45|russ2000_0169|PBH|65|202006|202006|58|200603|202009|20.66|12.18|3.76|3.43|2.13|1.93|3.08|1.49|1.62|1.32|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|27385698|57941000|91501000|3390579700|1827883380|1850427360|13287447|36.42|4.67|520
2020-11-01 14:17:46|russ2000_0170|FNB|131|202009|202009|119|199012|202009|16.07|7.29|3.89|1.58|2.68|1.82|1.24|0.45|1.12|0.67|-0.06|5.57|3.9|7.08|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|1593380100|2191380072|2207993784|17440556|6.78|-41.2|4223
2020-11-01 14:17:48|russ2000_0172|HELE|147|202006|202006|114|199112|202006|16.98|24.68|1.27|2.88|1.13|2.81|1.78|4|0.38|0.23|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33376073|148399000|169167000|5390131000|0|0|0||0|1650
2020-11-01 14:17:49|russ2000_0173|CATY|127|202009|202009|115|199112|202009|15.15|7.69|4.01|-0.82|4.59|2.92|1.68|0.73|0.34|0.16|0.9|7.71|2.08|5.72|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|672140567|2514606000|138382000|-414666200|1727015792|1727514432|7688269|21.68|-37.58|1219
2020-11-01 14:17:53|russ2000_0174|WTFC|99|202009|202009|93|199706|202009|20.49|8.92|2.89|-1.64|3.03|1.46|1.55|0.63|0.84|0.6|-2.94|-2.06|0.8|2.72|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|-1935692900|2306960100|2324742300|13091543|40.05|-35.61|5057
2020-11-01 14:17:54|russ2000_0175|DK|66|202006|202006|56|200603|202003|16.28|3.99|0.32|0.32|0.23|0.1|1.65|0.59|0.84|1.76|2.85|1.99|2.32|11.05|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|404145033|849000000|2667300000|2591206900|819806862|823931640|16100498|11.13|-67.85|3814
2020-11-01 14:17:55|russ2000_0176|ALE|146|202006|202006|123|198912|202009|26.49|16.02|8.33|4.1|4.64|2.34|1.39|1.18|0.87|0.83|1.66|1.64|10.01|4.72|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|111506604|25700000|4669900000|4715807400|2684307418|2685306000|18375587|51.74|-40.81|1355
2020-11-01 14:17:57|russ2000_0177|SLAB|83|202009|202009|79|200012|202009|69.21|326.17|4.82|4.79|5.65|5.02|5.05|3.66|0.1|0.48|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|360717482|721786000|140200000|4125291500|4288511090|4282013850|22180804|97.85|-11.14|1545
2020-11-01 14:17:59|russ2000_0178|WAL|63|202009|202009|59|200512|202009|18.49|7.24|5.14|-1.08|6.71|2.76|1.89|0.99|0.46|0.2|0|0|3|3.16|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1598628159|1418700000|198150000|2398186500|3188086500|3161778660|17483295|31.62|-31.14|1835
2020-11-01 14:18:00|russ2000_0179|GIII|126|202006|202006|121|199006|202009|28.09|9.91|0.51|0.34|0.41|0.25|1.48|0.53|0.49|0.33|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|27484602|252798000|234698000|807797300|651879320|649924720|9651905|13.48|-41.5|8100
2020-11-01 14:18:01|russ2000_0180|BLKB|69|202009|202009|65|200406|202009|71.1|118.79|4.23|3.55|4.06|2.99|10.52|6.26|0.75|1.15|2.29|2.31|1.27|0.86|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|24647582|30563000|132114000|3244987100|2767292112|2703199272|20042715|55.83|-40.52|3611
2020-11-01 14:18:03|russ2000_0181|BKH|146|202006|202006|127|198812|202009|21.86|16.93|2.98|4.16|1.81|1.98|1.75|1.34|1.21|1.41|-1.56|-2.25|4.26|4|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|54897189|31608000|5703199000|6963036100|3356315634|3349383330|18164764|53.49|-30.29|2944
2020-11-01 14:18:04|russ2000_0182|CIEN|95|202006|202006|92|199709|202009|263.31|16.34|5.06|1.6|5.19|1.67|8.89|2.5|-0.21|0.28|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|807684958|1164153000|315569000|5599278100|6078593898|6157366020|73067317|39.39|9.3|6383
2020-11-01 14:18:05|russ2000_0183|LPX|146|202006|202006|127|198812|202009|96.28|184.44|1.09|1.5|0.94|1.51|1.52|3.31|0.53|0.35|3.36|9.16|2.35|1.9|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|403403053|259000000|954000000|3402170700|3312786698|3334630000|39946638|29.51|20.06|4800
2020-11-01 14:18:07|russ2000_0184|WAFD|147|202009|202009|124|198909|202009|14.13|9.31|9|1.88|5.73|2.81|1.53|0.78|1.39|1.34|3.55|10.06|2.82|4.17|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|326411900|1578880884|1579341890|7982289|20.86|-43.61|2062
2020-11-01 14:18:09|russ2000_0185|CUZ|147|202009|202009|143|198412|202009|19.75|12.27|9.84|8.17|6.8|5.65|1.64|0.94|0.63|0.43|1.46|-4.56|6.04|4.13|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|35685031|36872000|18647000|6172770200|4247456196|4247902200|26840606|28.59|-23.94|331
2020-11-01 14:18:12|russ2000_0187|XPO|74|202006|202006|57|200606|202009|30.75|103.24|0.88|0.82|0.63|0.54|2.04|3.16|0.72|2.87|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|227564030|2285000000|4823000000|12774625300|7704060000|7704060000|90397326|84.66|21.82|96000
2020-11-01 14:18:14|russ2000_0188|CLVS|42|202006|202006|-154|202106|198200|0|0|25.36|5.27|23.99|2.39|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|829926500|514186761|469040990|29917409|5.83|48.5|484
2020-11-01 14:18:15|russ2000_0189|FR|106|202009|202009|102|199503|202009|24.11|24.27|10.02|15.32|5.31|11.35|1.61|2.78|1.33|0.87|1.55|7.95|7.08|2.46|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|25806025|171121000|25610000|6613982900|5136201940|5098419800|39568982|39.8|0.61|155
2020-11-01 14:18:16|russ2000_0190|RLI|147|202009|202009|143|198412|202009|14.68|30.01|1.72|2.03|1.92|4|1.99|3.43|0.18|0.14|4.49|2.49|1.84|1.12|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|1691529900|3772471896|3803518980|15416437|83.73|-9.88|905
2020-11-01 14:18:18|russ2000_0192|BRS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:18:18|russ2000_0194|HCSG|146|202009|202009|119|199012|202009|30.23|17.94|1.08|0.78|1.18|0.9|3.71|3.45|0.01|0|1.32|4.12|1.38|3.75|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|55122218|203962000|27807000|1398365200|1602327190|1609948810|11941736|21.53|-11.36|51000
2020-11-01 14:18:20|russ2000_0195|AKR|106|202006|202006|103|199412|202009|29.38|21.88|12.41|12.08|6.1|3.16|1.87|0.62|1.74|1.24|-0.54|0.7|5.9|10.86|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|72042266|34273000|3368557000|3320728300|905778300|904890000|8261466|10.5|-63.26|118
2020-11-01 14:18:24|russ2000_0197|OGS|32|202006|202006|27|201312|202009|23.31|19.77|3|3.56|2.17|2.45|1.75|1.67|0.77|0.83|1.97|1.42|2.33|3.07|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|36610833|10454000|4707725000|5454020700|3652043705|3675748640|18389194|69.01|-29.56|3600
2020-11-01 14:18:25|russ2000_0198|SHOO|110|202009|202009|102|199503|202009|24.55|46.63|1.35|0.9|1.48|1.21|3.77|2.14|0.02|0.06|4.64|5.85|1.99|2.97|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|83576877|257152000|170083000|1375920300|1619182500|1531081500|16154644|19.5|-45.52|4000
2020-11-01 14:18:26|russ2000_0200|B|147|202009|202009|139|198512|202009|18.24|21.15|1.15|2.03|0.93|1.52|1.94|1.38|0.7|0.55|2.49|4.63|2.79|1.79|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|45208924|77485000|353264000|2449221700|1808983674|1820491954|9894066|35.74|-30.66|5749
2020-11-01 14:18:28|russ2000_0201|CVLT|66|202009|202009|56|200609|202009|218.07|587.86|3.69|2.28|4.38|2.76|8.75|4.54|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|297417850|393998000|127102000|1510750000|1904748000|1897322400|11745141|40.8|-5.92|2533
2020-11-01 14:18:29|russ2000_0202|FNSR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:18:29|russ2000_0203|SAM|99|202009|202009|95|199612|202009|29.61|63.1|1.98|7.27|2.18|6.85|5|11.71|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|54119358|157130000|648968000|10599191400|10756321376|10894478880|110239058|883.36|149.99|2128
2020-11-01 14:18:30|russ2000_0204|SNX|71|202006|202006|67|200309|202006|12.9|13.43|0.21|0.35|0.17|0.27|1.44|1.58|0.45|0.7|-0.82|3.3|1.07|1.2|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|190190671|1452273000|583951000|7876890900|0|0|0||0|240000
2020-11-01 14:18:31|russ2000_0206|FUL|147|202006|202006|143|198409|202006|22.29|21.9|0.88|1.56|0.69|0.92|1.91|1.9|0.69|1.42|1.74|4.08|1.43|1.34|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|70595519|74922000|654718000|4286148000|0|0|0||0|6500
2020-11-01 14:18:32|russ2000_0207|TPH|36|202009|202009|31|201212|202009|14.03|8.52|1.16|0.99|0.87|0.73|1.35|1.05|0.69|0.61|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|181140344|493585000|48384000|3140290100|2300609128|2349403914|27042050|18.14|20.61|1386
2020-11-01 14:18:33|russ2000_0211|LFUS|115|202009|202009|111|199212|202009|52.72|46.67|2.12|3.32|2.02|3.14|3.05|2.83|0.41|0.47|1.37|2.44|1.01|1.08|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|136114982|641942000|354298000|4405649100|4321953140|4311490080|12212791|177.34|0.02|11300
2020-11-01 14:18:35|russ2000_0212|SBGI|106|202006|202006|99|199512|202009|49.19|4.48|3.82|2.39|1.56|0.31|3.88|0.89|1.56|7.71|0.64|-94.35|5.55|4.16|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|178614515|622000000|1029000000|13409108200|1501286100|1552572510|15729944|19.23|-52|11800
2020-11-01 14:18:36|russ2000_0214|VLY|147|202009|202009|123|198912|202009|18.59|8.67|9.53|2.66|6.38|2.17|2.77|0.64|1.48|0.96|2.89|5.76|3.51|6.42|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|4750417100|2766569095|2772801225|13584175|6.85|-36.98|3174
2020-11-01 14:18:41|russ2000_0215|AMBA|38|202006|202006|23|201209|201806|70.93|212.83|4.83|6.82|6.09|8.06|4.57|4.13|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|274699743|410703000|13718000|1481660800|1892172436|1885038001|19353329|54.67|7.59|761
2020-11-01 14:18:42|russ2000_0216|HAE|121|202006|202006|114|199203|202009|60.46|46.91|2.61|4.92|2.63|4.76|3.43|7.27|0.27|0.87|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|108846154|275725000|242969000|4676028500|4421079650|4471300750|39579965|87.25|-30.83|3004
2020-11-01 14:18:44|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.39|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2014176249|2023673730|11151553|21.99|-9.54|608
2020-11-01 14:18:45|russ2000_0218|EXAS|79|202009|202009|-154|202106|198200|0|0|191.6|13.84|230.69|11.35|7.87|6.56|0.12|0.68|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|250180377|1283002000|596188000|15626505300|15330578325|15264667650|236600819|101.95|10.88|4110
2020-11-01 14:18:46|russ2000_0219|VAC|35|202006|202006|31|201209|202006|148.56|2027.5|1.67|2.08|1.19|1.03|1.9|1.38|0.85|1.69|2.68|8.15|1.73|2.18|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|219396281|566000000|835000000|7740486100|3728449737|3741372000|33234629|90.81|-12.35|22000
2020-11-01 14:18:47|russ2000_0220|CHE|146|202006|202006|91|199712|202009|22.54|30.19|1.52|3.77|1.44|3.92|3.67|10.19|0.5|0|4.42|2.95|1.44|0.27|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|28835977|20376000|311435000|7626411700|7646787720|7864770550|31558915|480.35|15.61|16641
2020-11-01 14:18:48|russ2000_0222|CRUS|133|202006|202006|122|199003|202009|32.39|23.5|1.93|2.52|2.3|3.17|3.26|3.1|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|167051104|315865000|293778000|3622729400|3937798450|4065886000|44125941|67.45|25.89|1443
2020-11-01 14:18:49|russ2000_0223|SLCA|43|202009|202009|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.23|3.42|0.37|1.27|2.12|-1.76|6.45|2.26|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|239121225|134923000|1498744000|1351926400|221813400|220860000|2706208|3|-68.62|2177
2020-11-01 14:18:50|russ2000_0224|MLI|123|202009|202009|117|199106|202009|18.47|11.61|0.74|0.82|0.8|0.67|1.89|2.15|0.37|0.49|6.01|3.55|1.2|1.48|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|173149308|113640000|391133000|1802336200|1544590212|1525263960|5955755|27.06|-5.65|4964
2020-11-01 14:18:53|russ2000_0225|OMI|145|202006|202006|110|199012|201806|26.41|16.38|0.25|0.34|0.19|0.19|2.21|4.05|0.79|3.21|1.38|18.26|2.18|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|57776742|101276000|439233000|2769722200|1601144172|1534924080|49421554|25.11|332.19|15400
2020-11-01 14:18:55|russ2000_0226|AXE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:18:55|russ2000_0227|LOPE|58|202006|202006|48|200809|202009|28.28|15.14|3.6|4.66|3.58|4.7|5.91|2.54|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|116735275|187223000|167346000|3716822100|3781641640|3769250940|22342692|79.94|-17.87|4350
2020-11-01 14:18:56|russ2000_0229|TTWO|93|202006|202006|89|199806|202009|91.56|42.36|1.72|4.88|1.88|5.59|3.61|7.13|0.29|0|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|495347805|2284949000|286922000|16606107500|18879358960|18993030320|194595268|165.22|32.56|5800
2020-11-01 14:18:57|russ2000_0231|HPP|47|202006|202006|24|201409|202009|316.07|39.16|11.44|8.13|5.82|4.15|1.42|1.02|0.74|0.96|-11.57|3.55|2.72|4.56|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|69918533|45052000|267226000|6799608900|3362292249|3412779495|31503060|21.93|-35.7|347
2020-11-01 14:19:02|russ2000_0232|MBFI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:02|russ2000_0233|GPI|94|202006|202006|91|199712|202009|14.3|11.37|0.35|0.36|0.16|0.14|1.46|1.33|1.93|2.03|3.36|14.03|1.33|1.28|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|43608848|72700000|1768000000|4010468300|1614019078|1573342000|16057169|88.39|-3.88|15296
2020-11-01 14:19:03|russ2000_0234|MPWR|74|202006|202006|60|200509|202009|62.56|101.68|5.63|17.32|6.3|18.89|5.62|14.79|0|0|2.16|1.06|0.97|0.68|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|193445153|512323000|255889000|12045800900|12557564710|13094415910|88305685|279.61|76.61|2002
2020-11-01 14:19:04|russ2000_0235|IBKC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:04|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.49|18.7|2.32|4.63|1.09|2.25|1.18|1.94|1.26|2.03|1.93|5.25|3.73|2.93|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6829883300|3292083288|3301275080|15736856|41.33|-20.64|1668
2020-11-01 14:19:06|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.22|30.56|1.16|1.4|0.92|1.16|2.66|3.79|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|3014273800|2409530640|2425697760|14770214|98.4|68.91|10000
2020-11-01 14:19:07|russ2000_0238|SAIC|40|202006|202006|29|201306|202009|22.86|22.2|0.87|1.06|0.83|0.67|6.26|3.09|1.84|1.91|4.23|-1.57|1.91|1.94|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|344000000|197000000|354000000|7005022900|4429460000|4475282000|30835444|76.37|-1.38|26000
2020-11-01 14:19:07|russ2000_0239|CACI|147|202009|202009|121|199006|202009|25.71|15.65|0.74|1.16|0.66|0.93|1.99|1.93|0.44|0.58|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|53109992|124862000|501288000|6839709500|5350145472|5434940520|35901025|213.16|-7.83|22900
2020-11-01 14:19:08|russ2000_0240|ALEX|37|202006|202006|27|201203|201812|91.85|4.32|5.71|4.17|4.5|2.31|1.48|0.73|0.54|0.7|12.64|6.28|1.48|6.56|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|14808824|96200000|20000000|1483423300|811023322|810483000|3993947|11.21|-54.26|793
2020-11-01 14:19:10|russ2000_0241|UMBF|147|202009|202009|123|198912|202009|24.34|12.07|-0.87|-7.74|2.99|2.2|1.48|0.82|0.1|0.1|2.89|4.77|1.82|2.53|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2651435592|10773580000|300174000|-8135649400|2353886587|2356292978|11350355|49.01|-24.11|3670
2020-11-01 14:19:12|russ2000_0242|ASGN|119|202009|202009|112|199209|202009|51.49|18.32|1.35|1.06|1.34|0.85|4.04|2.19|0.32|0.71|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|34583143|229700000|169500000|3107200000|3336900000|3368680000|14440762|63.56|1.11|4300
2020-11-01 14:19:13|russ2000_0244|HZNP|46|202006|202006|19|201512|202009|73.4|31.84|9.59|11.64|5.09|10.9|3.35|7.25|0.82|0.5|-16.89|0.78|0|0|-56.24|15.76|3.79|7|8.33|2.04|1.51|1.56|0|0|400884837|733204000|138801000|17560149700|15505502832|14969363240|150620653|77.68|183.7|1225
2020-11-01 14:19:14|russ2000_0245|MINI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:14|russ2000_0246|AVA|146|202006|202006|123|198912|202009|22.56|18.79|2.18|3.37|1.21|1.74|1.35|1.17|1.11|1.15|1.86|-0.98|5.13|4.7|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|72860066|116394000|5031654000|4469567000|2317201796|2306136680|18793471|34.12|-29.56|1920
2020-11-01 14:19:15|russ2000_0247|MNRO|117|202006|202006|104|199409|202009|23.18|35.9|1.49|1.31|1.36|1.16|2.58|1.85|0.46|0.49|1.72|-0.59|1.02|2.17|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|8135725|147174000|789123000|1563212000|1350408963|1373456780|14920080|40.57|-48.67|8184
2020-11-01 14:19:17|russ2000_0248|MTDR|43|202009|202009|33|201203|202006|25.89|4.23|6.61|3.14|4.83|1.04|2.23|0.7|0.56|1.34|-13.27|-6.99|0|0|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|39684590|41813000|3662927000|2970950400|965065360|958746460|22568217|8.26|-50.03|304
2020-11-01 14:19:18|russ2000_0249|LXP|110|202006|202006|107|199312|202009|42.56|10.05|11.07|13.39|4.97|8.12|1.42|1.63|1.42|0.71|4.15|-8.92|8.43|4.02|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|95286522|67043000|36633000|4274846100|2886993285|2811975870|20902710|10.45|1.95|57
2020-11-01 14:19:19|russ2000_0250|NUVA|68|202006|202006|43|200909|202006|107.59|47.26|4.38|2.71|4.01|2.43|5.02|2.78|0.63|1.54|-1.79|-2.78|0|0|-5.02|-0.22|5.55|8|9.37|11.48|0.99|1.37|0|0|197238606|926827000|385025000|2943377600|2489265927|2487949680|32851709|48.57|-19.04|2800
2020-11-01 14:19:20|russ2000_0251|OLED|102|202006|202006|34|201203|202009|105.57|83.68|82.04|21.06|79.89|23.04|8.85|10.14|0.01|0|0.22|0.32|0.23|0.3|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|168502121|644021000|92003000|7868889200|8608085906|8538880560|56183662|180.74|5.78|311
2020-11-01 14:19:21|russ2000_0252|EFII|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:21|russ2000_0253|RXN|42|202009|202009|34|201203|202009|68.52|23.31|2|2.15|1.34|1.86|3.56|2.57|-1.59|0.86|0|0|0|0|2.67|6.51|4.36|6|2.74|1.44|1.41|1.35|0|0|342430769|326600000|375600000|4460288400|3588188384|3641912320|21545026|29.84|10.84|6800
2020-11-01 14:19:22|russ2000_0254|FIVE|38|202006|202006|29|201306|202009|49.9|75.33|3.59|4.43|3.46|4.41|14.95|10.29|-0.01|0|-0.39|0.7|0|0|26.32|14.34|7.82|7|12.17|9.79|1.01|1.97|0|0|115560800|202008000|1416930000|7243910900|7445318914|7462613112|77909673|133.34|8.99|16600
2020-11-01 14:19:23|russ2000_0255|MDP|146|202006|202006|113|199009|201812|30.23|81.22|1.83|1.21|1.56|0.21|3.38|1.54|0.76|7.69|3.19|0.43|2.32|17.68|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|32773558|132400000|804500000|3450125400|596625440|599584000|7665503|13.12|-64.21|5370
2020-11-01 14:19:24|russ2000_0257|NVAX|98|202006|202006|3|199703|199712|157.82|102.5|119.29|128.07|119.76|83.83|7.49|35.98|-0.61|1.74|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.51|12.76|1.21|0.27|0|0|75161765|502297000|115375000|6458508100|6632233520|6351260300|631923478|108.35|1604.27|359
2020-11-01 14:19:25|russ2000_0258|MGLN|86|202006|202006|67|200312|202009|21.78|13.23|0.42|0.36|0.55|0.29|1.68|1.24|0.98|0.47|4.75|0.23|0|0|-15.25|6.75|2.42|3|3.49|1.4|0.48|1.75|0|0|372626951|161538000|141035000|2483376100|1918022112|1915566840|9545590|75.78|22.03|10100
2020-11-01 14:19:26|russ2000_0259|MOH|71|202009|202009|67|200312|202009|38.87|13.72|0.2|0.39|0.39|0.6|2.63|4.91|0.48|0.82|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|2060755771|4965000000|399000000|7647360000|10799360000|10872576000|76987112|183.04|36.36|10000
2020-11-01 14:19:27|russ2000_0260|SANM|118|202006|202006|110|199303|202009|353525.56|17.91|0.8|0.24|0.81|0.28|10.58|1.11|4.13|0.61|1.71|1.24|0|0|2.25|4.68|1.96|4|4.79|2.74|1.83|0.43|0|0|579184423|1147217000|574799000|1692905800|1832394050|1883897250|14003091|27.05|-15.76|43000
2020-11-01 14:19:28|russ2000_0261|IVR|46|202006|202006|41|200912|202003|14.66|1.5|7.42|6.48|9.52|1.18|0.95|0.83|0.68|0.64|-3.29|-9.26|16.38|54.24|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|2281828261|270161000|0|1524690100|491527063|452415530|16917364|2.71|-82.03|
2020-11-01 14:19:29|russ2000_0263|ENTG|85|202009|202009|81|200006|202009|63.72|38.12|2.25|6.26|2.35|5.73|2.52|7.71|0.31|0.83|2.18|0.58|0.72|0.43|2.75|11.85|4.01|7|3.79|2.58|2.35|0.91|0|0|248080476|447972000|536953000|10675976800|10038568806|10128973680|70290874|74.34|58.13|5300
2020-11-01 14:19:30|russ2000_0264|GBCI|146|202009|202009|116|199109|202009|17.74|12.57|4.83|-0.97|4.28|4.19|1.98|1.36|1.63|0.08|-0.6|5.97|2.64|3.62|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|-1656624900|3058009085|3058935330|12128059|32.05|-20.79|2954
2020-11-01 14:19:31|russ2000_0265|HI|55|202006|202006|48|200803|202003|18.54|12.96|1.76|1.55|1.45|0.86|3.32|2.04|0.81|1.65|2.26|-7.18|2.92|3|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|82530769|263100000|493000000|3585876800|2118492000|2129836000|11335389|28.36|-8.16|6500
2020-11-01 14:19:32|russ2000_0266|PZZA|114|202006|202006|109|199306|202009|106.32|235.09|1.36|1.83|1.3|1.56|17.89|284.18|-0.1|-1.13|6.79|1.35|1.3|1.09|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|19031477|75699000|351420000|2988016400|2661675720|2683891320|59922906|82.28|57.17|16500
2020-11-01 14:19:33|russ2000_0268|IDCC|146|202006|202006|102|199503|202009|70.28|46.25|14.89|3.66|15.45|4.99|13.35|2.28|0.17|0.47|6.48|3.49|1.57|2.45|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|312479805|839245000|11918000|1298951400|1757676240|1771427700|9353321|57.06|8.75|487
2020-11-01 14:19:34|russ2000_0269|KNX|107|202009|202009|39|201012|202009|23.32|20.87|2|1.57|1.86|1.52|2.67|1.18|0.1|0.03|3.1|2.32|1.03|0.74|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|33979049|240236000|3089915000|6859274400|6925593400|6960839600|101959349|40.7|15.13|23800
2020-11-01 14:19:36|russ2000_0270|EGP|147|202009|202009|144|198409|202009|33.85|41.72|9.17|18.83|6.25|14.15|2.13|4.12|1.09|0.98|0.25|-2.59|6.86|2.35|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8917306|19000|2375000|6334590900|5115893877|5053828410|29735118|129.33|3.45|77
2020-11-01 14:19:37|russ2000_0271|MDCO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:37|russ2000_0272|ENV|46|202006|202006|32|201103|201903|202.08|570.25|3.89|4.85|3.66|4.26|5.19|4.74|0.4|0.67|0|0|0|0|0.57|-0.81|7.17|8|4.35|4.79|1.15|1.54|0|0|81973674|92244000|123289000|4640815100|4146840744|4132905648|27745327|77.16|35.6|4190
2020-11-01 14:19:38|russ2000_0273|SCOR|62|202006|202006|14|200706|201012|132.44|1104|3.55|0.84|3.36|0.38|3.98|0.61|0.1|0.84|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|61657904|35899000|61846000|310152000|148295352|143930772|821441|2.04|8.06|1300
2020-11-01 14:19:39|russ2000_0274|NYT|146|202006|202006|123|198912|202009|69.14|50.34|1.64|3.73|1.53|4.03|3.2|5.81|0.62|0|4.52|1.42|1.8|0.51|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|219762015|489712000|611998000|6647598700|7135377986|7192271570|59331181|42.79|50.25|4500
2020-11-01 14:19:40|russ2000_0275|SAFM|139|202006|202006|118|199009|202003|26.36|93.07|0.61|0.83|0.57|0.79|1.89|2.03|0.34|0.07|1.96|3.41|1.51|1.09|10.36|-1.49|2.6|2|8.83|5.44|0.8|0.45|0|0|53191134|66119000|1272244000|2874933800|2846052800|2808429620|40242223|127.97|-2.57|17055
2020-11-01 14:19:41|russ2000_0276|FELE|123|202009|202009|119|199012|202009|19.48|29.56|1.51|2.29|1.49|2.21|3.58|3.35|0.32|0.12|2.47|2.85|1.24|1.04|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|47372675|114480000|214050000|2699117900|2717063550|2735595000|8919767|58.83|23.05|5400
2020-11-01 14:19:43|russ2000_0277|IRWD|47|202006|202006|3|201912|202009|38.27|14.75|18.17|3.93|17.54|3.34|46.01|236.43|2.22|-11.37|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|238548886|253252000|28346000|1604675000|1438985919|1438480400|14770123|8.995|7.66|317
2020-11-01 14:19:43|russ2000_0280|CMC|147|202006|202006|124|198906|202006|41.77|8.96|0.37|0.55|0.31|0.46|1.41|1.32|0.68|0.57|2.44|5.76|2.08|2.3|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|152271687|542103000|1571067000|3029934200|0|0|0||0|11297
2020-11-01 14:19:45|russ2000_0282|KW|52|202006|202006|49|200806|202009|234.47|16.13|13.5|13.01|6.14|3.96|59.77|1.66|2.38|3.24|-17.28|11.23|2.79|6.06|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|243120265|734700000|37200000|6697358800|2083458828|2035982784|11653276|14.52|-30.54|312
2020-11-01 14:19:46|russ2000_0283|HOMB|67|202009|202009|57|200606|202009|23.84|12.2|5.11|-0.2|5.4|3.75|1.87|0.99|0.72|0.3|0.18|9.16|1.45|3.43|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|-127804900|2503871080|2504432000|10566762|15.16|-22.78|1920
2020-11-01 14:19:47|russ2000_0284|PTLA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:47|russ2000_0285|MTH|127|202009|202009|123|198912|202009|13.47|11.38|3.08|1.13|1.32|1.01|1.34|1.89|1.8|0.46|38.4|3.02|3.3|0|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|153405466|609979000|42730000|4561821700|4151999719|4239527950|41432543|110.39|56.92|1510
2020-11-01 14:19:50|russ2000_0286|SBRA|38|202006|202006|35|201112|202009|38.62|21.88|12.17|8.64|6.22|4.54|1.74|0.84|1.23|0.73|-4.83|5.21|7.69|10.88|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|46464974|28250000|733054000|5260697200|2833654250|2842731672|17735538|13.785|-39.96|34
2020-11-01 14:19:51|russ2000_0288|FFIN|111|202009|202009|107|199312|202009|21.54|21.31|2.51|-0.85|6.05|8.66|2.43|2.43|0.2|0.31|2.22|-0.65|2.57|1.79|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|4207337900|3938195894|3977989972|11370895|27.91|-16.26|1345
2020-11-01 14:19:52|russ2000_0290|GBX|106|202006|202006|102|199412|202006|23.53|18.62|0.73|0.51|0.42|0.33|1.6|0.69|1.59|0.89|1|-10.88|1.74|3.9|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|123126467|833745000|1268026000|1391021200|0|0|0||0|17100
2020-11-01 14:19:54|russ2000_0293|SFLY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:54|russ2000_0296|UNF|147|202006|202006|140|198506|202006|185.87|27.05|1.14|1.72|1.06|2.03|1.78|2.09|0.29|0|0.65|1.05|0.51|0.45|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|82330797|474838000|625180000|3164562800|0|0|0||0|14000
2020-11-01 14:19:55|russ2000_0297|THRM|110|202006|202006|65|200406|202009|54|48.69|5.54|1.59|4.99|1.61|6.52|2.85|0.21|0.43|-11.38|1.6|0|0|-37.82|4.57|3.51|7|3.86|2.82|1.23|1.61|0|0|35829409|209170000|162020000|1327014400|1334967820|1332522000|6175276|40.9|-0.45|11726
2020-11-01 14:19:57|russ2000_0298|MKSI|87|202009|202009|83|199912|202009|33.76|21.8|2|3.02|2.32|2.78|2.18|2.7|0.12|0.37|1.31|1.21|1.52|0.73|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|351457494|715700000|422700000|6134436500|6016257324|6040419000|38274254|109.23|21.76|5500
2020-11-01 14:19:58|russ2000_0299|NXST|70|202006|202006|37|201106|202009|41.88|11.74|3.49|3.06|1.22|1.11|60.93|1.87|15.86|3.69|-4.91|-16.18|1.68|2.37|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|60700059|664624000|1581348000|11467688800|4072623938|4213130570|33206979|89.93|-8.32|16193
2020-11-01 14:19:59|russ2000_0300|AIT|147|202009|202009|121|199006|202009|29.81|112.45|0.52|0.86|0.47|0.69|1.86|2.41|0.45|0.98|3.45|2.42|2.3|2.3|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|49619692|271060000|212537000|2736094000|2135676000|2207030500|10829830|55.1|-2.99|6200
2020-11-01 14:20:02|russ2000_0301|ROLL|65|202006|202006|61|200506|202009|26.1|25.57|3.19|4.16|2.95|4.31|3.17|2.66|-0.79|0.02|0|0|0|0|10.45|10.72|4.12|6|3.37|1.01|-26375.31|1.17|0|0|52558500|143615000|248658000|2918437600|3038928636|3022238019|13115682|121.21|-26.07|3890
2020-11-01 14:20:03|russ2000_0302|CFFN|86|202009|202009|82|200003|202009|34.03|20.14|23.93|7.9|11.38|6.2|33.26|1|2.4|1.39|5.3|16.16|3.82|3.67|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|510230988|1746098000|98953000|1330645100|1287430120|1278737697|5504947|9.265|-34.05|773
2020-11-01 14:20:05|russ2000_0305|ABM|147|202006|202006|118|199009|202003|27.76|16.88|0.35|0.47|0.31|0.38|1.79|1.6|0.25|0.52|1.19|3.95|2.44|2.13|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|31630713|229400000|293700000|2836776100|2315025440|2333184000|13067504|34.72|-4.55|140000
2020-11-01 14:20:06|russ2000_0306|MATX|146|202006|202006|33|201206|202009|18.72|19.56|1.01|1.19|0.74|0.81|2.99|2.12|0.73|1.07|1.92|2.9|2.54|2.22|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|36839154|19500000|1820300000|2581400800|1726900804|1735897000|9038702|40.09|-0.24|1988
2020-11-01 14:20:08|russ2000_0307|LANC|146|202006|202006|121|199006|202009|19.69|35.98|1.44|3.54|1.46|3.68|3.33|6.29|0.13|0|4.38|1.9|2.21|1.57|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|76683171|198273000|316265000|4725396200|4923669240|4913066400|18065428|178.8|28.96|3200
2020-11-01 14:20:09|russ2000_0308|PRLB|42|202006|202006|35|201112|202009|46.66|59.68|7.5|7.65|7.64|7.73|6.21|5.75|-0|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|87572205|131131000|292178000|3327373700|3458504700|3465536550|35504644|129.5|31.53|2535
2020-11-01 14:20:10|russ2000_0309|BLMN|39|202009|202009|32|201206|202006|24.34|34.18|0.77|0.66|0.51|0.4|21.98|260.47|18.16|223.59|12.77|1.55|2.16|3.27|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|160080222|160032000|2142948000|2332518700|1337239710|1336063920|44435205|15.27|-19.38|94000
2020-11-01 14:20:11|russ2000_0310|WAGE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:20:11|russ2000_0311|HLX|103|202009|202009|93|199706|202009|34.53|15.06|2.84|0.82|3.51|0.49|2.1|0.21|0.53|0.21|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|233076968|259334000|1938062000|459439800|361827760|361381910|6327338|2.41|-66.85|1650
2020-11-01 14:20:14|russ2000_0312|CHSP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:20:14|russ2000_0313|CATM|63|202009|202009|43|200912|202009|49.54|39.6|1.82|1.29|1.21|0.77|7.22|2.63|-4.81|2.67|-3.59|2.71|0|0|2.48|3.01|4.86|6|8.75|15.4|0.88|1.88|0|0|43736965|263490000|477278000|1510685200|880684200|880410960|9174888|19.8|-31.96|1987
2020-11-01 14:20:15|russ2000_0314|SJI|146|202006|202006|123|198912|202009|20.05|17.36|2.25|3.33|1.12|1.18|1.95|1.16|1.34|1.88|-1.71|-5.82|4.81|6.12|4.8|2.21|1.99|3|2.63|5.54|0.46|0.74|0|0|9710396|7267000|4173784000|5068148800|1938328833|1805830240|25582197|19.27|-41.45|1100
2020-11-01 14:20:17|russ2000_0315|SMTC|141|202006|202006|115|199112|202009|64.08|79.55|3.25|6.52|3.66|6.58|3.42|5.28|0.29|0.28|1.75|2.66|0|0|10.03|4.46|3.24|7|4.65|1.57|1.75|1.43|0|0|174033693|281456000|125542000|3482492200|3568920355|3622959560|18242210|54.89|15.65|1388
2020-11-01 14:20:18|russ2000_0316|BCPC|140|202009|202009|123|198912|202009|26.84|38.29|2.49|4.79|2.46|4.6|3.76|3.85|0.28|0.24|0.28|0.81|0.41|0.53|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|38369580|78967000|223162000|3272210000|3157608038|3170046100|9827488|97.63|-1.57|1424
2020-11-01 14:20:19|russ2000_0317|SNCR|66|202006|202006|16|201303|201703|86.24|224.27|3.22|1.1|2.82|0.42|2.37|2.22|0.22|0.04|7.29|10.45|0|0|1.73|-23.67|4.62|7|8.51|13.02|0.55|1.92|0|0|121376967|42771000|65572000|323373700|133814968|125507970|1437391|3.01|-43.53|1659
2020-11-01 14:20:20|russ2000_0318|NEOG|132|202006|202006|107|199309|202006|42.13|66.39|3.79|8.73|4.08|9.49|3.59|5.38|0.01|0|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|55644714|367486000|82349000|3674245800|0|0|0||0|1764
2020-11-01 14:20:22|russ2000_0319|PTCT|34|202006|202006|-154|202106|198200|0|0|16.29|9.69|18.21|9.24|5.2|5.53|0.39|0.55|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|283061055|498891000|26806000|2981595600|3143502725|3045799900|22819993|46.75|24.78|761
2020-11-01 14:20:23|russ2000_0321|WRE|146|202006|202006|143|198412|202009|31.61|4.24|10.56|8.78|7.84|5.28|2.79|1.25|1.08|0.81|1.07|4.41|5.31|5.96|7.39|15.06|1.9|2|3.27|2.52|0.69|0.45|0|0|20920295|7971000|1913630000|2728057100|1657242510|1653739890|8992739|20.13|-26.43|125
2020-11-01 14:20:24|russ2000_0322|LCI|84|202006|202006|78|200006|201912|44.41|121.43|2.94|1.42|2.62|0.44|5.96|0.81|1.4|2.25|-1.3|7.21|0|0|10.37|-3.26|3.63|4|11.52|23.31|1.76|0.58|0|0|70536089|144329000|188861000|782548500|237060668|236767999|2735738|6.11|-46.3|954
2020-11-01 14:20:25|russ2000_0323|TREX|86|202006|202006|83|199912|202009|137.25|49.9|3.22|10.13|3.08|10.71|7.11|16.59|0.51|0|0.48|0.98|0|0|14.09|37.23|4.49|9|13.44|8.68|1.72|1.24|0|0|21272571|12237000|261835000|8275914100|8288129600|8310039200|64590656|71.6|56.12|1332
2020-11-01 14:20:26|russ2000_0324|KMPR|130|202006|202006|122|199003|202009|21.49|10.1|1.08|0.94|1.07|0.9|1.15|1.04|0.19|0.19|7.01|5.24|3.76|1.77|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|4600257400|4362809426|4412170064|14626178|66.83|-14.27|8900
2020-11-01 14:20:31|russ2000_0325|ROSE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:20:31|russ2000_0326|MEI|147|202006|202006|118|199103|202009|21.63|10.09|1.11|1.43|1.21|1.24|2.08|1.42|0.07|0.43|2.74|1.41|1.47|1.43|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|80813457|211000000|230700000|1293588900|1154788869|1174133968|7044743|30.77|-3.49|6044
2020-11-01 14:20:33|russ2000_0327|MLHR|147|202006|202006|121|199003|202006|34.58|95.32|0.94|0.58|0.89|0.58|6.69|1.88|-3.47|0.44|4.66|4.02|1.57|3.47|15.11|1.41|4.22|9|3.19|4.63|1.12|1.33|0|0|106441302|303600000|525500000|1427275100|0|0|0||0|7600
2020-11-01 14:20:49|russ2000_0328|DIN|123|202009|202009|114|199112|202006|21.84|7.81|2.52|2.81|1.61|1.24|4.23|3.08|2.9|-4.23|1.96|13.49|3.16|5.18|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|57228714|309278000|552643000|2094447700|896187653|883102430|28604865|54.59|-28.04|3560
2020-11-01 14:20:50|russ2000_0329|GCO|145|202006|202006|133|198612|202003|22.64|4.77|0.5|0.12|0.44|0.13|2.02|0.58|0.78|0.46|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|42668096|299144000|890781000|178464100|265690136|251251880|4568282|17.72|-48.84|22050
2020-11-01 14:20:56|russ2000_0330|LGND|106|202006|202006|52|200703|202003|96.83|2.43|17.03|9.13|16.69|13.19|25.2|2.21|0.86|0.65|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|153055676|809880000|17572000|1172356500|1531887720|1591272080|25222368|95.32|-3.18|115
2020-11-01 14:20:57|russ2000_0332|XON|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:20:57|russ2000_0333|EVER|14|202006|202006|-154|202106|198200|0|0|2.47|3.34|2.5|3.49|12.1|17.44|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|32307364|54409000|5759000|1002893500|1057302456|1048535040|13737429|38.64|81.07|250
2020-11-01 14:20:58|russ2000_0335|CVBF|147|202009|202009|123|198912|202009|24.11|12.79|5.62|-2.77|6.37|4.91|3.87|1.14|1.28|0.02|2.22|8.42|2.07|4.33|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|-1445509400|2253636069|2248108257|8518554|16.63|-20.32|784
2020-11-01 14:20:59|russ2000_0336|COHR|146|202006|202006|114|199109|202003|60.98|105.57|1.35|2.15|1.51|2.15|1.85|3.01|0.15|0.46|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|190043566|420890000|331816000|2683679400|2690718080|2679957870|18694079|110.93|-27.84|5184
2020-11-01 14:21:02|russ2000_0337|BGCP|84|202009|202009|73|200206|202009|58.71|21.82|2.31|0.88|2.83|0.67|3.44|1.19|0.75|1.81|7.26|9.98|8.64|12.5|1.25|1.15|6|6|2.25|3.4|1.8|1.99|0|0|330308776|492303000|214296000|1769788600|866878560|1310695200|6361283|2.4|-55.66|5200
2020-11-01 14:21:04|russ2000_0339|VGR|132|202006|202006|107|199312|202009|31.33|23.07|1.56|1.23|1.16|0.78|37.51|99.98|-0.72|-2.1|7.28|8.62|7.2|10.32|527.39|8.34|3.52|8|6.51|3.16|0.77|1.16|0|0|243811767|629006000|226279000|2263454000|1487264805|1461706461|7350246|9.69|-18.64|1418
2020-11-01 14:21:05|russ2000_0340|COLB|114|202006|202006|111|199212|202009|18.64|11.58|2.14|-4.91|3.44|2.83|1.56|0.75|0.58|0.08|-0.83|7.15|2|4.7|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|-2890750400|1707326100|1686457350|8906988|23.85|-35.37|2162
2020-11-01 14:21:06|russ2000_0342|ONB|147|202009|202009|123|198912|202009|19.71|10.38|3.95|-1.59|3.62|2.62|1.81|0.71|1.31|0.79|3.51|7.06|2.92|4.38|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1064625040|5932284000|540735000|-1542432500|2076582480|2077662640|8071499|12.56|-27|2530
2020-11-01 14:21:08|russ2000_0343|SSB|98|202006|202006|95|199612|202009|19.95|28.32|2.51|0.16|3.39|2.45|1.71|0.76|0.33|0.24|0.34|4.24|2.05|3.88|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|112605100|3414176865|2085761700|15868556|48.15|-31.8|5368
2020-11-01 14:21:09|russ2000_0344|AXL|86|202006|202006|76|199912|201812|8.29|3.13|0.65|0.78|0.31|0.13|3.78|3.33|1.48|21.08|-5.24|-7.53|1.68|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|209000000|893300000|2209900000|3897985200|653741000|652587000|11148849|5.77|-24.28|20000
2020-11-01 14:21:10|russ2000_0345|COLM|90|202006|202006|87|199812|202009|21.24|32.78|1.5|1.91|1.66|2.14|2.82|3.48|0.08|0|3.08|4.1|1.32|1.13|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|280841078|475768000|694425000|5280626200|5753553040|5752422300|28245416|86.98|-7.64|8900
2020-11-01 14:21:12|russ2000_0346|ESRT|40|202009|202009|27|201312|202009|45.95|46.85|10.97|5.85|7.15|2.7|6.42|1.02|5.4|1.13|-0.02|5.82|2.71|6.86|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|292330243|373088000|29205000|3368169800|1777664772|1734310080|15428608|6.12|-56.75|831
2020-11-01 14:21:13|russ2000_0347|GMED|39|202009|202009|33|201206|202009|29.13|53.83|4.71|5.97|5.25|6.5|3.8|3.45|0|0|-0.48|1.5|0|0|15.37|6.61|7.55|8|5.51|1.8|0.48|1.17|0|0|272328111|409637000|211902000|4476585600|4886222584|4828645680|26061518|49.52|-2.86|2000
2020-11-01 14:21:14|russ2000_0349|DY|145|202006|202006|103|199412|202009|25.54|122.53|0.71|0.87|0.64|0.63|2.37|2.37|0.66|0.79|0.78|2.88|0|0|5.15|0.96|3.25|6|5.31|8.04|1.48|2.08|0|0|49784140|22535000|385544000|2733135600|2067488286|2086398814|21535331|64.94|37.16|15230
2020-11-01 14:21:16|russ2000_0350|DF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:21:16|russ2000_0351|PODD|62|202006|202006|7|201812|202009|962.34|844.96|13.55|18.52|9|18.25|76.7|27.57|8|1.62|-4.5|-4.63|0|0|-48.56|1.68|5.38|9|11.74|3.72|1.15|0.88|0|0|175011246|841500000|423200000|15600951800|15521321337|15515217315|96216492|236.59|41.57|1350
2020-11-01 14:21:18|russ2000_0352|PNFP|80|202009|202009|74|200203|202009|26.96|9.17|5.39|-1.41|5.21|2.78|1.63|0.59|0.56|0.41|-1.89|8.02|1.04|1.8|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|-1372866900|2699295078|2682062400|18507611|35.59|-31.53|2577
2020-11-01 14:21:19|russ2000_0353|CLI|106|202006|202006|101|199412|202003|33.57|15.96|8.46|18.01|4.38|5.26|1.38|0.82|1.23|2.14|-0.47|1.56|7.41|6.34|2.43|-4.01|1.74|1|2.7|8.15|0.88|0.78|0|0|57621550|26295000|22604000|4303413400|1143330354|1264688060|19256861|12.62|-41.74|283
2020-11-01 14:21:22|russ2000_0356|TRMK|147|202009|202009|119|199012|202009|14.1|9.52|2.59|-2.25|3.61|2.33|1.59|0.79|0.49|0.14|4.29|5.06|3.13|4.3|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|916193008|2487316000|220386000|-888957400|1357903558|1360712550|6288226|21.41|-37.23|2844
2020-11-01 14:21:24|russ2000_0357|NTCT|85|202006|202006|82|200003|202009|83.93|181.92|2.35|1.82|2.69|1.82|2.37|0.82|0.12|0.23|1.84|8.87|0|0|4.29|0.38|4.26|6|4.09|6.16|1.7|0.44|0|0|173760541|426508000|123253000|1605189000|1581697016|1578374490|10970650|21.83|-3.98|2502
2020-11-01 14:21:25|russ2000_0358|EVR|58|202009|202009|54|200703|202009|40.16|11.73|1.49|1.09|1.74|1.39|3.41|2.95|0.3|0.41|7.55|12.78|2.4|3.54|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|289925364|1015723000|406917000|2246109300|2656648278|2771772780|31187629|65.46|-19.35|1775
2020-11-01 14:21:26|russ2000_0359|FRGI|38|202006|202006|29|201203|201906|60.33|62.57|1.32|0.49|1.12|0.41|16.69|1.73|1.73|1.06|2.6|1.77|0|0|0.3|-23.13|7.73|8|6.9|7.64|0.62|4.2|0|0|8264057|101375000|445582000|290311400|236951371|236755538|2549945|9.37|-10.08|10480
2020-11-01 14:21:27|russ2000_0361|SIGI|147|202009|202009|143|198412|202009|30.52|15.42|0.33|-1.02|0.71|1.09|1.21|1.29|0.27|0.3|3.25|0.11|3.04|1.79|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2141500062|6819212000|78771000|-3021181300|3080888703|3115145000|15525872|51.49|-31.52|2300
2020-11-01 14:21:29|russ2000_0362|POWI|97|202006|202006|91|199712|202009|89.21|16.25|4.23|6.43|5.9|7.5|4.23|4.36|0.03|0|2.62|0.72|0.71|0.73|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|153090138|445881000|138572000|2865615200|3310260800|3358569600|20436842|55.4|22.3|699
2020-11-01 14:21:31|russ2000_0363|SWC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:21:31|russ2000_0364|KFY|89|202006|202006|82|200003|202009|29.26|56.96|1.08|0.86|1.29|0.89|2.15|1.36|0.12|0.32|1.89|4.37|1.16|1.32|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|238054384|592656000|331538000|1457851400|1656495110|1608040160|9055229|30.19|-12.26|8198
2020-11-01 14:21:33|russ2000_0366|MWA|62|202006|202006|56|200609|202009|218.8|19.6|1.7|1.99|1.25|1.71|2.75|2.69|1.45|0.73|1.61|2.33|1.4|2.02|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|133155932|170700000|271200000|1916606200|1639156531|1646815000|8744980|10.39|1.27|3100
2020-11-01 14:21:33|russ2000_0367|FWRD|106|202006|202006|103|199412|202009|25.75|28.13|1.94|1.23|1.93|1.17|4.33|2.84|0.24|0.24|3.08|2.51|1.03|1.25|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|39688133|80916000|318520000|1662610600|1591090020|1590917880|10287741|57.38|-9.95|5480
2020-11-01 14:21:34|russ2000_0369|ELLI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:21:35|russ2000_0370|CSOD|43|202006|202006|-154|202106|198200|0|0|8.62|5.47|8.12|3.56|63.79|9.72|6.95|5.1|-1.33|-6.72|0|0|-49.57|-2.73|6.9|8|5.07|4.82|1.09|1.31|0|0|250889780|136492000|122089000|3442462700|2346601680|2312241480|22458110|36.36|-33.67|2000
2020-11-01 14:21:35|russ2000_0371|CCOI|74|202006|202006|39|201012|202009|372.62|71.49|4.19|6.14|3.3|4.98|35.7|1426.93|4.79|-3.54|3.69|2.31|3.5|4.47|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|166306662|417026000|494444000|3255470500|2839115960|2803536335|27546815|60.05|9.73|1083
2020-11-01 14:21:38|russ2000_0372|BGS|82|202006|202006|54|200703|202009|26.73|15.6|2.64|1.89|1.53|0.97|3.39|2.18|3.13|2.3|2.12|6.28|5.98|6.84|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|44293902|181200000|319752000|3479595700|1781737085|1788665700|27529947|27.77|44.99|2922
2020-11-01 14:21:39|russ2000_0373|HALO|74|202006|202006|4|201712|201812|46.79|46.06|62.12|20.15|66.63|20.47|41.85|34.11|0.37|3.69|-5.79|5.37|0|0|-1923.98|-9.49|4.78|7|7.41|10.68|1.47|1.04|0|0|126394010|385446000|11169000|3605694700|3591713880|3628847520|25961052|26.28|74.41|132
2020-11-01 14:21:40|russ2000_0374|JJSF|146|202006|202006|124|198909|202009|26.69|66.53|1.16|2.05|1.24|2.3|2.29|3.04|0.14|0|1.2|1.58|1.1|1.76|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|55454698|228229000|329328000|2235477000|2462806320|2462806320|20133098|130.39|-32.09|4600
2020-11-01 14:21:41|russ2000_0375|STNG|47|202006|202006|42|201003|202009|199.64|4.45|5.47|1.69|2.66|0.66|0.95|0.3|0.84|0.56|-9.28|0.88|4.49|3.61|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|176767011|250592000|4854501000|1623902200|651012309|685337058|19972979|11.07|-62.88|22
2020-11-01 14:21:42|russ2000_0376|WTS|145|202006|202006|121|199006|202009|20.64|29.46|1.27|2.36|1.11|2.25|1.82|3.42|0.45|0.27|0.94|3.04|1.28|0.92|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|123651702|148700000|206900000|3486451400|3374163665|3405100000|25239362|100.15|6.85|4800
2020-11-01 14:21:44|russ2000_0377|ICON|125|202006|202006|84|199412|201512|24.5|3.3|4.09|4.81|2.45|0.07|2.79|0.73|-0.04|-1.97|25.04|27.13|0|0|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|65671162|50651000|7716000|619342700|8444772|8455467|101447|0.713|-59.94|118
2020-11-01 14:21:46|russ2000_0378|BURL|34|202006|202006|24|201406|202006|54.22|271.75|1.42|2.56|1.32|2.22|56.41|48.84|-6.87|8.25|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.36|4.36|0.63|1.27|0|0|151855387|1077146000|3888395000|13895729700|12807949688|12766020260|122435111|193.58|7.57|47000
2020-11-01 14:21:47|russ2000_0379|HURN|65|202006|202006|60|200503|202003|33.45|24.64|2|1.21|1.62|0.91|15.07|1.68|-0.19|0.62|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.54|0.57|0.79|1.29|0|0|23547603|83212000|89380000|1147996700|899319780|869822280|4623180|39.33|-36.93|3750
2020-11-01 14:21:48|russ2000_0380|ROIC|54|202009|202009|50|200803|202009|99.45|35.91|14.97|9.5|11.34|4.63|745.02|1.04|0.81|1.21|-3.64|4.01|4.21|7.59|1.5|1.63|1.85|2|4.57|4.3|0.61|1.8|0|0|66112585|58458000|699490800|2691014200|1228347183|1317997420|13619451|10.415|-42.87|73
2020-11-01 14:21:49|russ2000_0381|BECN|65|202006|202006|54|200506|201812|25|31.44|0.8|0.7|0.58|0.31|2.45|1.28|0.89|1.61|-3.55|-4.91|0|0|5.39|-2.41|5|6|10.22|5.1|1.34|2.52|0|0|78183839|1018376000|679215000|4886184000|2152246863|2138883656|17853207|31.07|-7.43|8147
2020-11-01 14:21:50|russ2000_0382|PCH|147|202009|202009|123|198912|202009|223.3|36.29|2.02|4.26|1.46|3.13|3.15|2.35|1.27|0.63|6.39|4.8|4.3|3.8|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|44089902|148919000|286169000|3423641200|2815311200|2835813900|18253851|42.1|2.47|1307
2020-11-01 14:21:51|russ2000_0383|MSTR|91|202009|202009|87|199812|202009|92.1|1254.67|4.43|1.93|4.25|3.09|11.27|3.58|-0.07|0|2.39|7.54|0|0|-2.47|5.3|5.36|9|6.01|2.59|1.99|0.83|0|0|236454867|52653000|126843000|1342586500|1395239520|1466604960|20081914|150.56|1.81|2259
2020-11-01 14:21:53|russ2000_0385|LTC|111|202006|202006|108|199309|202009|18.25|13.2|10.76|12.28|7.83|8.19|1.73|1.76|0.52|0.89|4.88|7.09|7.52|6.54|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|48451627|50370000|612864000|2015506500|1368010980|1364315820|10248335|34.86|-31.94|22
2020-11-01 14:21:54|russ2000_0387|AGIO|34|202006|202006|-154|202106|198200|0|0|36.73|8.54|39.02|12.25|7|4.33|0|0|-8.43|-7.51|0|0|-50.86|-60.47|3.44|6|11.63|10.02|1.79|1.35|0|0|421217258|790128000|123926000|1628725500|2417054500|2413533500|20991024|35|-0.15|536
2020-11-01 14:21:54|russ2000_0388|FCN|102|202006|202006|98|199603|202009|55.66|20.74|1.88|1.63|1.58|1.67|2.09|2.62|0.57|0.21|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|114020237|304206000|243998000|3889553000|3890158700|4011176440|39242125|105.97|1.98|5813
2020-11-01 14:21:58|russ2000_0389|NPO|73|202006|202006|69|200306|202009|28.23|5.46|1.12|1.25|0.91|1.18|1.65|1.07|0.71|0.46|3.78|2.22|1.49|1.83|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|110384932|424300000|206400000|1227376800|1157279355|1156405000|5664679|56.41|-18.46|5300
2020-11-01 14:22:04|russ2000_0390|PSB|127|202009|202009|118|199103|202009|30.5|26.9|8.82|10.54|5.85|8.09|2.3|4.14|0.08|0|2.98|3.19|4.14|3.43|6.26|9.35|2.13|4|1.52|1.02|0.44|0.27|0|0|62364683|117881000|2093668000|4410441500|3364109452|3373068400|14700206|122.39|-32.73|155
2020-11-01 14:22:05|russ2000_0391|MSA|147|202009|202009|119|199012|202009|38.71|38.01|1.79|3.84|1.74|3.95|3.57|6.8|0.33|0.44|2.64|2.34|1.49|1.27|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|66217674|202770000|217290000|5376119600|5225988585|5258793150|17765159|134.17|22.97|4800
2020-11-01 14:22:07|russ2000_0392|SCS|94|202006|202006|90|199712|202006|29.97|9.09|0.67|0.39|0.65|0.38|1.92|1.27|0.35|0.51|5.68|8.22|3.14|4.4|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|220932967|515900000|637200000|1166814400|0|0|0||0|14000
2020-11-01 14:22:08|russ2000_0393|NKTR|106|202006|202006|17|201503|201906|116.37|10.14|15.37|16|15.7|18.05|27|2.36|-7|0|-5.14|1.19|0|0|-29.8|-26.92|3.01|2|8.68|14.24|1.54|0.63|0|0|368716689|1038397000|192830000|1929550700|2966457900|2958444930|18116735|16.59|-8.92|723
2020-11-01 14:22:11|russ2000_0394|TTEK|119|202006|202006|115|199112|202009|36.86|37.45|1.12|1.7|1.09|1.71|3.05|5.18|0.25|0.28|4.2|3.73|0.87|0.67|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|64018914|141658000|275674000|5282132600|5146304000|5223086000|26052607|95.5|10.07|20000
2020-11-01 14:22:12|russ2000_0395|MASI|63|202009|202009|53|200706|202009|32.29|61.31|4.85|11.54|5.03|12.25|7|9.19|0.12|0|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|219283912|719056000|288562000|12277274500|12996330512|13739636240|90531473|236.06|58.45|5300
2020-11-01 14:22:13|russ2000_0396|APOG|146|202006|202006|122|198912|202006|23|11.63|0.67|0.55|0.61|0.43|2.06|1.05|0.4|0.32|2.64|9.84|1.83|3.52|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|21040840|19001000|367915000|702633700|0|0|0||0|7200
2020-11-01 14:22:19|russ2000_0397|AWR|146|202006|202006|123|198912|202009|23.1|32.87|3.37|6.59|2.09|5.8|2.26|4.46|0.96|0.86|0.62|3.39|4.17|1.67|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10765229|6496000|1498604000|3288197300|2764448305|2773150000|19397205|74.95|-16.59|841
2020-11-01 14:22:20|russ2000_0398|RWT|106|202006|202006|99|199506|202003|15.31|3.47|51.43|48.4|6.68|2.3|1.3|0.92|9.19|9.55|-8.66|-8.51|7.64|11.77|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|187277456|702349000|20151000|9107167400|864350304|1106185232|12285768|7.52|-52.5|372
2020-11-01 14:22:25|russ2000_0399|CHDN|110|202009|202009|105|199403|202006|28.08|53.09|2.33|7.2|2.01|6.19|3.27|17.39|0.79|5.82|0.27|-0.72|1.15|0.35|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|52519435|622000000|1043200000|8016490000|6470890000|6470890000|46035058|163.82|32.7|5500
2020-11-01 14:22:27|russ2000_0400|IART|103|202009|202009|75|200112|202009|149.69|71.11|4.21|3.68|3.96|2.93|3.28|2.85|0.69|1.09|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|99849525|396279000|427714000|5112033700|3979512720|3999817320|24867927|47.22|-21.76|4000
2020-11-01 14:22:28|russ2000_0401|CTLT|32|202006|202006|25|201406|202009|56.39|77.17|3.29|5.39|2.25|4.2|5.4|4.86|0.87|0.86|-6.95|-10.16|0|0|3.7|3.92|4.04|4|2.37|0.98|1.52|1.42|0|0|245851724|953200000|2002200000|16763335200|14091935166|13775318674|185835915|85.66|79.54|13900
2020-11-01 14:22:29|russ2000_0402|PEI|146|202006|202006|118|198409|201403|24.76|52.56|8.51|6.03|4.85|0.14|2.24|0.13|2.06|5.31|3.39|25.28|9.6|117.35|5.17|-1.22|1.88|2|7.47|19.81|1.15|3.05|0|0|26780768|41418000|2691761000|1814915000|44012894|42799299|1184817|0.5539|-90.32|233
2020-11-01 14:22:30|russ2000_0403|EE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:22:30|russ2000_0404|OSIS|92|202006|202006|89|199806|202009|33.39|19.21|1.16|1.42|1.17|1.24|1.95|2.45|0.23|0.57|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|53280098|76102000|127936000|1654115800|1390709112|1421892810|11824191|77.61|-25.5|6758
2020-11-01 14:22:34|russ2000_0405|MATW|103|202006|202006|96|199509|201909|19.94|18.29|1.73|1.01|1.53|0.47|2.84|1.16|0.56|1.42|2.25|9.65|0.94|3.76|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47789921|42904000|312720000|1507463200|699083164|698347520|4353084|22.36|-36.82|11000
2020-11-01 14:22:35|russ2000_0406|PSMT|91|202003|202003|88|199806|202006|31.88|25.58|0.76|0.58|0.72|0.6|2.71|2.46|0.27|0.26|1.21|0.09|1.26|1.06|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|71487549|301830000|822190000|1924993800|0|0|0||0|9000
2020-11-01 14:22:36|russ2000_0408|SSD|111|202009|202009|106|199403|202009|25.38|23.02|1.82|3.41|2.03|3.47|2.48|4.4|0.02|0.08|2.33|2.82|1.4|0.95|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|133452108|311465000|284049000|3987536900|4223836680|4242297080|19859125|97.16|40.06|3337
2020-11-01 14:22:37|russ2000_0409|ATU|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:22:40|russ2000_0412|AYR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:22:40|russ2000_0413|BCC|36|202006|202006|31|201212|202009|19.21|17.98|0.37|0.34|0.31|0.33|2.76|2.12|0.78|0.6|5.1|4.39|1.17|1|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|169844545|361436000|541550000|1643470300|1564744240|1572329040|12437438|39.92|20.41|5780
2020-11-01 14:22:41|russ2000_0414|HTH|71|202009|202009|52|200709|202009|15.18|4.89|48.65|-0.05|17.41|0.91|1.12|0.77|0.69|0.35|1.23|2.56|1.15|1.7|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|993739469|2588105000|317432000|128636300|1857106272|1856316000|9129108|20.58|-14.1|4950
2020-11-01 14:22:42|russ2000_0415|BFAM|34|202006|202006|27|201312|202009|76.28|74.9|3.51|5.35|2.81|4.92|5.92|7.66|1.08|0.86|-0.16|-2.47|0|0|5.98|5.96|3.69|4|1.26|2.64|0.34|1.34|0|0|53334871|270442000|1310634000|9949693400|9145540488|9162857844|86883866|152.04|-10.54|33800
2020-11-01 14:22:43|russ2000_0417|MGEE|146|202006|202006|123|198912|202009|18.69|23.73|2.58|5.04|1.9|4|2.06|2.37|0.7|0.57|2.23|-1.56|4.79|2.28|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|29321189|51642000|1686159000|2755526600|2265973580|2220733060|6187372|62.66|-21.55|731
2020-11-01 14:22:47|russ2000_0419|RMBS|95|202006|202006|81|199709|201712|143.16|158|17.57|5.17|19.11|6.38|12.5|1.61|0.27|0.16|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|244490351|486077000|82265000|1223433300|1557151253|1554800680|10172549|13.69|3.08|685
2020-11-01 14:22:48|russ2000_0421|HMN|122|202006|202006|116|199109|202009|25.35|13.1|-0.62|-3.62|1.05|1.09|1.43|0.84|0.57|0.27|3.5|1.5|2.22|3.56|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|-4661910700|1379934360|1402666400|6543919|33.4|-27.91|1538
2020-11-01 14:22:49|russ2000_0423|ITRI|110|202006|202006|106|199312|202006|102.06|43.64|1.63|1.35|1.38|1.03|2.76|3.15|0.71|1.72|-2.33|-3.4|0|0|-0.77|-1.2|3.45|6|6.9|2.21|1.13|1.26|0|0|94208215|544823000|295096000|3264104000|2443813160|2442719840|23022973|60.74|-17.87|7900
2020-11-01 14:22:51|russ2000_0424|EXPR|47|202006|202006|36|201003|201903|15.43|28.85|0.51|0.01|0.52|0.03|3.74|0.27|0.66|1.11|0|0|0|0|9.95|-90.47|7|3|9.89|22.66|1.61|2.91|0|0|178905800|192894000|1117828000|11721800|39615835|39498095|3424929|0.611|-76.19|14000
2020-11-01 14:22:52|russ2000_0426|PLXS|147|202009|202009|116|199109|202009|45.94|18.02|0.76|0.65|0.97|0.62|2.99|2.11|0.43|0.34|1.33|1.94|0|0|9.13|9.77|2.05|4|3.63|2.5|1.56|1.17|0|0|149686629|385807000|451941000|2014613700|2048411260|2104279590|11177351|70.63|12.99|19000
2020-11-01 14:22:53|russ2000_0427|MRH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:22:53|russ2000_0429|CBU|147|202009|202009|115|199112|202009|14.64|17.97|2.94|-2.4|3.29|4.84|1.42|1.39|1.02|0.18|-1.14|2.15|3.74|3.03|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|893052920|1836521000|167301000|1458661500|2915679480|2876903960|12070821|54.46|-11.72|3038
2020-11-01 14:22:55|russ2000_0430|ROG|146|202006|202006|123|198912|202009|59.38|82.4|1.46|2.18|1.5|2.28|2.22|1.9|0.24|0.23|0.17|0|0.12|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|67417677|298742000|263051000|1755508900|1830584080|1831858860|9318308|98.06|-28.27|3600
2020-11-01 14:22:56|russ2000_0431|LZB|147|202006|202006|122|199003|202009|23.38|24.99|0.66|0.88|0.65|1.01|1.8|2.23|0.2|0.07|4.23|3.51|2.14|1.02|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|57996847|334204000|523066000|1297647000|1574203470|1573381950|15669245|34.23|2.28|9500
2020-11-01 14:22:58|russ2000_0432|ACOR|61|202006|202006|32|201103|201903|93.52|18.72|6.01|1.13|6.48|0.15|5.05|0.08|-0.44|0.77|-1.95|69.45|0|0|-16.52|-35.73|4.79|4|12.39|26.27|-1.35|1.25|0|0|231914189|65987000|162851000|183482600|24703623|24568075|2706820|0.515|-82.06|344
2020-11-01 14:22:59|russ2000_0433|IBOC|94|202006|202006|91|199712|202009|13.29|9.48|3.14|-3.29|3.71|2.96|1.67|0.77|1.53|0.27|1.47|7.71|2.05|4.22|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1770486527|4295940000|491998000|-2076128000|1648876138|1652131032|5613419|26.06|-26.77|3314
2020-11-01 14:23:01|russ2000_0434|TAL|44|202006|202006|40|201006|202006|95.17|1476.35|6.86|12.55|7.82|12.49|11.7|16.39|0.23|0.1|0|0|0|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|858640750|2786853000|1813363000|41816637200|0|0|0||0|45271
2020-11-01 14:23:03|russ2000_0438|ATRO|142|202006|202006|116|199103|202003|28.51|5.7|1.22|0.55|1|0.37|2.22|0.81|0.82|0.59|2.14|14.45|0.7|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10199643|46639000|131163000|364020500|237436320|237436320|1755040|7.72|-73.72|2800
2020-11-01 14:23:05|russ2000_0439|CKH|114|202006|202006|107|199312|202009|16.12|42.76|1.43|0.97|0.97|0.8|0.66|0.72|0.66|0.35|10.64|1.7|0|0|5.1|1.21|1.46|3|6.09|2.97|0.93|1.06|0|0|306325336|134807000|923473000|741965600|591475568|613561828|2157260|29.08|-38.22|2309
2020-11-01 14:23:09|russ2000_0440|RCII|107|202009|202009|103|199412|202009|30.29|8.66|1.06|0.59|1.15|0.6|2.33|2.97|1|0.35|6.81|9.86|2.7|3.75|5.56|20.93|4.57|10|8.86|5.08|0.95|2.69|0|0|78115548|227398000|1161743000|1572051200|1608721646|1650645360|19455978|29.89|17.8|14500
2020-11-01 14:23:10|russ2000_0441|EVTC|34|202006|202006|30|201303|202009|23.99|29.17|5.61|5.93|4.16|5.23|10.9|9.07|4.59|1.88|4.4|1.58|1.69|0.58|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|54019097|146920000|68493000|2868346300|2494361259|2525999424|17693840|34.71|12.23|2300
2020-11-01 14:23:11|russ2000_0443|TRS|74|202009|202009|42|201003|202009|19.25|18.82|1.45|1.96|0.94|1.34|2.27|1.77|2.18|0.53|-2.37|5.05|0|0|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|32046087|99740000|246230000|1183462700|987652680|990960960|4062164|22.8|-25.95|3500
2020-11-01 14:23:12|russ2000_0445|FCFS|117|202009|202009|113|199206|202009|17.36|18.88|1.9|1.51|1.64|1.38|2.26|1.91|0.48|0.43|5.12|8.45|1.25|1.89|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|30581689|78844000|631002000|2824770600|2370839610|2376274560|14782067|57.21|-37.59|21000
2020-11-01 14:23:13|russ2000_0446|WOR|147|202006|202006|125|198903|202006|22.9|3.27|0.97|0.73|0.84|0.79|2.49|1.6|0.5|0.51|5.15|6.31|2.79|2.31|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|51152977|937698000|615197000|2133031900|0|0|0||0|9000
2020-11-01 14:23:15|russ2000_0447|RPT|130|202006|202006|126|198903|202009|50.84|6.8|7.66|6.79|3.81|2.22|1.21|0.63|1.29|1.4|1.79|7.8|8.43|16.18|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|21367638|247110000|18905000|1408746400|435243520|435069440|2862331|5.44|-59.85|104
2020-11-01 14:23:16|russ2000_0449|LOGM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:23:17|russ2000_0450|GVA|126|201909|201909|114|199012|201906|32.47|130.22|0.69|0.25|0.7|0.24|2.48|0.67|0.29|0.33|1.82|3.9|1.21|2.95|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|233694958|432356000|613268000|836422300|823114293|830663700|5871567|17.61|-45.19|5700
2020-11-01 14:23:18|russ2000_0453|KALU|119|202009|202009|55|200612|202009|22.67|68.71|0.97|0.69|1.07|0.67|1.64|1.18|4.61|1.16|4.4|-2.32|2.21|4.87|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|113377311|750100000|650100000|934875800|847375798|850205350|6504413|53.59|-46.44|2690
2020-11-01 14:23:21|russ2000_0454|TILE|146|202006|202006|117|199012|202003|45.88|5.61|1.01|0.72|0.7|0.29|2.28|1.39|1.36|2.4|0.21|3.42|1.27|2.45|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|39796889|91844000|438268000|886659500|358289280|357922080|3572226|6.12|-57.62|4335
2020-11-01 14:23:22|russ2000_0456|SWM|102|202006|202006|99|199512|202009|22.56|10.34|1.23|1.52|1.03|0.93|2.04|1.57|0.6|1.1|3.2|4.41|2.92|5.79|8.9|7.57|2.54|5|2.44|2.38|0.9|0.85|0|0|66875758|63900000|325500000|1557662400|952586706|942293613|5615338|30.39|-20.21|3400
2020-11-01 14:23:25|russ2000_0457|HUBG|98|202006|202006|95|199612|202009|26|20.83|0.4|0.52|0.38|0.49|2.36|1.55|0.29|0.23|-0.94|1.78|0|0|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|64144729|203173000|691583000|1771226800|1715685178|1679273725|11229873|50.195|10.43|5000
2020-11-01 14:23:26|russ2000_0458|WERN|146|202009|202009|137|198606|202009|18|18.58|1.06|1.32|1.02|1.23|2.35|2.46|0.14|0.15|2.83|9.4|0.68|0.86|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|34771677|40476000|1500164000|3035944800|2901420821|2915575650|35264845|41.99|18.95|12736
2020-11-01 14:23:30|russ2000_0459|PLCE|94|202006|202006|89|199712|202003|23.15|6.59|0.82|0.38|0.91|0.23|3.33|5.99|0.15|4.08|11.79|27.97|2.33|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|124061659|36119000|520759000|583332700|368562950|369801180|26138619|25.27|-63.76|17300
2020-11-01 14:23:31|russ2000_0460|DORM|127|202009|202009|89|199806|202009|15.67|33.12|1.42|2.57|1.38|2.84|2.2|3.51|0.4|0.12|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|32862748|170502000|131920000|2749196800|2919698786|2922708440|12768865|90.38|3.54|2742
2020-11-01 14:23:32|russ2000_0461|FDP|95|202009|202009|87|199812|202009|24.1|47.75|0.54|0.37|0.43|0.26|1.14|0.63|0.32|0.3|3.23|6.55|1.45|1.22|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32287640|14000000|1559400000|1606049300|1085649348|1091326632|3662730|22.92|-40.08|38000
2020-11-01 14:23:34|russ2000_0464|HMSY|113|202006|202006|108|199309|202009|48.25|36.85|3.22|3.72|3.46|3.39|3.31|2.38|-0.04|0.27|-0.32|0.21|0|0|5.41|5.3|2.23|4|3.58|2.2|0.7|0.35|0|0|64742791|193071000|99629000|2166930300|2119814500|2151524300|14147881|23.95|-30.51|3100
2020-11-01 14:23:35|russ2000_0467|TROX|54|202006|202006|34|201203|202009|130.85|78.7|2.15|1.45|1.27|0.41|1.71|1.88|2.22|5.79|4.63|4.52|5.41|3.24|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|525792157|722000000|2506000000|4019499300|1129529945|1129069550|8047730|7.87|-4.64|6660
2020-11-01 14:23:36|russ2000_0468|BKE|118|202006|202006|114|199203|202009|14.5|12.22|1.22|1.15|1.43|1.42|3.39|2.86|0|0|8.45|14.4|2.87|2.5|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|125512557|278351000|411893000|905457500|1183808492|1171955480|10306408|23.96|13.26|7000
2020-11-01 14:23:37|russ2000_0470|PRGS|127|202006|202006|115|199109|202006|61.72|30.31|2.5|4.08|3.04|3.94|3.29|4.64|0.09|0.78|4.7|3.04|1.49|1.74|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|163928840|230119000|52122000|1766406400|0|0|0||0|1538
2020-11-01 14:23:38|russ2000_0473|GSM|18|202006|202006|4|201803|201903|16.98|8.54|0.83|0.34|0.63|0.09|1.33|0.28|0.69|1.12|4.88|11.05|2.26|0|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|166714111|129667000|677081000|432576000|113167973|113230926|547709|0.669|-44.43|3381
2020-11-01 14:23:39|russ2000_0477|BHE|126|202006|202006|119|199012|202009|60.88|2015|0.71|0.29|0.79|0.36|1.85|0.75|0.13|0.18|15.39|7.63|2.5|3.13|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|240970672|351167000|272171000|557096100|734689150|734245850|5056233|20.15|-30.66|10600
2020-11-01 14:23:41|russ2000_0478|FMBI|147|202009|202009|123|198912|202009|15.66|10.57|3.96|-0.33|3.14|1.63|1.75|0.46|1.43|0.82|1.9|-2.46|2.56|5.19|4.7|2.58|0|0|2.77|2.51|0.88|1.23|5532839960|15771573000|765364168|4470624000|132267000|-1046802500|1232078540|1222840080|7077882|10.78|-44.66|2122
2020-11-01 14:23:43|russ2000_0479|CNMD|139|202009|202009|121|199003|202006|106.35|62.53|1.92|3.42|1.52|2.64|2|3.29|0.66|1.14|1.84|2.05|1.5|1.02|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|15837242|35598000|113164000|2991305300|2249647320|2245399140|19509769|78.67|-18.18|3300
2020-11-01 14:23:46|russ2000_0480|BCO|98|202006|202006|95|199612|202009|92.65|124.52|0.76|1.13|0.67|0.59|5.16|18.65|1.78|22.31|1.31|-2.62|0.84|1.46|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|179852143|531300000|1143400000|4107595600|2075045000|2095590000|21284949|41.09|-45.79|64600
2020-11-01 14:23:47|russ2000_0481|FET|40|202006|202006|27|201203|201812|16.84|7.73|1.71|0.5|1.35|0.08|1.27|0.14|0.47|0.94|1.89|25.65|0|0|-5.71|-58.64|3.42|3|5.71|2.22|2.48|5.89|0|0|78065553|109678000|166955000|365266400|61210124|61318705|901205|0.5495|-64.55|2300
2020-11-01 14:23:48|russ2000_0482|CORE|64|202006|202006|61|200506|202009|22.87|22.08|0.09|0.09|0.08|0.08|1.97|2.19|0.26|0.38|1.44|3.2|1.2|1.66|7.47|6.5|6.22|9|4.37|1.78|0.75|-0.17|0|0|24120000|108200000|443700000|1421320200|1304340873|1310529000|8493654|28.93|-9.82|8555
2020-11-01 14:23:51|russ2000_0483|PEGI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:23:51|russ2000_0485|KBH|147|202006|202006|119|199009|202006|18.35|10.77|0.92|1.03|0.49|0.74|1.7|1.36|1.88|0.68|1.95|4.07|1.68|1.01|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|313898419|723126000|97611000|4523493700|0|0|0||0|2140
2020-11-01 14:23:52|russ2000_0486|BRC|146|202006|202006|125|198906|202009|55.79|17.88|1.37|1.81|1.42|1.86|2.36|2.27|0.16|0|2|5.01|1.94|2.31|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|114834183|217643000|156967000|1743996900|1961274032|1976075360|10404944|37.72|-26.53|5400
2020-11-01 14:23:54|russ2000_0487|MDR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:23:54|russ2000_0488|WMGI|46|202006|202006|-154|202106|198200|0|0|4.39|6.23|3.59|4.83|3.09|4.71|0.68|1.44|-5.54|-1.57|0|0|-21.39|-6.59|5.29|6|7.36|13.31|0.99|0.39|0|0|127744419|133651000|259313000|5038070500|3960555468|3937277880|38613338|30.54|48.23|3030
2020-11-01 14:23:55|russ2000_0489|IPHS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:23:55|russ2000_0490|SMCI|64|202006|202006|54|200703|202009|19.01|16.5|0.51|0.37|0.6|0.42|1.88|1.3|0.11|0.03|-0.73|1.15|0|0|11.88|8.18|4.9|7|4.99|5.06|1.07|0.88|0|0|103469927|210533000|257569000|1203371800|1383589680|1429692000|8604365|26.4|35.13|3987
2020-11-01 14:23:56|russ2000_0491|CACC|114|202006|202006|111|199212|202009|20.31|18.69|7.46|6.84|5.82|4.02|3.67|2.89|1.32|2.32|2.88|5.2|0|0|10.43|5.06|3.8|5|4.01|12.07|1.08|1.75|0|0|16975564|8500000|62000000|10767426700|5976826680|6043708080|69133604|338.64|-26.59|2016
2020-11-01 14:23:57|russ2000_0492|MACK|42|202006|202006|13|201706|202009|8.94|33.33|139565.53|35109.76|125441.16|53486|6.86|3.09|-1.29|-1.4|0|0|0|0|-537.77|-1467.7|0|0|11.62|3.72|1.88|2.59|0|0|78753641|15735000|0|37785800|53520000|53520000|150072|4|-13.97|27
2020-11-01 14:24:00|russ2000_0493|NWN|145|202006|202006|123|198912|202009|18.76|23.04|2.49|3.13|1.38|1.83|1.72|1.57|1.02|1.34|1.83|0.21|4.31|4.21|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|22486660|150703000|2771377000|2422934900|1386482940|1386074430|9042929|45.39|-36.38|1200
2020-11-01 14:24:02|russ2000_0494|TYPE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:02|russ2000_0495|HF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:02|russ2000_0496|OMCL|79|202009|202009|73|200206|202009|118.92|85.82|2.26|3.27|2.56|3.63|4.2|3.48|0.08|0.5|-0.78|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.94|0.6|0|0|91540127|629171000|110403000|3025637000|3192237620|3184920940|37809340|74.66|1.94|2750
2020-11-01 14:24:03|russ2000_0499|HT|86|202006|202006|74|199912|201806|70.04|22.34|5.85|3.79|2.32|0.57|1.31|0.31|1.98|1.69|-12.17|18.78|8.73|20.22|1.13|-4.38|1.78|2|4|7.37|1.21|3.5|0|0|34230432|23228000|44761000|1422658300|214893276|213898846|3389875|5.54|-58.02|49
2020-11-01 14:24:07|russ2000_0500|GTLS|111|202009|202009|55|200612|202009|30.66|40.15|1.98|2.27|1.55|1.92|2.28|1.93|1.03|0.55|-5.64|-2.39|0|0|5.05|3.14|2.6|5|6.25|10.26|1.79|2.41|0|0|79908264|120700000|396000000|3071489400|2479589382|2525503800|27914212|70.27|9.32|5743
2020-11-01 14:24:08|russ2000_0501|SSP|138|202006|202006|85|199806|201909|81.53|32.13|1.18|1.79|0.79|0.59|0.83|1.08|0.49|2.27|15.93|-33.45|9.21|1.75|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|62510024|98933000|492590000|2796581400|932855352|931421920|7659373|11.44|-11.37|5900
2020-11-01 14:24:10|russ2000_0502|HSC|146|202006|202006|121|199006|202009|57.26|2.43|1.04|1.39|0.84|0.66|2.62|1.53|1.16|1.74|3.74|-8.13|3|0|7.09|27.81|2.28|4|1.33|5.52|1.48|2.76|0|0|77160308|81784000|736095000|2312851100|1097549076|1098709170|8440628|13.91|-26.64|10500
2020-11-01 14:24:11|russ2000_0503|CBM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:11|russ2000_0504|STAG|46|202006|202006|15|201612|202009|76.06|41.77|13.69|13.76|7.15|9.47|1.99|1.94|-6.06|0.66|-15.03|-10.93|5.7|4.71|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|20323238|102097000|22168000|6172693400|4541214139|4543833230|24706924|30.49|4.22|72
2020-11-01 14:24:12|russ2000_0505|MTZ|145|202006|202006|144|198409|202009|33.8|9.86|1.02|0.64|0.83|0.47|2.85|1.78|0.88|0.71|-0.89|5.97|0.02|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|33820223|48638000|1171044000|4313151000|3111119040|3071189400|26646994|42.2|-35.01|19000
2020-11-01 14:24:14|russ2000_0506|BABY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:14|russ2000_0507|LEAF|44|202006|202006|3|201212|201309|32.3|22.22|0.83|0.71|0.91|0.78|1.56|3.41|0.03|0.26|-1.38|-2.26|0|0|-27.16|-39.05|6.1|10|2.2|3.39|1.17|2.94|0|0|60743905|27908000|25285000|128770800|145534820|134144440|859781|5.02|18.56|341
2020-11-01 14:24:14|russ2000_0508|HIBB|98|202006|202006|89|199806|202009|19.43|19.59|1.12|0.4|1.2|0.5|3.79|1.81|0.03|0|3.82|9.42|0|0|19.45|9.63|5.13|9|14.08|31.21|1.32|3.34|0|0|43690896|217809000|324030000|407704500|625513516|642089420|19884984|37.81|82.69|10200
2020-11-01 14:24:16|russ2000_0511|CALM|97|202006|202006|93|199703|202006|25.22|42.41|0.82|1.33|0.8|1.34|1.91|1.9|0.68|0|-3.42|0.06|1.93|0|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|123454237|193333000|571570000|1688778500|0|0|0||0|3636
2020-11-01 14:24:17|russ2000_0512|PIR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:17|russ2000_0514|VECO|111|202009|202009|75|199409|201306|59.41|354.1|1.81|1.5|1.92|1.31|2.41|1.45|-0.17|0.81|-0.45|-0.8|0|0|1.65|-7.71|2.88|6|10.14|7.48|1.76|1.02|0|0|222670481|309173000|82151000|590619400|578974374|561432030|6944612|11.67|7.59|954
2020-11-01 14:24:18|russ2000_0515|CLW|54|202006|202006|47|200812|202009|105.78|26.35|0.73|0.75|0.46|0.34|1.65|1.34|1.12|1.76|1.16|2.63|0|0|6.96|1.8|2.8|3|2.94|4.9|1.34|0.74|0|0|68808471|48200000|1287900000|1410034100|628703740|633066840|5789768|37.94|72.44|3290
2020-11-01 14:24:19|russ2000_0517|BEL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:19|russ2000_0518|HTLD|143|202009|202009|136|198609|202009|22.8|22.96|2.29|2.26|2.55|2.31|4.02|2.1|0.01|0|3.59|1.24|0.46|0.43|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|106788324|81949000|569544000|1431533000|1513482000|1514114400|7282860|18.6|-13.53|4050
2020-11-01 14:24:20|russ2000_0520|WDFC|147|202006|202006|120|199006|202006|22.2|46.45|2.83|6.98|2.86|6.86|6.91|17.42|0.39|0.71|4.03|1.76|3.6|1.28|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|40014269|56462000|68927000|2850247800|0|0|0||0|522
2020-11-01 14:24:22|russ2000_0521|CRAY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:22|russ2000_0523|ORA|66|202006|202006|63|200412|202009|37.85|39.41|5.4|5.91|3.68|4.17|2.35|2.11|1.6|0.95|-2.82|0.05|0.67|0.74|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|83022273|173718000|2463079000|4323500200|3018582192|3036007820|23729081|59.11|-20.38|1408
2020-11-01 14:24:23|russ2000_0525|FLDM|43|202006|202006|-154|202106|198200|0|0|5.82|5.11|4.84|4.63|5.37|4.13|1.4|0.41|-6.76|-10.37|0|0|-1010.11|-26.63|4.79|6|7.38|11.2|2.29|1.93|0|0|65149023|45396000|46892000|556920500|548303537|526905880|76456318|7.43|63.06|566
2020-11-01 14:24:23|russ2000_0529|PENN|109|202006|202006|104|199403|202003|10.42|31.51|1|3.08|0.4|2.11|3.6|7.61|1.46|2.07|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|196824206|1244300000|9539300000|13174539300|11280139270|9218360000|736162211|72.7|290.34|26000
2020-11-01 14:24:25|russ2000_0530|GOGO|39|202006|202006|-154|202106|198200|0|0|2.9|2.56|2.08|1.07|16.18|100.63|-0.15|-1.98|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|257972444|156286000|519320000|1754303700|776458452|755434680|103419623|9.24|53.23|1115
2020-11-01 14:24:25|russ2000_0531|TNC|147|202009|202009|123|198912|202009|59.35|26.59|1.01|1.35|1.08|1.1|2.82|2.83|0.25|0.82|2.66|1.07|2.2|1.46|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|28769397|124700000|221000000|1315336300|1115036316|1121772492|4706028|60.36|-14.63|4400
2020-11-01 14:24:27|russ2000_0534|VSI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:27|russ2000_0535|STL|88|202009|202009|84|199909|202009|26.13|8.35|5.95|0.75|4.6|2.07|1.36|0.47|0.99|0.7|0.22|22.69|1.79|2.66|3.03|3.59|0|0|3.68|3.52|0.99|1.86|5445706409|21579324000|938119875|545603000|238723000|4785582600|2045706576|2037891268|30470880|10.52|-47.56|1617
2020-11-01 14:24:28|russ2000_0536|DOC|34|202006|202006|21|201506|202009|143.66|38.93|16.61|12.35|9.59|8.61|1.89|1.4|0.65|0.5|-18.9|-4.81|5.24|5.14|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|17603468|3891000|138281000|5139515600|3727778445|3768367878|28451800|17.91|0.9|77
2020-11-01 14:24:29|russ2000_0537|MTOR|81|202006|202006|78|200103|202009|26.19|5.67|0.48|0.74|0.27|0.5|2.61|4.08|0.31|3.31|2.05|13.4|1.72|0|14.94|19.17|2.6|4|8.12|6.98|2.2|2.62|0|0|189395062|280000000|498000000|2492737900|1513962000|1509774000|10746966|20.94|13.66|9100
2020-11-01 14:24:30|russ2000_0538|TTPH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:30|russ2000_0539|ESGR|86|202006|202006|83|199912|202009|15.8|5.99|3.49|2.41|8.68|1.8|1.56|0.76|0.16|0.3|0|0|0|0|14.67|10.31|0|0|1.31|0.71|0.91|0.54|0|0|822887886|749841000|62000|4892734300|3576320600|3518955800|8888142|161.5|-15.34|1444
2020-11-01 14:24:32|russ2000_0540|ICUI|118|202006|202006|114|199203|202009|35.44|47.35|3.5|2.81|4.35|3.13|2.85|2.71|0|0.11|0.62|-0.67|0|0|12.52|5.82|3.32|7|7.41|1.25|0.76|0.17|0|0|135795272|460698000|504536000|3515912600|3826263360|3930436560|27077910|182.76|14.51|8000
2020-11-01 14:24:33|russ2000_0542|CMRX|34|202006|202006|-154|202106|198200|0|0|60.85|5.35|76.41|13.34|2.56|1.66|-0.12|0|-10.34|-0.21|0|0|-40.02|-86.4|0|0|4.05|1.44|0.97|2.14|0|0|164310032|95950000|2752000|58928500|154809276|154486572|1164906|2.49|0.8|43
2020-11-01 14:24:34|russ2000_0543|ACHN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:34|russ2000_0545|TERP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:34|russ2000_0546|AZZ|143|202006|202006|118|199012|202006|16.12|60.93|1.34|1.12|1.13|0.96|1.97|1.43|0.52|0.27|0.47|5.73|1.18|1.96|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|19026804|14028000|240469000|1063536500|0|0|0||0|4343
2020-11-01 14:24:36|russ2000_0547|AAT|45|202009|202009|36|201109|202009|86.57|38.24|9.99|7.11|7.63|5.06|2.25|1.13|1.94|1.1|-2.49|1.82|2.79|4.36|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|73522093|155327000|25673000|2688440100|1452215061|1833603123|7951129|24.09|-48.8|194
2020-11-01 14:24:37|russ2000_0548|HL|146|202006|202006|108|199012|201712|36.94|65.69|3.69|4.54|3.42|3.76|2.07|1.62|0.24|0.31|-5.32|0.55|0.23|0.2|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|93673233|75923000|2368103000|3128549600|2681422120|2668234440|46598634|5.08|188.64|1622
2020-11-01 14:24:38|russ2000_0549|SPTN|75|202006|202006|80|200009|202009|18.24|12.09|0.21|0.12|0.12|0.06|1.33|0.83|0.96|0.79|1.27|-9.79|2.15|4.69|3.01|3.65|5.33|9|3.46|8.62|0.85|0.31|0|0|22081550|34645000|829571000|1108924500|569836740|570075450|7198447|16.35|36.06|17200
2020-11-01 14:24:39|russ2000_0550|NSP|100|202006|202006|69|200306|202009|34.3|16.17|0.45|0.58|0.54|0.59|22.31|56.93|-0.07|8.28|6.21|9.36|1.73|2.29|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|194623438|491351000|235183000|2419119900|2541070941|2530926540|19512728|65.49|-33.59|3500
2020-11-01 14:24:41|russ2000_0551|STAR|123|202006|202006|118|199012|202006|18.33|3.49|31.15|7.96|9.46|1.61|1.48|0.96|2.25|3.6|22.88|3.22|11.81|3.56|1.83|-1.5|1|1|6.86|10.28|0.96|0.8|12092000|12690000|254820696|80666000|1115946000|4321795600|892351790|900299920|4966862|11.81|-9.5|155
2020-11-01 14:24:42|russ2000_0552|AIR|147|202006|202006|121|199003|202006|59.34|186.27|0.87|0.45|0.67|0.37|1.49|0.8|0.57|0.29|1.02|-0.75|1.5|1.86|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|41736132|107700000|414700000|859770100|0|0|0||0|5400
2020-11-01 14:24:44|russ2000_0553|CCMP|83|202006|202006|80|200009|202009|28.49|49.59|3.04|4.34|3.33|3.77|3.68|4.05|0.22|1.05|0.13|1.52|1.21|1.2|12.07|4.27|4.24|5|10.85|1.52|1.38|0.96|0|0|200535000|354708000|387263000|4870683400|4146345540|4206611360|21987394|142.81|4.09|2047
2020-11-01 14:24:45|russ2000_0554|CCC|9|202006|202006|-154|202106|198200|0|0|8.41|13.84|6.26|10.37|3.94|5.33|1.13|0.81|-7.97|-14.21|0|0|-6.3|-4.47|4.25|4|2.11|0.5|0.96|0.33|0|0|191687167|608522000|124946000|14007697000|19405435962|11648437527|27540162|30.99|83.7|4203
2020-11-01 14:24:46|russ2000_0555|MDCA|105|202006|202006|95|199503|201812|35.18|1.08|1.03|0.88|0.5|0.09|2.27|23.66|0.49|-4.1|-7.07|-0.06|3.26|0|-4.63|-1.13|3.33|6|1.95|0.59|1.13|1.25|0|0|31047830|85483000|309017000|1147076600|116865714|116770885|169697|1.61|-43.24|5647
2020-11-01 14:24:48|russ2000_0556|GHL|70|202006|202006|66|200403|202009|34.25|23.16|4.91|1.56|5.12|0.79|7.78|15.98|1.95|25.49|10.5|31.62|3.43|1.76|23.26|4.38|5.18|6|12.44|4.08|1.57|1.3|0|0|82091436|74939000|90605000|483571900|214373125|214366315|1350206|11.35|-13.6|405
2020-11-01 14:24:49|russ2000_0557|MNKD|67|202006|202006|3|201612|201709|1.57|1.61|13.58|8.01|8.29|6.32|21.79|221.61|-3.04|-0.68|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|82897273|63222000|26187000|489371800|430383700|402094400|4390359|1.88|39.86|233
2020-11-01 14:24:50|russ2000_0558|NSIT|103|202006|202006|101|199506|202009|17.75|13.38|0.32|0.27|0.31|0.24|2.17|1.64|0.19|0.36|0.69|-0.68|0|0|9.43|8.71|4.1|7|3.18|7.35|2.01|1.92|0|0|86261910|153866000|127490000|2267937800|1984260600|1995010800|16005601|56.58|9.16|11261
2020-11-01 14:24:51|russ2000_0559|ANDE|97|202006|202006|93|199612|202003|16.43|33.57|0.33|0.26|0.19|0.08|1.42|0.67|1.3|1.21|-0.73|19.35|1.6|3.65|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|41788643|30011000|1561676000|1935815000|643326030|632782530|4789855|19.17|-13.37|2320
2020-11-01 14:24:53|russ2000_0561|WABC|147|202009|202009|123|198912|202009|17.66|19|2.59|-13.26|5.46|7.19|2.79|1.77|0.63|0.13|4.97|2.22|2.37|3.02|11.11|9.93|0|0|6.4|4.37|0.88|0.44|3302400611|5539190000|771451278|4382958000|33437000|-2813078700|1461906300|1464515100|5678193|54.35|-12.59|737
2020-11-01 14:24:55|russ2000_0562|EXPO|122|202006|202006|118|199103|202009|24.43|47.39|2.16|8.59|2.47|9.43|2.99|11.18|0.13|0|2.44|2.35|1.11|1.01|12.51|23.83|2.35|4|1.53|2.51|0.6|0.12|0|0|68923174|190152000|80425000|3528209500|3718361472|3827602170|21648384|72.03|3.05|1201
2020-11-01 14:24:56|russ2000_0563|SCSC|108|202006|202006|105|199403|202006|29.23|16.7|0.46|0.22|0.45|0.16|2.26|0.74|0.22|0.32|-1.03|5.22|0|0|10.83|-16.28|3.07|5|4.54|1.29|1.22|1.77|0|0|32875388|29485000|55641000|692157600|503162454|502769820|2663439|19.83|-35.09|2200
2020-11-01 14:24:58|russ2000_0564|CWT|146|202006|202006|123|198912|202009|22.03|53.64|2.86|4.44|1.78|2.97|2.08|2.74|1.02|1.51|0.19|-2.7|4.03|1.92|4.8|2.14|2.95|4|1.84|1.73|0.67|-0.21|0|0|21286349|114388000|2537816000|3214184100|2146343100|2126269200|11382928|43.45|-17.91|1207
2020-11-01 14:25:00|russ2000_0565|EGOV|87|202009|202009|69|200306|202009|38.58|21.89|4.84|3.06|5.27|3.25|9.62|4.73|0|0|2.88|1.64|1.88|1.78|14.51|20.5|4.81|8|3|1.54|1.02|-0.42|0|0|80305381|235348000|21613000|1085064200|1320412200|1319880300|7068146|19.7|-2.99|1000
2020-11-01 14:25:01|russ2000_0566|UIS|147|202009|202009|112|199209|202009|54.24|0.73|0.57|0.05|0.4|0.25|8.42|0.86|-4.61|-0.62|8.64|18.84|9.09|0|-5.44|42.64|2.98|5|7.24|11.04|2.18|-0.3|0|0|549706154|774000000|356900000|84614400|672614393|672316700|6168810|10.67|43.61|21000
2020-11-01 14:25:02|russ2000_0567|RRGB|74|202000|202000|64|200209|201809|28.95|31.76|0.9|0.37|0.76|0.15|2.2|1.18|0.53|1.31|1.42|38.98|0|0|4.83|-32.85|5.51|7|17.36|30.17|1.01|3.95|0|0|16827166|88920000|899560000|368465600|187185880|155352120|7779367|12.04|-56.89|24586
2020-11-01 14:25:04|russ2000_0568|OTTR|146|202006|202006|123|198912|202009|32.79|16.82|1.78|2.54|1.3|1.67|2|1.8|0.82|0.93|2.17|-0.83|6.38|4.04|5.57|5.81|2.57|4|1.92|0.8|0.47|0.4|0|0|7466033|39512000|1882259000|2204720900|1477501096|1471279856|4670913|36.17|-32.71|2862
2020-11-01 14:25:05|russ2000_0569|SEM|58|202006|202006|55|200612|202009|17.34|16.65|1.1|1.06|0.47|0.49|2.16|2.81|0.33|3.43|-1.52|1.12|0.86|0|4.25|3.79|2.69|3|2.77|1.76|0.83|1.57|0|0|69987093|509737000|1981807000|5862919500|2789257482|2692421580|10879433|20.82|20.64|49900
2020-11-01 14:25:06|russ2000_0571|NWBI|104|202009|202009|101|199506|202009|22.2|16.43|5|-0.68|4.46|2.09|1.63|0.76|0.89|0.34|0.93|2.28|3.07|8.15|4.18|3.44|0|0|2.57|2.3|0.61|0.56|5032914250|11462941000|570516554|2065899000|166966000|-363182000|1175771960|1117621520|5799578|9.2|-44.21|2333
2020-11-01 14:25:07|russ2000_0572|PDLI|118|202006|202006|111|199112|201909|308.14|5.65|8.96|5.22|10.17|6.86|2.91|0.79|-1.83|0.03|23.13|25.29|8.17|0|16.26|-24.24|2.13|1|7.87|8.64|0.94|1.24|0|0|258076974|105446000|3039000|239901700|332195253|337918183|2974568|2.9154|75.67|133
2020-11-01 14:25:09|russ2000_0573|KAMN|146|202006|202006|119|199012|202009|22.54|6|0.73|1.52|0.62|1.35|1.61|1.34|0.43|0.48|2.81|3.76|2.81|2.05|6.06|17.18|3.19|5|2.98|3.09|0.87|1.42|0|0|31259867|235608000|231934000|1227047600|1078046595|1077871230|8734344|38.97|-34.46|2935
2020-11-01 14:25:10|russ2000_0576|KWR|146|202006|202006|121|198912|202003|32.94|60.46|1.04|2.89|0.97|2.25|2.24|2.74|0.34|0.95|2.48|-5.63|3.06|0.86|8.81|-1.83|3.61|5|1.66|11.53|1.14|1.27|0|0|36438777|322497000|228930000|3985224100|3198766116|3180417725|13968583|179.71|13.64|4500
2020-11-01 14:25:12|russ2000_0577|AIN|143|202009|202009|123|198912|202009|36.07|16.02|1.46|1.87|1.12|1.72|2.12|2.14|0.91|0.56|1.56|1.69|1.57|1.54|4.54|9.79|2.67|7|2.48|2.24|1.15|1.1|0|0|79627273|215304000|443046000|1806766800|1601009821|1600955360|11626349|49.51|-45.09|4600
2020-11-01 14:25:13|russ2000_0578|RFP|93|202006|202006|36|201012|201912|25.88|6.51|0.38|0.36|0.24|0.15|0.42|0.31|0.74|0.5|0|0|0|0|0.09|-5.69|2.4|4|3.68|1.06|1.82|4.88|0|0|165127957|27000000|1583000000|980630300|390208000|395136000|3911528|4.48|-4.68|7400
2020-11-01 14:25:15|russ2000_0579|CMO|141|202009|202009|114|199012|201906|9.89|278.33|52.74|337.94|5.42|20.51|0.92|0.82|5.37|8.47|6.29|131.57|19.03|10.68|3.9|-1.72|0|0|3.81|4.23|0.83|2|0|0|105870081|229788000|142552000|8306679200|542223220|538884940|3203500|5.62|-23.54|14
2020-11-01 14:25:18|russ2000_0580|GES|102|202006|202006|95|199606|202003|86.85|6.71|1|0.44|1.03|0.37|3.73|1.71|0.83|0.79|7.4|21.08|3.41|1.91|13.91|-9.53|4.88|7|5.48|13.08|1.34|3.35|0|0|210092153|327970000|1006934000|783046700|749331690|767785060|12101660|11.78|-19.25|15800
2020-11-01 14:25:19|russ2000_0581|RESI|30|202006|202006|8|201312|201512|11.64|11.64|15.06|9.61|5.32|2.25|1.24|1.38|1.97|4.38|-0.52|-3.43|7.72|6.87|-3.03|-3.93|1.7|2|4.41|1.42|1.24|-0.21|0|0|93077033|109018000|0|2033714700|513449654|496404906|3946034|8.74|-22.66|220
2020-11-01 14:25:20|russ2000_0582|NTGR|71|202009|202009|67|200312|202009|69.19|35.02|0.91|0.65|1.22|0.82|2.14|1.43|-0.03|0|1.4|7.21|0|0|8.7|4.37|4.79|7|8.12|8.61|1.78|0.35|0|0|243397171|306818000|46494000|614807900|914860880|947437620|7765358|30.82|-7.38|809
2020-11-01 14:25:21|russ2000_0583|INDB|143|202009|202009|111|199212|202009|17.96|13.16|4.99|1.11|3.78|3.62|1.68|1.02|1.15|0.18|1.68|5.84|2.3|3.47|5.59|6.59|0|0|3.37|2.22|0.86|0.65|3127357940|10851308000|255589479|1691515000|121816000|330428100|1726209090|1727319546|8186336|52.38|-29.83|1348
2020-11-01 14:25:22|russ2000_0584|GLT|146|202006|202006|110|199012|201806|39.06|489.75|1.33|0.97|1.11|0.67|1.82|1.13|0.58|0.64|4.01|6.16|3.19|3.81|5.44|-3.06|1.68|3|2.31|1.56|0.92|1.23|0|0|49965891|76619000|517541000|881884600|610944606|610603110|2697755|13.77|-10.53|2557
2020-11-01 14:25:24|russ2000_0585|SPSC|48|202009|202009|42|201003|202009|297.46|68.91|5.76|8.56|6.53|9.31|5|6.96|-0|0|-1.04|1.16|0|0|9.05|10.98|6.84|9|2.87|2.06|0.81|1.17|0|0|114051304|261230000|40349000|2486926900|2748156892|2804565920|18728483|77.87|69.25|1363
2020-11-01 14:25:24|russ2000_0586|BJRI|97|202009|202009|86|199812|202006|43.61|15.01|1.32|0.77|1.36|0.69|2.63|2.12|0.2|0.53|9.21|-0.56|1.55|1.7|7.07|-3.29|3.83|3|8.69|5.51|0.9|3.8|0|0|26957803|64924000|936544000|590999200|655363840|616797440|15060267|29.44|-24.2|22725
2020-11-01 14:25:26|russ2000_0588|ARR|53|202009|202009|42|200806|201812|49.26|5.5|31.16|2.9|32.11|4.16|64.32|0.69|0.19|0|-8.21|7.01|16.11|14.83|-4.51|-17.56|1|1|4.21|4.67|0.63|1.49|79109968|4100000|263802804|250942000|0|364647200|615584202|620736720|8813999|9.51|-42.01|23
2020-11-01 14:25:26|russ2000_0589|BCEI|39|202006|202006|35|201112|202009|23.96|5.33|4.05|1.72|2.43|1.55|1.23|0.4|2.48|0.06|-6.23|0.45|0|0|-3.73|7.11|2.71|4|10.79|5.81|1.49|2.72|0|0|41878079|4144000|1079583000|445535200|391534440|390588800|3640671|18.8|-14.09|125
2020-11-01 14:25:27|russ2000_0590|INSM|85|202009|202009|7|200903|201012|191.04|126.32|245.79|18.47|274.09|17.98|7.55|9.16|0.38|0.98|-12.58|-8.98|0|0|-62.31|-37.63|2.63|5|5.35|11.12|1.54|1.65|0|0|153565963|588753000|103263000|3034344900|3271970918|3105784620|26703373|32.14|79.28|435
2020-11-01 14:25:29|russ2000_0591|UFPI|111|202009|202009|107|199312|202009|24.27|15.74|0.42|0.72|0.35|0.71|1.74|2.47|0.49|0.22|1.16|1.24|0.69|1.02|7.7|14.81|3.53|8|3.55|1.46|1.39|1.15|0|0|30160577|366684000|405995000|3421211800|3457654766|3490238432|17927460|56.51|41.7|12000
2020-11-01 14:25:31|russ2000_0592|FSP|77|202006|202006|61|200506|202009|62.29|183|21.09|5.31|18.3|1.5|1.2|0.53|0.52|1.33|0.77|-7.92|6.63|9.84|4.51|0.17|2.03|3|3.2|2.35|1.11|0.62|1497429|2281000|30790622|2890000|196000|1385520200|392821212|392670420|2002497|3.66|-59.08|37
2020-11-01 14:25:32|russ2000_0593|PFS|72|202006|202006|69|200306|202009|20.39|9.1|6.77|1.62|4.35|2.21|1.12|0.57|1.02|0.83|5.05|13.25|3.15|7.54|2.48|3.24|0|0|3.34|1.52|0.91|1.42|5062886444|7691026000|612874708|1402377000|54548000|576571100|802042640|785686100|3984993|12.2|-50.27|1015
2020-11-01 14:25:34|russ2000_0594|EXLS|66|202006|202006|56|200609|202009|29.8|32.02|2.23|2.21|2.43|2.34|3.23|3.31|0.1|0.35|0.38|2.05|0|0|11.32|7.74|5.41|7|2.24|1.96|1.25|1.14|0|0|156091642|335581000|188637000|2155213500|2264129982|2282410269|11353529|65.97|-0.23|31700
2020-11-01 14:25:34|russ2000_0595|INN|46|202006|202006|34|201112|202006|50.64|16.41|4.27|4.11|2.96|1.34|1.3|0.51|1.37|1.09|-13.97|5.91|5.54|13.9|2.43|-2.06|2.83|2|4.14|1.8|1.19|2.95|0|0|37235440|124554000|29181000|1648733900|547509424|539517720|4043131|5.18|-55.34|59
2020-11-01 14:25:35|russ2000_0598|ARNA|82|202006|202006|4|201903|202003|4.9|5.51|33.67|565.56|45.19|677.99|7.65|3.47|0.08|0|-15.02|-0.61|0|0|-60.27|-28.56|1.86|2|11.66|6.3|0.97|0.77|0|0|250003872|1170634000|23769000|3140777700|4306026771|3946743090|43735292|74.79|65.43|320
2020-11-01 14:25:36|russ2000_0599|NAT|90|202006|202006|87|199812|202009|35.6|5.93|6.04|1.86|5.03|1.22|1.2|0.82|0.29|0.58|-1.24|2.03|11.94|6.88|3.98|8.84|1.51|4|6.4|8.8|0.77|0.1|0|0|41551377|112954000|873725000|779443900|524980807|522287923|11572485|3.49|59.45|20
2020-11-01 14:25:38|russ2000_0600|AAWW|78|202006|202006|61|200409|201912|21.12|4.82|1.12|1.18|0.65|0.55|1.21|0.82|0.51|1.3|-3.33|-1.57|0|0|4.19|-5.64|2.58|4|6.66|9.62|1.5|0.82|0|0|318539230|726402000|4208135000|3378961400|1591676310|1594483800|28109432|60.9|137.5|3587
2020-11-01 14:25:53|russ2000_0601|KNL|91|202009|202009|63|200412|202009|18.85|35.47|1.17|0.81|0.87|0.46|16.6|1.43|-4.16|0.52|4.1|4.46|2.71|3.65|13.87|3.25|5.07|8|2.81|1.7|1.36|2.02|0|0|13817783|14500000|338600000|1068636100|611659080|591953040|4111631|12.06|-45.92|3724
2020-11-01 14:25:54|russ2000_0602|GPRE|62|202006|202006|51|200606|201903|60.68|83.4|0.46|0.42|0.21|0.23|1.01|0.74|1.14|0.69|5.92|29.67|2.45|0|1.97|-6.85|2.46|2|9.94|16.58|1.36|2.74|0|0|190340170|163362000|900777000|1013334600|551914632|535654440|7641301|15.48|46.73|820
2020-11-01 14:25:55|russ2000_0604|ESNT|30|202006|202006|27|201312|202009|13.75|7.99|3.38|0.17|6.84|4|2.05|1.15|0.06|0.12|0|0|1.73|1.7|17.02|13.59|0|0|1.67|4.53|1.33|1.5|0|0|2046207704|4424890000|15458000|160419300|4160775230|3797411050|25414561|37.01|-22.36|389
2020-11-01 14:25:55|russ2000_0605|PRK|131|202009|202009|119|199012|202009|18.6|12.58|5.3|0.19|4.47|3.11|2.35|1.33|1.31|0.44|4.16|10.13|3.68|4.97|6.84|7.65|0|0|3.02|5.7|0.59|0.83|3652348383|8161900000|476552817|1821715000|101266000|-41291400|1336013568|1342127784|6734137|81.96|-13.55|1907
2020-11-01 14:25:57|russ2000_0606|ELGX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:25:57|russ2000_0607|SSTK|39|202009|202009|32|201209|202009|61.5|37.44|4.39|2.51|4.82|2.87|8.2|4.83|0|0|2.84|2.97|0|0|34.43|10.06|7.91|9|8.7|7.92|0.92|1.41|0|0|224568750|383127000|96337000|1501657700|1884784720|1868548240|17199780|52.04|50.93|1116
2020-11-01 14:25:58|russ2000_0608|MTSC|146|202006|202006|124|198909|202009|26.24|27.7|1.06|1.07|1.06|0.44|2.2|0.75|0.34|1.22|2.7|-0.52|1.91|6.28|11.15|1.31|3.4|6|2.51|1.41|0.98|1.86|0|0|60545138|65073000|100160000|898396900|367294200|369109650|2864277|19.11|-65.41|3500
2020-11-01 14:25:59|russ2000_0609|PMT|42|202006|202006|37|201012|202003|10.3|4.05|11.7|81.45|12.06|77.12|0.96|0.82|0.46|0.94|-6.8|-29.23|11.18|9.89|6.82|-0.04|0|0|3.22|3.34|0.46|1.66|0|0|753206195|2286048000|0|1708308100|1595354071|1632583440|13470516|16.07|-27.71|1
2020-11-01 14:26:00|russ2000_0610|EGBN|87|202009|202009|81|200006|202009|20.68|6.8|3.84|0.23|4.8|2.41|2.16|0.71|0.34|0.46|-4.15|11.85|0.42|3.28|7.96|7.63|0|0|1.51|1.34|0.61|1.13|2485284957|8178785000|351749721|1803848000|39384000|-372463800|863404194|864001611|4222463|26.79|-41.33|506
2020-11-01 14:26:03|russ2000_0611|MDC|147|202009|202009|112|199209|202009|17.83|9.85|1|1.03|0.55|0.81|1.11|1.54|1.66|0.59|2.99|2.14|2.36|2.74|4.89|9.11|2.17|6|5.97|2.03|1.33|1.97|0|0|377323047|502712000|94100000|3730543800|3055169760|3018210390|25340993|47.1|9.28|1656
2020-11-01 14:26:05|russ2000_0612|NBTB|119|202009|202009|114|199203|202009|19.93|11.92|4.28|0.12|3.35|2.61|1.88|1|1.2|0.38|2.22|5.81|3.15|4.03|5.28|5.29|0|0|2.27|1.54|0.73|0.49|3562663246|8815891000|465535353|1815385000|74558000|-198992900|1169577288|1178148960|3620485|26.82|-26.7|1788
2020-11-01 14:26:06|russ2000_0614|CLDT|42|202009|202009|25|201312|202003|43.13|14.9|5.05|4.07|2.78|1.89|1.12|0.53|0.77|0.98|-10.25|16.83|6.88|17.32|1.56|-3.41|2.05|2|2.49|3.53|1.2|2.5|0|0|18340024|31570000|20959000|1006053600|357923592|357837486|4166740|7.62|-58.02|39
2020-11-01 14:26:07|russ2000_0615|ECOL|145|202006|202006|119|199006|202003|20.14|20.1|1.96|2.06|1.73|1.08|3.11|1.53|0.41|1.28|0.02|-6.1|1.68|2.2|5.78|-23.3|2.61|4|1.85|4.26|0.95|1.55|0|0|12765859|122521000|535780000|1768400900|1017311130|1014534180|6791538|32.67|-48.91|3800
2020-11-01 14:26:09|russ2000_0616|CATO|137|202006|202006|113|199112|202003|17.84|7.94|0.62|0.05|0.74|0.22|2.59|0.55|0.13|0|5.59|28|3.12|21.57|13.46|-10.79|4.08|7|2.67|5.45|0.83|0.75|0|0|121546543|136956000|286714000|9666300|146622348|140202468|1440915|6.12|-59.35|10060
2020-11-01 14:26:10|russ2000_0617|UVV|145|202006|202006|141|198506|202009|19.84|13.64|0.65|0.74|0.43|0.54|1.55|0.83|1.1|0.37|4.71|9.11|4|7.28|6.16|4.3|2.22|5|5.85|2.33|0.84|0.7|0|0|125109648|100015000|353255000|1429260300|1025599320|1034586768|5460564|41.88|-23.59|24000
2020-11-01 14:26:13|russ2000_0618|FARO|95|202009|202009|86|199712|201906|82.49|202.23|1.86|2.72|2.28|3.42|2.34|3.47|0|0|-0.79|0.05|0|0|3.53|-23.44|4.62|8|4.13|3.64|1.66|0.89|0|0|89304488|163637000|37191000|923813200|1087450242|1082254746|6419676|60.98|24.53|1818
2020-11-01 14:26:14|russ2000_0619|EPAY|88|202006|202006|83|199906|202003|1881.35|259.71|3.24|4.28|3.31|3.99|3.44|4.83|0.17|0.46|-2.1|0.24|0|0|-7.35|-1.77|4.14|8|4.21|2.79|1.64|1.42|0|0|91755314|205041000|91867000|1871324200|1896365232|1773924160|10561045|42.16|3.7|2000
2020-11-01 14:26:15|russ2000_0620|IOSP|90|202006|202006|87|199812|202009|18.51|28.78|0.99|1.11|0.87|1.13|1.55|1.73|0.39|0.04|2.42|3.22|0.78|1.64|8.09|5.51|3.84|7|1.81|1.07|1.32|1.13|0|0|64662222|58200000|228400000|1536745800|1555683752|1555392480|7333955|63.32|-29.43|2000
2020-11-01 14:26:16|russ2000_0622|ZIOP|80|202006|202006|4|201812|201912|5.13|6.94|277.23|80.37|289.49|97.33|8.79|3.3|-0.02|0|-16.65|-7.97|0|0|-153.34|-115.81|0|0|14.79|15.77|1.41|1.41|0|0|52174130|153521000|7629000|386139300|540016344|536236848|3788069|2.52|-39.1|70
2020-11-01 14:26:17|russ2000_0623|NLNK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:26:18|russ2000_0624|CSII|66|202006|202006|48|200706|201906|522.11|858.6|4.91|5.28|3.58|5.7|6.23|5.87|0.23|0|-7.8|-6.74|0|0|-39.11|-16.11|7.86|10|3.14|3.64|-13.68|0.74|0|0|79976667|232154000|27810000|1346906400|1579060410|1377875665|15216388|39.35|-32.11|779
2020-11-01 14:26:19|russ2000_0625|ECPG|86|202006|202006|71|200212|202009|12.11|6.04|2.02|3.03|1.1|0.86|1.96|1.16|7.41|3.22|-17.19|7.63|0|0|4.64|4.59|3.48|5|11.35|15|1.98|1.77|0|0|157015407|293800000|188470000|4263809300|1207403920|1217900400|15835524|38.59|17.94|7624
2020-11-01 14:26:20|russ2000_0626|OXM|146|202006|202006|120|199003|202003|17.97|11.76|0.66|0.84|0.55|0.77|1.95|1.61|0.53|0.15|4.34|4.18|2.87|2.72|6.91|-10.32|4.12|9|4.32|10.66|1.08|1.94|0|0|11791546|97089000|434514000|662687700|694776686|681239990|5174902|41.17|-32.49|6100
2020-11-01 14:26:21|russ2000_0627|WSBC|135|202009|202009|119|199012|202009|15.03|13.1|4.11|0.47|3.61|2.39|1.3|0.55|0.76|0.5|4.11|11.22|3.53|5.95|6.21|2.48|0|0|1.79|1.22|0.6|0.9|3514875685|12201425000|513953177|2806190000|248491000|142752800|1435733760|1436872248|5878980|21.36|-42.84|2705
2020-11-01 14:26:23|russ2000_0628|SXI|146|202006|202006|121|199006|202009|18.33|36.32|0.91|1.19|0.77|1.08|2.01|1.58|0.61|0.43|4.43|5.61|2.33|1.49|8.78|3.02|3.31|6|1.31|0.93|0.91|1|0|0|31596092|118809000|177321000|809495600|724359360|728692800|4355115|59.2|-18.84|3800
2020-11-01 14:26:24|russ2000_0629|TBI|99|202009|202009|93|199612|202003|52.7|8.02|0.54|0.25|0.61|0.29|3.38|1.29|0.17|0|2.03|15.27|0|0|10.24|-19.66|5.01|9|4.6|1.41|2.01|1.72|0|0|76699182|28233000|105187000|522387500|549120500|543342730|4226096|15.49|-26.11|6200
2020-11-01 14:26:25|russ2000_0631|TIVO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:26:25|russ2000_0632|ARRY|0||202006|0|202009|202009|49.06|49.06|6.09|6.09|4.8|4.8|0|0|-1.28|-2.87|0|0|0|0|30.76|30.76|0|0|0|0|0|0|0|0|149131500|-11999000|9826000|5281196300|4679747325|0|0|36.85|0|343
2020-11-01 14:26:26|russ2000_0635|SGMO|82|202006|202006|-154|202106|198200|0|0|8.42|6.54|15.68|10.32|2.89|2.61|0.02|0|-13.24|-11.28|0|0|-33.31|-23.05|3.23|2|8.97|15.15|2.47|1.6|0|0|128020134|664853000|107408000|667232600|1332197685|1313332650|15600031|9.45|0.46|354
2020-11-01 14:26:26|russ2000_0636|SXC|42|202006|202006|33|201106|201909|33.43|16.15|1.08|0.66|0.54|0.19|1.82|0.58|1.77|1.59|4.06|28.83|2.95|7.02|1.25|-11.07|3.22|5|3.52|1.8|1.08|0.82|0|0|148153051|81100000|1347600000|1002166900|283066902|283518000|2066226|3.42|-43.89|1171
2020-11-01 14:26:28|russ2000_0637|CNSL|65|202006|202006|56|200609|202009|83.55|17.32|3.27|1.98|1.21|0.31|5.38|1.14|7.52|6.08|6.82|4.75|10.57|0|1.15|0.9|3.46|6|6.91|8.21|0.86|1.31|0|0|28225825|45876000|1793340000|2599255300|415698313|404860570|2685211|5.69|23.73|3400
2020-11-01 14:26:29|russ2000_0638|UBSH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:26:29|russ2000_0639|RGR|147|202009|202009|123|198912|202009|26|16.27|1.47|1.86|1.69|2.17|3.04|4.43|0|0|5.64|1.18|4.13|1.73|21.61|16.21|3.36|8|7.92|9.59|0.57|0.25|0|0|46159366|133627000|65545000|936422200|1070049244|1086403428|18920608|61.16|46.46|1580
2020-11-01 14:26:30|russ2000_0640|SCHL|125|202006|202006|112|199112|201912|55.94|66.85|0.82|0.42|0.74|0.53|2.29|0.67|0.48|0.19|4.87|0.12|1.52|2.67|5.51|-1.94|4.28|8|5.64|2.09|0.9|0.83|0|0|108088696|355500000|669400000|635374200|0|0|0||0|8300
2020-11-01 14:26:32|russ2000_0642|VRTU|61|202006|202006|53|200706|202009|43.12|39.97|1.45|1.33|1.63|1.19|2.8|3.69|0.18|0.85|-1.12|0.4|0|0|8.2|4.66|5.48|7|2.3|1.54|1.82|1.21|0|0|142717091|289312000|143925000|1744240900|1489788884|1483068712|38002638|49.16|30.4|22716
2020-11-01 14:26:33|russ2000_0643|AMAG|143|202006|202006|90|199406|201612|99.2|89.23|41.16|1.56|50.16|1.09|2.85|1.3|0.18|1.14|-4.54|-1.48|0|0|-20.57|-41.55|2.16|6|10.49|29.39|0.89|1.95|0|0|136222514|147115000|25038000|462346400|324324440|322918200|3926168|9.4|-18.61|440
2020-11-01 14:26:35|russ2000_0644|BYD|108|202009|202009|103|199406|202003|33.82|10.95|2.04|2.74|0.88|1.47|2.44|3.4|3.76|4.89|-4.64|-6.56|1.06|0.88|1.35|-3.61|2.61|5|5.61|4.93|1.53|2.14|0|0|164611121|1308347000|3519892000|7030999000|3418405650|3475857330|42992732|30.69|28.14|24300
2020-11-01 14:26:36|russ2000_0645|SAIA|73|202009|202009|69|200306|202009|23.23|28.03|0.72|1.94|0.63|1.87|1.88|3.59|0.42|0.13|4.66|0.72|0|0|6.43|11.18|4.22|5|4.2|3.14|1.07|1.4|0|0|10197151|25469000|1241104000|3394795100|3299343068|3351413660|21528465|126.14|37.8|10400
2020-11-01 14:26:39|russ2000_0646|SEB|145|202009|202009|133|198706|202009|32.15|17.17|0.51|0.44|0.44|0.47|1.17|0.93|0.47|0.29|0.35|1.08|0.33|0.32|8.22|0.87|1.8|3|0.68|0.39|1.02|0.72|0|0|387034328|1337000000|1908000000|2975829800|3292829752|3292829752|3159222|2836.69|-35.16|13100
2020-11-01 14:26:41|russ2000_0647|AEIS|98|202006|202006|95|199612|202009|36.82|37.02|2.12|2.02|2.43|2.08|2.9|3.36|0.27|0.46|-0.96|-2.27|0|0|5.9|6.86|3.78|7|4.54|2.61|2.43|1.55|0|0|167126031|383366000|215328000|2360259600|2412175500|2420546520|19489096|62.94|9.45|10917
2020-11-01 14:26:42|russ2000_0648|CSGS|98|202006|202006|94|199703|202009|21.71|17.5|2.73|1.56|2.6|1.34|39.62|3.41|2.09|0.89|4.47|3.91|2|2.27|10.49|10.22|4.26|8|5.34|4.67|1.04|0.72|0|0|157254278|171202000|201993000|1538045700|1354626000|1320965100|7970984|40.95|-19.82|4339
2020-11-01 14:26:43|russ2000_0649|COR|45|202006|202006|33|201206|202009|82.97|60.04|8.14|11.45|5.08|7.68|9.92|44.21|2.42|14.12|-27.28|-4.23|3.34|4.11|2.89|4.48|3.68|5|4.61|1.71|0.68|-0.03|0|0|10503071|2686000|176165000|6686075200|5056370592|4754367840|39296458|118.88|-0.07|464
2020-11-01 14:26:45|russ2000_0650|QLYS|38|202006|202006|31|201212|202009|164.4|47.35|7.61|10.16|9.01|11.73|7.27|9.43|0|0|1.63|2.85|0|0|13.27|22.03|6.76|8|5.39|14.22|0.19|0.5|0|0|196114514|347831000|106028000|3498718500|3853292553|4010471190|38491226|98.01|33.24|1386
2020-11-01 14:26:46|russ2000_0651|FSS|147|202009|202009|119|199012|202009|22.84|18.06|1.2|1.64|1|1.57|2.61|2.6|0.69|0.35|2.35|1.91|2.36|1.09|7.52|11.93|2.75|7|3.05|1.16|1.18|0.54|0|0|19734548|66200000|239600000|1942309400|1770309450|1793025000|9533513|29.25|-10.66|3600
2020-11-01 14:26:47|russ2000_0653|USD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.68|0.33|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|3934722|76.14|70.74|
2020-11-01 14:26:48|russ2000_0654|CHFC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:26:48|russ2000_0655|RGEN|144|202006|202006|60|200509|202009|112.52|254.38|9.46|25.07|10.97|25.76|3.69|7.04|0.05|0.22|-4.27|-2.43|0|0|-11.58|2.5|2.82|4|3.5|2.55|1.22|0.77|0|0|59604063|560364000|76281000|7424052600|7745097546|7864767240|51669580|147.54|92.38|761
2020-11-01 14:26:50|russ2000_0656|ENSG|63|202009|202009|52|200709|202009|17.17|20.98|0.81|1.37|0.7|1.36|2.19|4.04|0.52|0.15|-0.64|2.82|1.08|0.35|10.79|14.11|4.04|4|3.03|1.58|0.8|0.97|0|0|49551877|192957000|1813123000|3013136100|3088943100|3148627860|14732106|57.06|28.08|24500
2020-11-01 14:26:50|russ2000_0657|FFBC|147|202009|202009|111|199212|202009|16.91|7.6|3.47|-1.26|3.79|1.9|1.92|0.52|0.68|0.6|3.06|19.11|3.19|7.66|8.09|4.23|0|0|2.3|1.35|0.75|1.16|4084413000|11567430000|642174759|3250897000|209474000|-733245400|1176487599|1176594444|5413498|12.005|-50.95|2123
2020-11-01 14:26:52|russ2000_0658|JBT|55|202009|202009|49|200806|202009|24|24.44|1.24|1.88|1.09|1.61|8.3|4.77|0.73|0.98|0.14|-1|1.02|0.44|14.56|10.73|5.86|7|3.42|6.16|1.33|1.35|0|0|32500000|50600000|262200000|3463177800|2915577810|2940480000|15546584|91.89|-0.74|6400
2020-11-01 14:26:53|russ2000_0659|SFNC|131|202009|202009|119|199012|202009|14.17|6.86|1.82|-1.76|2.83|1.97|1.33|0.59|0.37|0.59|1.42|9.66|2.43|4.23|7.57|5.62|0|0|2.16|2.97|1.08|0.68|3421760853|16246647000|615061302|5133480000|470491000|-1678632700|1728572349|1741010597|7463929|15.855|-36.33|3270
2020-11-01 14:26:57|russ2000_0660|CONE|37|202009|202009|17|201606|202009|371.99|420.41|9.37|11.19|5.96|7.97|2.75|3.24|1.3|1.23|-6.47|-0.3|3.06|2.87|-0.5|0.38|2.96|3|4.27|5.45|0.73|0.52|0|0|95800000|156500000|219800000|11474494700|8433194678|8102471000|65304336|70.03|-7.94|452
2020-11-01 14:26:59|russ2000_0661|AAON|121|202006|202006|119|199012|202009|22.22|44.96|1.93|6.12|1.92|6.37|4.78|9.76|0.66|0|3.37|1.54|1.03|0.58|20.05|23.75|3.37|8|3.24|7.59|1.05|0.27|0|0|12483264|61284000|206093000|3087483400|3147104525|3178211600|11918868|60.25|31.15|2290
2020-11-01 14:27:00|russ2000_0663|DIOD|135|202006|202006|117|199106|202009|46.87|23.42|1.47|2.31|1.64|2.47|2.62|2.56|0.35|0.31|-1.37|-1.24|0|0|10.89|9.66|2.82|6|3.51|1.96|2|0.93|0|0|120741702|506858000|450615000|2830263200|2912735325|2967520050|16439377|56.45|40.6|7271
2020-11-01 14:27:02|russ2000_0664|ESE|123|202006|202006|112|199209|202009|65.73|14.21|1.53|2.74|1.45|2.55|1.58|2.22|0.2|0.16|1.41|1.17|0.73|0.4|4.72|13.77|2.59|6|3.06|0.69|0.95|0.82|0|0|28893700|104739000|159812000|2144435100|2097597112|2105355040|7759091|80.56|1.26|3239
2020-11-01 14:27:05|russ2000_0666|CUB|146|202006|202006|123|198909|202006|49.12|218|0.75|1.77|0.72|1.24|1.58|2.04|0.26|0.98|1.11|-5.07|1.31|0.46|6.71|-1.2|2.77|6|2.56|12.69|0.89|0.59|0|0|95153147|109793000|242688000|2611002900|1820662830|1820662830|35518453|58.17|-17.41|6200
2020-11-01 14:27:07|russ2000_0668|CIR|83|202006|202006|70|200009|201803|43.63|58.44|1.12|1.14|0.98|0.64|1.57|2|0.42|2.12|2.38|20.8|0.43|0|2.59|-22.39|3.61|5|3.45|3.07|1.56|3.18|0|0|61745000|125421000|167194000|1000115400|546846840|554822100|2975760|27.35|-27.16|3200
2020-11-01 14:27:08|russ2000_0669|NP|66|202006|202006|56|200606|202006|17.23|13.82|1.19|1.18|0.89|0.75|2.53|1.76|1.16|1.07|3.45|1.43|2.23|4.96|7.19|-0.57|3.44|5|4.62|1.19|1.3|1.38|0|0|24536508|26200000|340500000|984778400|629570940|629383590|3803727|37.47|-41.11|2324
2020-11-01 14:27:09|russ2000_0670|ISCA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:27:09|russ2000_0671|LTXB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:27:09|russ2000_0673|ADTN|110|202006|202006|101|199406|201909|47.33|141.25|3.34|0.89|5.93|1.04|4.07|1.35|0.11|0|6.14|4.27|1.82|3.51|12.75|-16.53|4.17|8|5.62|2.07|0.88|1.25|0|0|130288056|78092000|65194000|413717300|491799035|494844770|2520691|10.255|-9.61|1790
2020-11-01 14:27:10|russ2000_0675|BPFH|109|202009|202009|105|199406|202009|26.81|10.99|3.77|-2.16|2.87|1.41|1.81|0.54|1.3|0.48|-0.65|38.98|1.96|7.61|4.16|3.05|0|0|4.78|1.31|0.95|1.07|3345174600|7827719000|434780657|1557590000|137786000|-700945600|454045392|454639896|4747676|5.52|-51.85|779
2020-11-01 14:27:13|russ2000_0676|DENN|124|202009|202009|72|200209|202009|20.1|62.5|1.21|2.64|0.77|1.85|196.46|337.86|-86.82|-1.66|6.42|15.73|0|0|6.67|50.53|4.04|6|3.05|5.32|1.26|3.11|0|0|36781765|13483000|253600000|854197000|637680000|556860000|14953208|10|-54.34|4000
2020-11-01 14:27:14|russ2000_0678|BLX|115|202009|202009|111|199212|202009|11.75|6.86|22.42|9.65|6.25|4.49|17.56|0.47|3.56|2.02|5|7.17|5.29|10.45|2.36|1.98|0|0|1.34|0.63|1.31|1.76|1854397510|2889334000|578204709|1401669000|17109000|1147288800|482014800|481796100|1397698|12.15|-39.07|177
2020-11-01 14:27:16|russ2000_0679|ARI|43|202009|202009|39|201012|202009|17.2|39.17|11.49|7.09|7.75|5.28|0.9|0.56|0.47|0.53|-8.27|11.4|10.79|17.31|6.35|0.89|0|0|4.81|3.38|0.64|1.72|12072500|41390000|137070023|438234000|0|2093288600|1291027583|1640574137|12215022|9.01|-53.01|
2020-11-01 14:27:18|russ2000_0680|PRTA|34|202006|202006|-154|202106|198200|0|0|323.16|78.27|520.09|500.17|2.97|1.7|0|0|-7.97|0|0|0|-28.24|-33.54|0|0|8.53|3.36|2.62|1.08|0|0|348216710|333942000|23785000|64772900|398714886|398710890|2947635|9.99|27.31|51
2020-11-01 14:27:19|russ2000_0681|FTK|82|202006|202006|60|200412|201912|28.24|8.38|2.09|1.99|1.76|2.37|4.03|1.78|0.42|0.05|-1.03|-1.53|0|0|-7.38|-74.84|3.34|1|12.77|5.45|1.8|2.12|0|0|10940165|59926000|10439000|138986400|198281757|178954850|1749310|2.71|10.2|174
2020-11-01 14:27:20|russ2000_0682|IRBT|61|202009|202009|57|200606|202009|43.06|14.06|1.62|1.59|1.93|1.65|3.78|2.72|0|0|0.97|1.18|0|0|10.63|22.91|6.54|10|16.86|37.9|1.37|1.49|0|0|146923513|357336000|123482000|1768319400|2125048200|2166110100|42600934|75.9|23.07|1120
2020-11-01 14:27:21|russ2000_0684|RP|46|202006|202006|41|201006|202009|541.81|115.28|5.71|6.01|4.93|5.23|13.49|3.77|0.75|0.76|-1.91|-6.44|0|0|3.96|2.25|6.12|6|4.17|4.98|1.22|0.77|0|0|108830116|638556000|283594000|6417422900|5878703600|5778640560|47399207|57.64|-6.22|7000
2020-11-01 14:27:22|russ2000_0686|IIVI|138|202006|202006|118|199006|201912|25.47|39.29|2.06|2.53|2.06|1.46|2.34|2.03|0.21|1.09|-0.61|-7.96|0|0|9.6|-1.75|3.03|5|2.82|15.25|1.28|1.04|0|0|78429156|493046000|1214772000|5974419600|4212123552|3709901520|71541978|40.56|15.19|22969
2020-11-01 14:27:24|russ2000_0687|SAH|95|202009|202009|89|199712|202003|12.51|4.09|0.31|0.3|0.12|0.18|1.37|2.19|2.43|1.76|6.12|7.34|1.9|1|2.43|-3.95|4.43|8|7.19|8.21|1.84|3.48|0|0|29820422|125739000|1492796000|2932198400|1695362432|1749972000|13040000|40.16|36.04|9300
2020-11-01 14:27:25|russ2000_0688|ARCB|118|202006|202006|114|199203|202009|42.27|28.76|0.34|0.27|0.31|0.29|1.39|1.02|0.66|0.69|-0.23|-5.35|0.83|1.03|4.88|2.47|2.26|3|6.25|3.03|1.35|1.33|0|0|107938619|574009000|741875000|749209600|789035816|814331080|6363368|31.06|2|13000
2020-11-01 14:27:26|russ2000_0689|SYKE|102|202006|202006|98|199603|202009|64.51|18.1|0.97|0.79|1.14|0.85|2.52|1.59|0.12|0.06|1.06|5.23|0|0|7.2|8.35|5.14|9|2.42|2.94|1.2|0.88|0|0|145430332|129050000|308088000|1290235000|1370281550|1381399800|7682568|34.21|12.06|54900
2020-11-01 14:27:27|russ2000_0690|NEWM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:27:28|russ2000_0693|CROX|61|202009|202009|57|200606|202009|50.27|19.51|1.72|2.48|2.18|2.38|6.79|12.64|0.26|0.59|2.89|2.65|0|0|10.1|33.45|6.82|10|12.02|3.65|1.15|2.79|0|0|149383967|123562000|235626000|2894089300|2882651260|2907263740|48907674|42.73|52.54|3803
2020-11-01 14:27:28|russ2000_0695|NCMI|58|202006|202006|53|200706|202009|84.59|20.88|4.32|3.83|2.09|0.65|317.52|320.4|-1.98|-2.53|6.92|9.82|7.46|18.42|4.89|1.29|5.9|7|3.86|7.24|0.85|2|0|0|64410909|246900000|29900000|1263542500|211770815|211759140|2676848|2.715|-69.7|531
2020-11-01 14:27:29|russ2000_0696|RNST|123|202009|202009|114|199203|202009|15.47|14.2|2.69|0.11|2.91|2.02|1.36|0.61|0.5|0.34|1.87|3.78|2.82|3.87|6.85|3.48|0|0|2.86|2.42|0.66|1.39|3010948543|11846358000|362551224|1920397000|302380000|1276720900|1276720864|1279715360|6443777|22.72|-35.52|2527
2020-11-01 14:27:31|russ2000_0697|TRNO|42|202006|202006|31|201212|202009|72.64|50.7|17.89|22.67|13.64|20.51|1.52|2.35|0.39|0.29|-16.57|-1.99|2.53|1.97|1.43|3.7|1.77|2|2.04|1.04|0.66|0.49|0|0|43594585|148269000|386405000|4052126100|3741323672|3725273516|18663270|54.76|7.18|24
2020-11-01 14:27:32|russ2000_0698|HA|107|202009|202009|97|199603|202006|17.9|16.99|311.23|0.33|457.3|0.42|2.27|0.83|1.29|1.6|7.48|3.04|2.42|3.72|-52.54|-7.13|3.46|2|4.65|8.99|1.44|2.76|0|0|269238990|979108000|2860759000|764662000|592988982|592566190|12275712|12.89|-50.82|7418
2020-11-01 14:27:33|russ2000_0699|ACCO|83|202009|202009|61|200506|202009|30.23|7.44|1|0.81|0.49|0.32|1.69|0.76|-9|1.26|2.12|9.99|0.5|4.48|3|4.98|3.83|5|6.83|5.28|2.15|2.12|0|0|56401610|85800000|334400000|1374180200|548081440|552160000|3791883|5.8|-39.92|7000
2020-11-01 14:27:36|russ2000_0700|BKS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:27:36|russ2000_0701|WNC|122|202006|202006|114|199109|202003|25.96|4.35|0.7|0.51|0.56|0.34|3.46|1.61|1.19|1.16|0.32|10.08|1.14|2.68|-4.57|-6.7|2.28|5|10.18|18.89|1.76|1.72|0|0|49373672|135993000|218637000|952646500|632756956|632373040|6182481|11.96|-17.57|6900
2020-11-01 14:27:37|russ2000_0702|JOE|131|202009|202009|122|199003|202009|65.17|35.57|8.04|10.91|7.73|8.76|3.19|2.27|0.33|0.6|2.72|1.22|0.36|0|4.2|3.99|1.39|2|7.76|10.45|1.03|1.08|0|0|128486953|102351000|20172000|1450500000|1214745975|1215137945|3479961|20.63|20.43|55
2020-11-01 14:27:39|russ2000_0703|BGG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:27:39|russ2000_0705|STMP|86|202006|202006|62|200503|202009|46.75|45.55|64.64|6.09|67.36|6.66|4.1|5.53|0.05|0|4.96|1.32|0|0|5.99|13.75|4.82|9|7.45|5.88|0.7|-0.45|0|0|97040977|275053000|49108000|3959811900|4195903300|4560460650|69707317|240.95|205.9|1313
2020-11-01 14:27:44|russ2000_0706|VRTS|51|202009|202009|40|201009|202009|25.34|18.76|2.94|5.59|2.3|1.88|3.11|1.61|1.1|3.63|-4.42|-3.6|1.9|1.93|-12.45|1.86|1.5|1|5.39|1.54|1.73|1.58|0|0|217864217|245589000|16068000|3216763200|1062655195|1094641750|6598719|138.65|22.54|578
2020-11-01 14:27:44|russ2000_0707|UCBI|83|202009|202009|78|200103|202009|17.93|9.15|3.63|-2.72|4.58|2.34|1.95|0.78|1.01|0.17|-6.11|7.68|1.18|4.25|1.15|7.71|0|0|4.1|1.98|0.93|1.22|6119802000|14603376000|1110102771|3736087000|211885000|-1846636100|1466325923|1476380650|12121975|16.93|-36.86|2297
2020-11-01 14:27:45|russ2000_0708|NNI|70|202006|202006|67|200312|202009|28.22|19.5|35.63|20.36|2.11|2.23|1.53|0.99|24.43|8.44|13.53|28.32|1.22|1.33|0.71|0.53|0|0|1.47|0.44|1.04|1.07|0|0|167014000|209765000|350043000|21829428100|2313865100|2362004850|4650647|60.25|-7.49|6600
2020-11-01 14:27:47|russ2000_0709|STBA|123|202009|202009|114|199203|202009|21.74|36.97|5.28|1.83|4.68|2.03|1.82|0.61|0.62|0.17|3.46|14.85|3.22|6.33|7.9|1.29|0|0|3.43|2.44|0.65|0.58|2719044008|7633818000|195754918|308489000|56441000|582015800|694360804|694360804|2957920|17.69|-51.57|1201
2020-11-01 14:27:48|russ2000_0711|RUSHA|103|202009|202009|73|200206|202009|18.71|19.29|0.51|0.56|0.28|0.39|1.4|1.5|1.9|0.96|7.96|10.6|1.27|1.05|4.28|3.71|3.59|7|3.82|1.16|1.59|1.31|0|0|99524330|259543000|1284810000|2762956800|1843939968|1901750932|5848802|33.6933|31.62|7244
2020-11-01 14:27:49|russ2000_0712|MDXG|52|202006|202006|17|201409|201812|379.74|4.19|13.47|2.56|12.48|2.45|13.66|30.66|0.34|2.85|0|-1.74|0|0|-21.76|-8.72|7.22|10|19.91|53.48|0.16|2.27|0|0|22975084|48189000|13731000|717938000|705629967|687099423|743800|6.355|27.61|696
2020-11-01 14:27:55|russ2000_0713|UBNT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:27:55|russ2000_0714|TRNX|55|201909|201909|2|201009|201103|660.68|874.18|242.35|0.43|199.69|0.01|38.98|0.15|0.33|0.09|-27.35|-103.7|0|0|-112.6|-80.48|0|0|3.81|1.93|-0.12|2.04|0|0|1568128|536000|20275000|8064100|3208948|469238|50555|0.028|-98.38|87
2020-11-01 14:27:56|russ2000_0715|ALX|146|202006|202006|125|198906|202009|44.91|26.25|18.14|9.01|12.5|5.89|17.28|5.57|9.62|4.97|4.89|5.01|1.09|7.34|10.23|3.74|0|0|1.81|1.54|0.76|0.67|0|0|243007991|446970000|756736000|1924255100|1252412106|1255649010|2873488|245.22|-29.62|69
2020-11-01 14:27:57|russ2000_0717|OMER|48|202006|202006|-154|202106|198200|0|0|169.76|7.33|151.52|5.26|38.56|101.26|-1.48|-1.01|-12.01|-8.24|0|0|-294.7|-453.17|5.79|10|14.93|20.13|2.31|0.22|0|0|37287674|16088000|29712000|767916900|550883170|550856897|14602855|10.105|-41.65|258
2020-11-01 14:28:00|russ2000_0719|FOE|146|202006|202006|122|198912|202006|56.72|118.4|0.92|2.59|0.67|1.48|2.42|2.91|1.06|2.37|1.9|0.8|2.03|0|3.1|-0.65|2.52|4|3.24|7.36|1.61|1.3|0|0|36678574|62031000|311332000|1799132900|1019909920|1028294800|3935453|12.4|4.55|5922
2020-11-01 14:28:02|russ2000_0721|UEIC|118|202006|202006|111|199212|202009|39.65|17.89|1.24|0.79|1.52|0.8|3.02|1.84|0.1|0.26|1.96|2.09|0|0|6.32|8.53|3.66|7|3.57|1.65|1.12|0.73|0|0|40970189|58832000|101292000|539946600|525427602|534058740|2908573|37.74|-25.85|4347
2020-11-01 14:28:03|russ2000_0722|SFL|66|202006|202006|61|200412|202003|9.84|11.41|8.18|4.89|3.88|1.77|1.71|0.96|2.24|1.7|9.53|9.64|10.78|16.02|5.65|-1.84|1.55|2|5.23|3.69|1.17|1.17|0|0|147164415|187444000|2970986000|2297907500|903514955|903514955|4729417|7.49|-37.86|11
2020-11-01 14:28:07|russ2000_0723|LNN|135|202006|202006|124|198906|202006|32.7|28.07|1.51|2.45|1.62|2.29|3.1|3.63|0.1|0.39|2.82|1.37|0.87|1.26|15.54|9.76|2.91|7|9.76|3.43|0.72|0.29|0|0|53288500|140914000|107038000|1057704600|0|0|0||0|1125
2020-11-01 14:28:09|russ2000_0724|LORL|82|202006|202006|57|200512|202003|37.56|5.4|18.32|9.64|20.05|11.12|5.04|3.87|-0.17|0|0|0|0|0|-23.85|76.49|1.13|2|1.83|3.18|1.17|2.46|0|0|181571145|81626000|671000|484444200|566070240|567611100|3172626|18.3|-44.84|19
2020-11-01 14:28:10|russ2000_0725|KRG|70|202009|202009|65|200406|202009|130.88|167.54|10.11|7.37|4.03|3.56|1.3|0.79|-2.19|0.96|-5.12|16.36|6.85|8.67|0.26|-0.36|1.48|2|3.08|4.94|1.14|1.45|0|0|32446966|129282000|27000000|2042522700|974989680|974543850|7250889|11.58|-29.36|133
2020-11-01 14:28:11|russ2000_0726|LL|58|202006|202006|52|200709|202009|29.78|19.69|0.97|0.56|1|0.62|5.89|3.6|-7.68|0.57|5.99|11.63|0|0|10.39|13.22|7.24|10|20.1|9.95|1.48|3.03|0|0|34122764|126737000|218408000|610471600|636186600|637068600|18256758|22.05|124.15|2200
2020-11-01 14:28:11|russ2000_0727|GLOG|37|202006|202006|29|201203|201906|77.28|180|10.33|6.54|4.39|0.33|1.44|0.41|2.49|5.37|-13.83|-10.03|4.96|14.76|0.59|-2.79|1.67|2|3.77|6.17|0.71|1.73|0|0|264081806|172914000|5108757000|4401071500|257759482|219098893|1615468|2.71|-78.91|1817
2020-11-01 14:28:12|russ2000_0729|BANR|99|202009|202009|34|201203|202009|17.86|10.34|1.47|-1.74|3.39|2.05|1.27|0.69|1.32|0.22|2.7|21.38|1.76|5.08|2.42|5.4|0|0|3.48|2.39|1.18|1.46|3747217566|12215341000|490935596|2463922000|171576000|-971770600|1134193854|1139316742|5755810|32.26|-42.75|2198
2020-11-01 14:28:14|russ2000_0730|NR|125|202006|202006|116|199012|201912|165.1|40.87|1.91|0.3|1.61|0.14|1.94|0.19|0.59|0.27|-0.89|6.85|0|0|3.05|-8.14|1.9|3|3.76|1.42|1.04|4.77|0|0|25688017|42942000|330758000|188050900|95177565|94480050|656630|1.05|-86.22|2200
2020-11-01 14:28:16|russ2000_0731|SNHY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:16|russ2000_0732|AMBC|116|202006|202006|22|201309|201903|4.58|4.45|9.91|4.96|2.81|1.89|0.85|0.55|1.99|6.43|33.9|54.65|0|0|-24.53|-4.08|0|0|5.75|6.62|1.86|1.81|0|0|3738616342|5968000000|0|1550982200|584971991|589548759|3975546|12.77|-35.16|104
2020-11-01 14:28:19|russ2000_0733|TPC|146|202006|202006|131|198609|201906|20.04|7.38|0.19|0.24|0.15|0.12|1.1|0.38|1.07|0.56|-5.29|2.01|0.63|0|2.5|-1.31|1.63|2|3.51|7.1|1.52|1.5|0|0|143728016|182599000|504722000|1198128600|565084569|566906550|3522208|11.13|-22.33|9100
2020-11-01 14:28:20|russ2000_0734|PJC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:20|russ2000_0735|PE|31|202009|202009|24|201403|202003|88.87|7.76|11.49|4.02|7.39|1.87|3.92|1.01|0.8|0.79|0|0|1.92|1.92|-2.68|-44.52|1.92|2|4.95|8.86|0.27|3.55|0|0|252407393|4662000|7608077000|7166793600|3863915640|3528252000|69618751|9.36|-44.29|496
2020-11-01 14:28:23|russ2000_0736|REXR|33|202009|202009|23|201412|202009|245.8|78.9|18.54|22.48|12.45|17.07|1.7|2.13|-1.06|0.31|-16.32|-8.51|2.3|1.81|1.41|2.25|1.96|2|2.02|3.71|0.74|0.51|0|0|72217938|243619000|0|6744135300|5664566336|5667101440|42504011|45.76|4.3|123
2020-11-01 14:28:24|russ2000_0737|MGRC|146|202006|202006|123|198912|202009|15.32|14.46|2.89|2.9|2.29|2.5|2.44|2.23|0.76|0.42|3.63|4.16|2.63|2.67|9.97|11.08|2.22|6|1.74|0.75|0.75|1.31|0|0|966903|694000|1103291000|1706566900|1435225150|1458226890|6030617|59.59|-14.37|1099
2020-11-01 14:28:28|russ2000_0739|IRDM|52|202009|202009|41|200809|201812|45.55|14.55|4.52|8.25|2.82|5.91|1.09|2.41|0.83|1.14|-12|-1.16|0|0|2.69|-4.95|2.83|4|12.45|4.82|0.96|0.59|0|0|245378573|182702000|2981370000|4843461800|3409276820|3421580800|18972099|25.58|19.64|512
2020-11-01 14:28:29|russ2000_0740|GLRE|62|202006|202006|43|200703|201712|27.69|18.11|2.65|0.7|3.19|0.52|1|0.56|0.03|0.22|-0.75|2.96|0|0|-1.15|-11.63|0|0|3.17|3.93|0.81|1.45|11058844|4644000|49096182|7318000|1088000|327047700|239728657|240777191|848352|6.73|-36.76|40
2020-11-01 14:28:30|russ2000_0741|BMI|147|202009|202009|123|198912|202009|24.45|39.14|1.49|4.42|1.39|4.54|2.89|5.41|0.35|0|2.27|1.35|2.19|1.06|10.68|14.26|3.7|8|3.1|5.91|0.79|0.51|0|0|6490565|93901000|82435000|1809510000|1903378290|1910144085|9952707|65.37|21.73|1567
2020-11-01 14:28:31|russ2000_0742|CONN|72|202006|202006|66|200309|202003|32.56|3.42|1.02|0.73|0.67|0.19|1.65|0.53|0.91|1.44|-3.42|24.95|0|0|6.65|-1.23|5.2|8|17.38|11.7|1.53|3.15|0|0|26193044|6385000|458346000|1015507300|272951848|273046485|3001065|9.37|-56.82|4425
2020-11-01 14:28:32|russ2000_0743|EBS|66|202006|202006|56|200609|202009|39.26|32.19|2.43|4.58|2.59|4.32|2.12|4.56|0.33|0.66|-1.08|-0.21|0|0|8.44|9.02|5.89|8|4.97|4.14|1.05|1.06|0|0|166080276|268800000|580100000|5987129900|5466157000|5528155000|57242805|103.33|104.51|1834
2020-11-01 14:28:34|russ2000_0744|GSAT|62|202006|202006|49|200609|201812|62.48|51.78|15.68|6.58|9.21|3.78|4.52|1.09|0.23|0.78|-16.97|2.93|0|0|-11.81|-9.12|1.33|3|3.46|1.57|1.81|1.38|0|0|23254390|12070000|769189000|869619000|512444911|512041223|516870|0.3068|-15.43|336
2020-11-01 14:28:34|russ2000_0746|AKS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:35|russ2000_0747|MNTA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:35|russ2000_0748|SHEN|82|202006|202006|79|200012|202009|33.16|31.51|3.08|4.57|2.52|3.48|2.89|4.33|0.9|1.38|0.29|0.97|1.42|0.65|7.52|5.86|3.96|6|2.34|1.42|1.1|0.14|0|0|38930538|143712000|1079924000|2775760500|2215173620|2225393670|8961457|44.435|42.17|1130
2020-11-01 14:28:36|russ2000_0749|STC|147|202009|202009|143|198412|202009|37.38|11.66|0.26|0.42|0.31|0.52|0.89|1.24|0.13|0.11|1.55|2.86|1.64|2.74|6.13|10.55|0|0|3.75|2.43|0.9|1.59|0|0|303225659|402848000|233864000|873817900|1168421870|1168421870|14168906|43.73|12.74|5300
2020-11-01 14:28:37|russ2000_0750|IMGN|127|202006|202006|1|199912|200003|556.34|704.7|31.16|4.66|33.44|6.65|9.01|36.9|0.02|-0.09|-5.74|-12.17|0|0|-310.8|-1427.16|1.45|1|5.13|9.94|1.94|1.47|0|0|95076728|219506000|20766000|410930600|674071560|627674400|7866800|3.6|48.76|75
2020-11-01 14:28:39|russ2000_0751|LBY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:39|russ2000_0752|AMSF|63|202009|202009|57|200606|202009|13.77|12.03|1.14|1.43|1.93|3.23|1.85|2.3|0.08|0|6.88|8.29|1.31|1.85|14.3|20.05|0|0|2.82|1.19|0.82|0.31|0|0|313441433|605231000|6385000|503600900|1108831896|1109095752|5761959|57.36|-13.3|431
2020-11-01 14:28:41|russ2000_0754|FCF|115|202009|202009|111|199212|202009|20.73|10.21|5.82|-0.77|3.5|2.11|1.5|0.7|1.6|0.33|2.97|16.01|3.92|5.56|4.04|5.53|0|0|3.29|1.78|0.74|0.96|3745002982|7782201000|384403913|1301299000|134780000|-195255000|750197952|759657006|5730716|7.74|-41.72|1571
2020-11-01 14:28:43|russ2000_0755|FRME|135|202009|202009|123|198912|202009|14.53|8.33|3.63|-1.33|3.29|2.61|1.35|0.68|0.74|0.28|2.8|5.98|3.08|4.49|6.03|6.6|0|0|1.61|0.75|0.71|1.09|2783112387|10965988000|328149848|438568000|112548000|1327530800|1248131772|1249310616|5213856|23.16|-38.46|1891
2020-11-01 14:28:45|russ2000_0756|HOS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:45|russ2000_0757|CPS|58|202006|202006|38|201009|202003|14.96|2.78|0.46|0.36|0.35|0.09|1.61|0.38|2.29|1.76|5.51|4.53|0|0|0.91|-19.13|3.64|2|3.28|7.82|1.23|3.14|0|0|241752296|388035000|994667000|890196800|223171061|223447150|2732166|13.21|-67.69|28000
2020-11-01 14:28:49|russ2000_0759|VG|66|202006|202006|32|201109|201909|70.88|413.61|1.43|2.46|1.09|2.04|3.27|4.59|-0.07|0.97|0.82|0.24|0|0|-8.58|-3.34|6.87|9|4.04|5.87|0.55|0.99|0|0|103939250|47565000|71492000|2993547900|2511004650|2510288550|27442450|10.23|-21.2|2264
2020-11-01 14:28:50|russ2000_0760|HEES|61|202009|202009|57|200606|202009|23.59|196.6|1.41|1.32|0.78|0.59|4.87|2.71|2.62|3.68|3.07|12.16|4.86|5.6|4.65|1.55|4.28|6|3.51|2.87|2.21|1.79|0|0|15016148|11997000|1425961000|1661807100|709663088|709863620|6063678|19.66|-23.7|2432
2020-11-01 14:28:52|russ2000_0762|WAIR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:52|russ2000_0763|SCL|146|202009|202009|115|199112|202009|17.66|21.37|0.6|1.44|0.48|1.39|1.9|2.6|0.67|0.18|2.05|2.37|2.11|1.01|8.12|10.76|2.82|6|1.33|1.14|0.86|0.62|0|0|57653864|272877000|651686000|2614210200|2442155900|2532833000|8644521|109|12.3|2284
2020-11-01 14:28:53|russ2000_0764|EIG|59|202009|202009|55|200612|202009|9.94|10.54|1.4|0.99|1.54|1.28|2.47|0.75|0.13|0.03|6.23|13.48|1.46|3.21|16.02|7.59|0|0|2.81|3.02|0.84|-0.4|0|0|142248286|283100000|41600000|631261400|879361450|894444100|5115032|30.25|-31.77|704
2020-11-01 14:28:54|russ2000_0767|SMP|147|202009|202009|123|198912|202009|22.36|17.04|0.73|1.01|0.51|0.94|1.41|1.83|0.81|0.02|3.1|3.07|2.35|2.11|4.16|7.73|3.17|7|2.28|1.4|1.25|0.44|0|0|12602366|16781000|120558000|993540200|998222190|1014389955|6119388|44.65|-8.03|4200
2020-11-01 14:28:56|russ2000_0768|TXMD|86|202006|202006|24|200112|200712|11.72|3.37|42.69|9.08|35.66|6.61|16.38|31.58|0.2|-2.59|-6.76|-32.64|0|0|-541.64|-102.59|3.35|6|20.58|31.48|14.74|2.4|0|0|40275733|113839200|12483500|560187600|430225152|429564396|3958186|1.58|-57.41|348
2020-11-01 14:28:57|russ2000_0769|NAVG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:57|russ2000_0770|WIRE|119|202009|202009|113|199206|202009|35.8|15.42|0.74|0.65|0.8|0.8|1.97|1.17|0.3|0|1.6|1.98|0.25|0.17|10.47|7.48|2.65|5|4.2|0.78|1.47|0.99|0|0|52630340|217103000|349529000|737139000|954242014|953327540|4543040|46.42|-17.52|1380
2020-11-01 14:28:59|russ2000_0772|NYMT|69|202006|202006|63|200406|202003|11.51|2.5|69.25|84.39|5.53|1.89|1.03|0.58|11.8|0.65|7.38|167.27|17.41|12.75|0.2|-3.05|0|0|4.41|1.85|0.86|3.08|0|0|557069825|1332505000|2157000|1546792500|962536770|1019954100|8302003|2.55|-57.4|55
2020-11-01 14:29:02|russ2000_0773|TISI|138|202006|202006|107|199003|201612|37.25|103.29|0.87|0.5|0.63|0.17|1.81|0.77|0.86|1.49|0.36|3.33|0.24|0|3.97|-32.63|3.6|7|4.21|4.38|0.91|1.78|0|0|10947592|15550000|242815000|479311800|168451800|168454000|1718652|5.5|-69.53|5700
2020-11-01 14:29:03|russ2000_0775|MTRN|147|202009|202009|139|198512|202009|33.46|43.36|0.96|0.96|0.89|0.96|1.63|1.73|0.23|0.21|1.1|-0.88|1.39|0.86|4.16|3.75|2.61|6|2.55|1.75|1.61|1.99|0|0|19258985|117754000|356914000|1068465400|1057629419|1071401760|5725319|52.03|-15.21|2600
2020-11-01 14:29:06|russ2000_0776|MMSI|125|202009|202009|113|199112|202003|42.46|343.44|2.44|2.86|2.26|2.5|3.53|2.58|0.28|0.38|-2.9|-0.47|0|0|8.04|-2.17|3.56|6|2.81|6.38|1.12|1.43|0|0|12880332|44551000|462680000|2726324700|2413423500|2410161000|18715971|43.5|42.81|6355
2020-11-01 14:29:09|russ2000_0777|TPRE|34|202006|202006|27|201306|202003|15.81|3.59|2.2|0.26|2.17|0.91|0.92|0.49|0.06|0.08|-2.92|-0.27|0|0|3.65|-3.06|0|0|1.58|0.95|1.21|1.15|115723903|168910000|101474355|584809000|0|189273300|663930025|644531185|2341768|6.95|-30.43|35
2020-11-01 14:29:10|russ2000_0780|IRET|92|202006|202006|90|199803|202009|49.15|12.3|9.05|8.88|3.82|4.76|1.74|1.61|2.24|1.04|-1.31|-2.69|6.46|4.3|1.94|5.24|1.76|2|2.24|1.43|0.56|1.11|0|0|34808540|52714000|1277000|1602491000|835916039|867868890|4531092|65.17|-10.3|392
2020-11-01 14:29:11|russ2000_0782|EBIX|130|202006|202006|118|199103|202009|19.77|6.98|2.8|2.38|2.72|1.16|6.2|1.18|0.42|1.32|2.82|2.84|0.99|1.46|-41.12|6.8|3.64|6|10.02|25.49|2.1|2.51|0|0|27194958|108672000|63057000|1291664600|628462740|632584800|5327707|20.6|-51.07|7975
2020-11-01 14:29:12|russ2000_0783|TMP|139|202009|202009|119|199012|202009|16.68|11.36|2.36|-2.04|3.45|2.88|1.94|1.18|0.62|0.42|2.52|18.17|3.04|3.63|10.06|5.75|0|0|2.14|2.37|0.55|0.45|2069440484|6377521000|431188447|2041505000|89934000|-894757600|843077443|835947788|2508817|56.81|-29.98|1048
2020-11-01 14:29:14|russ2000_0784|ICFI|66|202006|202006|56|200609|202009|18.37|18.65|0.86|1.09|0.7|0.8|1.65|1.64|0.44|0.64|1.18|-0.89|0.77|0.91|8.32|6.17|5.98|8|1.93|1.21|0.65|0.77|0|0|7017183|9064000|200228000|1601612200|1159748205|1170300600|6649367|61.53|-25.99|7000
2020-11-01 14:29:15|russ2000_0785|LXU|145|202006|202006|123|198612|201709|21.52|3.84|0.92|2.22|0.41|0.13|1.99|0.23|3.32|1.08|-2.07|-35.12|0.25|0|4.35|-8.08|2.11|1|4.76|2.58|1.52|1.49|0|0|41023831|56513000|934336000|749756900|47493864|45682380|451369|1.62|-68.73|593
2020-11-01 14:29:16|russ2000_0786|ABCB|107|202009|202009|103|199412|202009|18.65|6.9|2.24|1.8|2.8|1.56|1.47|0.62|0.54|0.39|-2.01|-0.78|2.05|2.63|5.63|5.85|0|0|2.5|2.35|0.96|1.36|2880986495|16063806000|382308438|1374711000|231278000|1207397600|1582993590|1579704158|8017354|22.78|-39.04|2645
2020-11-01 14:29:17|russ2000_0787|CRR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:29:17|russ2000_0788|UVE|108|202009|202009|71|200212|202009|9.14|50.7|0.17|-0.75|2.12|0.43|1.95|0.91|0.18|0.02|7.89|16.3|5.43|4.62|-12.56|1.6|0|0|4.78|3.47|3.6|1.02|0|0|298089650|405132000|49159000|37353600|433662560|445232800|3578690|13.84|-53.72|805
2020-11-01 14:29:19|russ2000_0790|BHLB|83|202009|202009|78|200012|202006|23.97|10.25|5.16|-2.93|3.13|1.28|1.02|0.44|1.15|0.6|-0.19|31.76|2.61|8.21|1.94|-20.21|0|0|3.06|3.45|0.74|1.17|3514217951|10775908000|559247146|2510581000|118722000|-1278956300|508593660|507987060|6054941|10.11|-70.79|1835
2020-11-01 14:29:20|russ2000_0791|ASTE|141|202006|202006|115|199112|202009|36.59|90.42|0.83|1|0.74|1.13|1.84|1.99|0.43|0|1.33|2.02|0.94|0.81|6.19|2.34|2.78|7|3.05|2.53|1.1|0.97|0|0|24638076|122700000|177833000|1109721800|1226212750|1232071750|6910727|54.25|74.44|3529
2020-11-01 14:29:21|russ2000_0792|EGHT|94|202009|202009|70|199803|201509|7371.13|676.38|3.76|3.74|4.16|3.25|6.76|9.45|0.12|1.72|-1.96|-0.56|0|0|-34.54|-37.91|4.72|8|5.82|17.92|1.67|1.22|0|0|67588713|153229000|172166000|1794709400|1648085410|1611088850|17592344|15.55|-26.99|1675
2020-11-01 14:29:22|russ2000_0793|THR|40|202006|202006|35|201112|202009|41.88|80.21|2.53|1.38|2.27|1.07|2.5|1.06|0.59|0.5|0|0|0|0|5.46|0.81|5.22|6|2.6|0.91|1.21|1.07|0|0|52396949|48229000|88996000|499093300|371884819|370438395|1846217|11.23|-51.4|1335
2020-11-01 14:29:23|russ2000_0794|MANT|74|202006|202006|71|200212|202009|20.74|21.94|0.88|1.16|0.85|1.15|1.88|1.81|0.1|0.01|2.89|2.27|2.41|1.79|8.56|8.3|3.14|5|3.42|1.37|0.74|0.46|0|0|64042581|29668000|213568000|2768448400|2778033720|2796252480|12615131|68.88|2.69|8900
2020-11-01 14:29:24|russ2000_0796|FIX|95|202009|202009|91|199712|202009|46.59|13.41|0.53|0.72|0.5|0.66|1.9|2.81|0.18|0.33|2.49|0.53|1.23|0.81|4.98|15.09|4.19|8|2.6|1.95|1.22|0.64|0|0|43736344|70540000|219155000|2026691500|1874948547|1892322870|13319310|51.51|16.62|12000
2020-11-01 14:29:26|russ2000_0797|SAFT|74|202006|202006|71|200212|202009|15.03|12.61|0.37|-0.21|1.06|1.27|1.3|1.27|0.03|0.04|4.57|6.12|3.76|5.21|12.28|10.47|0|0|2.55|1.33|0.75|-0.01|0|0|578244071|1264471000|33092000|-192987600|1046264415|1052745057|4994108|69.09|-31.74|609
2020-11-01 14:29:28|russ2000_0798|VIVO|142|202006|202006|124|198909|202009|31.06|16.49|4.08|3.22|4.14|3.04|5.03|3.12|0.37|0.42|2.09|-1.28|2.83|0|14.22|15.76|3.98|9|4.94|6.81|1.01|0.78|0|0|24659078|63445000|37280000|763185900|727407918|734775540|12101185|16.98|78.93|660
2020-11-01 14:29:30|russ2000_0800|LABL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:29:30|russ2000_0801|BRKS|102|202006|202006|100|199509|202009|28.41|7.49|1.78|3.84|1.92|4|1.95|2.9|0.16|0.04|1.94|3.8|2.4|0.86|-4.8|36.64|2.91|6|4.65|4.09|2.12|1.39|0|0|153680768|256769000|111416000|3205768900|3412146852|3416763600|19350387|46.26|27.52|3000
2020-11-01 14:29:34|russ2000_0802|AIMC|63|202009|202009|53|200612|202003|30.71|8.76|1.38|2.16|0.94|1.39|4.18|1.26|1.41|0.79|0.35|3.34|1.79|1.14|4.91|-0.92|4.7|4|5.27|1.08|1.91|3.06|0|0|76984534|238700000|381100000|3645376100|2390676141|2391959000|10888041|36.97|41.15|9200
2020-11-01 14:29:34|russ2000_0803|CSU|90|202006|202006|55|199812|201209|56.47|723.5|2.88|2.14|1.2|0.04|2.23|1.31|7.25|-20.64|-4.48|57.13|0|0|-0.62|-7.57|2.51|3|3.43|1.85|1.18|2.96|0|0|24603011|25460000|907195000|912698900|19745582|19217894|101705|0.6282|-85.66|6600
2020-11-01 14:29:35|russ2000_0804|OFG|132|202006|202006|113|199206|202009|58.32|26.89|3.52|-3.8|4.76|1.53|2.39|0.67|0.96|0.1|2.2|2.8|1.85|2.25|5.83|2.6|0|0|4.65|1.18|1.11|1.51|2415698267|8541926000|622041851|2439226000|116926000|-1603079200|639723812|641316200|2832907|12.46|-43.11|2413
2020-11-01 14:29:37|russ2000_0805|CNS|70|202009|202009|65|200406|202009|46.58|23.03|5.05|6.24|5.8|6.45|6.64|12.47|0.01|0|5.31|7.28|2.44|2.74|25.48|52.23|6.06|9|4.84|1.05|1.72|1.68|0|0|155587136|88135000|44979000|2574977300|2662906038|2713478940|5749412|55.74|6.93|328
2020-11-01 14:29:38|russ2000_0809|HY|36|202006|202006|32|201209|202009|18.06|17.86|0.41|0.3|0.39|0.2|2.26|1.17|0.38|0.64|1.77|2.4|1.9|3.42|12.02|3.92|6.35|7|1.67|1.05|1.22|0.79|0|0|121903030|60500000|318500000|933404800|623685345|623934250|2352078|37.15|-32.12|7900
2020-11-01 14:29:39|russ2000_0811|RGS|124|202006|202006|107|199206|201903|36.11|245.88|0.68|0.39|0.59|0.33|2.14|1.74|0.6|1.41|2.39|3.69|0.55|0|2.54|-45.17|4.28|5|5.29|21.14|0.9|4.16|0|0|90245508|113667000|843392000|282821000|218988012|220241800|3609921|6.14|-69.63|9000
2020-11-01 14:29:40|russ2000_0813|AHT|71|202009|202009|43|200506|201603|57.37|2.63|3.14|3.76|0.61|0.02|0.7|0.46|1.85|-28.24|-8.23|55.5|16.53|181.82|-0.39|-8.03|1.74|2|5.3|19.4|1.41|2.02|0|0|190159550|120916000|45368000|3607548500|24136530|17014800|1932844|1.65|-95.45|116
2020-11-01 14:29:40|russ2000_0814|RAVN|146|202006|202006|123|198912|202009|23.44|34.25|1.57|2.36|1.63|2.21|3.16|2.47|0.07|0|4.58|3.04|2.13|2.37|17.62|7.1|3.26|7|2.11|0.68|0.95|1.22|0|0|21693392|15813000|112666000|770291800|785722400|790917440|5153634|21.92|-28.12|1362
2020-11-01 14:29:42|russ2000_0815|PEGA|103|202009|202009|91|199606|201903|105.78|541.67|4.11|9.92|5.02|9.73|5.15|18.45|0.03|0.97|1.64|-0.29|0.45|0.1|5.89|-10.04|4.66|9|2.09|2.1|1.65|1.28|0|0|126459030|468028000|54624000|9813330900|9767564880|9710312960|33488246|121.04|80.29|5155
2020-11-01 14:29:43|russ2000_0816|LSCC|129|202009|202009|122|199003|202009|52.86|87.76|3.15|9.6|3.56|10.01|2.62|10.46|0.27|0.45|-1.51|0.13|0|0|2.01|9.28|2.95|8|3.63|5.72|2.05|0.74|0|0|156417806|182268000|62572000|3929147900|3940818880|4031289920|27756473|28.96|58.38|747
2020-11-01 14:29:44|russ2000_0818|ELY|122|202006|202006|110|199212|202006|33.34|29|1.48|1.58|1.46|1.24|2.9|2.89|0.14|1.11|1.84|1.5|1.21|0.21|12.5|-9.82|4.14|7|10.29|16.78|1.55|2.7|0|0|61306784|164416000|338999000|2330928400|1802595630|1801858740|22493102|19.14|-1.39|6600
2020-11-01 14:29:46|russ2000_0819|MHLD|50|202006|202006|34|200812|201706|15.41|74.67|-0.55|-2.35|0.39|0.35|0.93|1.57|0.28|0.48|7.08|-0.05|7.45|0|-2.09|-6.35|0|0|3.04|0.15|0.75|0.63|0|0|2122799143|1496146000|2060000|-672773100|103356936|103135628|99421|1.22|59.92|53
2020-11-01 14:29:49|russ2000_0821|CBB|146|202006|202006|113|198912|201803|44.05|23.47|2.14|1.81|0.96|0.49|2.9|0.33|-2.88|-9.23|2.17|-0.36|3.12|0|3.08|-4.44|2.91|7|4.89|11.89|1.29|0.01|0|0|34963566|7000000|1777000000|2771609000|760209000|759000000|6518708|15|195.86|4400
2020-11-01 14:29:51|russ2000_0822|CHCO|139|202009|202009|123|198912|202009|19.14|10.42|3.23|-2.29|3.47|3.97|1.85|1.32|0.73|0|3.87|5.92|3.03|3.96|8.44|13.78|0|0|4.46|3.15|0.34|0.43|1890751653|4411115000|214887080|1410117000|77991000|-497113700|913003280|927348170|4061205|57.61|-24.45|918
2020-11-01 14:29:53|russ2000_0824|FRAN|42|202006|202006|29|201106|201809|50.08|228.75|1.96|0.01|2|0.03|14.57|0.62|-7.35|0.85|1.78|-2.55|0|0|23.82|-88.71|7.97|7|18.46|30.41|1.17|3.33|0|0|26517385|20204000|230611000|888800|8947055|8729050|1219418|2.95|-83.79|5236
2020-11-01 14:29:54|russ2000_0828|HIFR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:29:54|russ2000_0829|INFI|82|202006|202006|31|200812|201609|5.89|5.59|3.67|49.4|5.58|46.52|3.7|6.19|-0.26|-4.36|-7.57|-8.61|0|0|-38.91|-94.09|2.38|1|3.46|0.28|1.9|1.6|0|0|112853002|42730000|3534000|75800700|67267512|67207491|545649|1.17|-5.88|25
2020-11-01 14:29:57|russ2000_0830|STOR|28|202006|202006|24|201409|202009|33.44|23.85|18.68|16|11.43|10.17|1.7|1.47|0.91|0.88|-10.53|-8.48|4.57|5.14|2.94|3.36|2|2|2.69|4.3|0.45|1.83|0|0|117982885|699165000|24069000|10429557200|6947975112|6809933637|78040013|27.43|-26.88|96
2020-11-01 14:29:58|russ2000_0831|TUES|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:29:58|russ2000_0832|CPK|145|202006|202006|123|198912|202009|16.58|20.41|1.58|4.16|0.97|2.93|1.88|2.34|0.89|1.23|1.32|0.54|4.48|2|6.5|5.37|2.21|3|1.11|2.11|0.27|0.19|0|0|3123044|3590000|1536906000|2118931500|1387898340|1391253480|18402353|84.3|-11.56|955
2020-11-01 14:30:00|russ2000_0835|BRKL|90|202009|202009|86|199903|202009|27.21|15.72|10.79|3.55|7.5|2.42|1.29|0.74|0.95|1.07|2.42|-7.47|2.98|5.32|3.02|2.32|0|0|4.01|1.99|0.66|0.53|2392521876|6440233000|265804678|1101725000|97470000|591006400|687686409|683087269|2795727|8.645|-44.2|811
2020-11-01 14:30:01|russ2000_0839|PRIM|57|202006|202006|54|200703|202009|24.67|9.86|0.58|0.32|0.53|0.27|42.4|1.35|0.57|0.55|-0.01|8.66|0.95|1.33|10.84|9.2|4.16|5|2.02|0.91|1.17|0.89|0|0|104523742|155670000|608158000|1067634900|869903232|877970720|7371611|18.04|-5.57|9700
2020-11-01 14:30:02|russ2000_0840|AMKR|91|202009|202009|87|199812|202009|22.58|8.75|1.26|0.69|0.79|0.56|3.01|1.23|2.92|0.6|-1.11|1.8|0|0|0.9|8.02|2.39|5|4.88|1.12|2.75|1.64|0|0|408003066|922895000|2617990000|3127662500|2701843200|2703792000|11328636|11.2|26.52|29650
2020-11-01 14:30:04|russ2000_0841|DHT|58|202006|202006|55|200612|202009|49.85|3.13|4.4|1.93|2.07|1.24|1.41|0.84|1.46|0.69|-14.34|19.71|11.85|23.26|0.76|15.55|1.64|5|3.75|4.86|0.72|-1.05|0|0|78512121|137717000|1557538000|1462830200|760691844|876967800|16510259|5.16|-13.81|17
2020-11-01 14:30:05|russ2000_0842|OPHT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:30:05|russ2000_0844|ZUMZ|70|202006|202006|62|200503|202009|28.8|11.67|1.25|0.5|1.4|0.72|3.82|1.52|0.02|0|2.03|2.28|0|0|13.27|13.95|6.31|8|12.11|6.03|1.64|1.93|0|0|96606344|299132000|383473000|413328000|712600000|703584000|7334923|28|-8.29|9195
2020-11-01 14:30:06|russ2000_0846|BH|138|202006|202006|114|199109|202003|33.87|2.19|0.92|0.71|0.78|0.33|3.44|0.53|0.53|0.44|0.79|2.74|0.15|0|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|53519807|121223000|382161000|384517000|276198030|155536074|639430|89.01|-18.34|10906
2020-11-01 14:30:09|russ2000_0847|PRFT|85|202009|202009|67|200312|202009|43.18|41.9|2.01|2.7|1.85|2.34|2.45|3.54|0.1|0.49|-0.28|0.07|0|0|-5.05|7.29|4.28|8|2.92|5.38|1.55|2.1|0|0|11008836|50032000|48059000|1507163000|1369457984|1383792980|15381864|42.74|15.14|3454
2020-11-01 14:30:13|russ2000_0848|SKYW|144|202006|202006|122|199003|202009|16.28|9.05|0.96|1.43|0.75|0.59|1.47|0.7|0.93|1.39|-1.14|6.02|0.72|1.67|6.23|3.29|1.83|2|2.33|2.9|1.38|2.24|0|0|369745164|762070000|5636712000|3709627600|1497186372|1497180400|14401032|29.86|-47.98|13700
2020-11-01 14:30:14|russ2000_0849|SBSI|91|202009|202009|87|199812|202009|14.86|11.63|7.95|-2.98|4.13|3.56|1.89|0.96|3.81|1.37|-1.03|-4.58|2.53|5.08|3.25|3.12|0|0|4.5|2.58|0.5|0.42|2063840461|5070544000|552276956|2729723000|164792000|-769245500|806981532|808217690|2573086|24.43|-25.94|845
2020-11-01 14:30:16|russ2000_0850|AEGN|145|202006|202006|118|198912|201906|69.76|920|1.85|0.53|1.77|0.38|2.56|1.03|0.48|0.62|-0.13|4.46|0|0|4.25|-0.88|2.48|6|6.27|2.62|1.37|0.19|0|0|68568122|95324000|169783000|606912900|434757492|439704405|1570604|14.13|-33.91|4900
2020-11-01 14:30:20|russ2000_0852|TOWN|78|202006|202006|75|200112|202009|24.87|8.91|5.11|-0.87|4.7|2.03|1.81|0.7|0.73|1.33|-0.55|-14.96|1.85|4.39|4.61|4.81|0|0|4|0.85|1.25|1.05|3663937405|11264938000|621456311|3917874000|257533000|-445879900|1191394400|1186015200|3762618|16.4|-41.55|2460
2020-11-01 14:30:21|russ2000_0853|NFBK|64|202006|202006|52|200709|202009|45.66|11.12|4.51|-0.95|6.78|3.28|1.13|0.68|0.53|0.76|4.33|-14.22|2.21|4.82|2.87|2.89|0|0|2.44|1.56|0.53|0.73|1910283982|3621658000|528859089|1148389000|65636000|-122608900|449282208|427468080|2858515|9.12|-43.21|380
2020-11-01 14:30:22|russ2000_0854|AMED|104|202009|202009|105|199406|202009|28.37|47.38|0.99|3.99|0.89|3.89|4.05|10.26|0.57|0.41|-3.15|-0.29|0|0|0.17|13.49|5.13|9|15.32|1.22|0.63|0.23|0|0|31331562|112904000|117911000|7955487000|7755566004|7869572550|47134724|236.43|79.83|21300
2020-11-01 14:30:24|russ2000_0856|FBP|130|202006|202006|111|199212|202009|22.17|11.11|2.95|-2.95|2.62|1.79|1.43|0.52|0.92|0.3|11.59|7.34|1.57|3.83|4.51|3.52|0|0|3.57|1.01|1.27|1.51|7161435005|10696686000|762518913|3680358000|148054000|-1831321300|1138782672|1135715400|6797933|5.22|-47.7|2674
2020-11-01 14:30:25|russ2000_0857|AMC|30|202006|202006|14|201312|201706|24.32|25.65|1.39|1.49|0.62|0.13|1.38|0.26|1.63|-3.5|18.11|80.02|6.3|13.38|-1.95|-54.27|6.11|5|7.87|19.66|0.99|3.24|0|0|244148313|498000000|6972800000|5534894400|514894374|491342490|37682909|4.71|-54.92|38872
2020-11-01 14:30:28|russ2000_0858|QDEL|138|202006|202006|113|199206|202009|120.36|61.45|3.32|14|3.39|14.54|4.59|15.04|0.13|0.07|-0.94|0.54|0|0|4.7|26.33|3.67|9|6.28|6.7|1.28|0.06|0|0|38363593|72589000|172629000|9170531900|9202771620|9596997480|362234757|219.38|257.59|1250
2020-11-01 14:30:29|russ2000_0861|NCI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:30:29|russ2000_0862|GTN|118|202006|202006|96|199609|202009|24.67|8.35|3.64|2.61|1.14|0.66|1.59|0.91|3.55|1.76|-2.08|8.86|1.38|0|1.94|3.7|0|0|3.79|2.76|1.85|1.96|0|0|61047723|379000000|791000000|5306779000|1332779022|1335690000|8474035|13.77|-13.43|8018
2020-11-01 14:30:37|russ2000_0863|DVAX|70|202006|202006|2|200906|200912|18.01|20.43|118.06|13.27|125.19|10.64|6.84|8.12|1|3.08|-15.23|-16.52|0|0|-84.06|-65.86|2.64|2|9.18|23.77|2.12|1.55|0|0|104817970|200708000|58347000|452038100|473052960|420504480|17616624|4.32|24.29|231
2020-11-01 14:30:39|russ2000_0865|ARAY|64|202006|202006|51|200712|202009|101.59|80|1.66|0.79|1.59|0.57|5|3.44|1.56|2.97|-3.32|-8.71|0|0|-12.89|1.62|5.11|7|9.29|4.76|1.35|1.8|0|0|121741466|107577000|43996000|300613600|218883600|218892000|1614126|2.4|-18.52|932
2020-11-01 14:30:40|russ2000_0866|NGHC|34|202006|202006|27|201312|202009|17.65|9.84|0.13|-0.03|0.75|0.73|1.59|1.5|0.28|0.22|-2.01|1.49|0.62|0.59|7.82|13.42|0|0|0.77|4.93|1.02|1.47|0|0|2762619548|5095297000|388889000|-170342400|3827165625|3905553375|17545681|33.75|46.61|9200
2020-11-01 14:30:43|russ2000_0867|GFF|146|202006|202006|121|199006|202009|27.36|17.29|0.62|0.93|0.44|0.37|1.51|2.16|0.92|2.23|6|4.38|1.22|1.54|5.79|3.01|2.97|7|3.59|3.98|1.45|1.95|0|0|72119496|71999000|490273000|2157377300|926694270|855343960|9632991|19.54|-6.82|7300
2020-11-01 14:31:04|russ2000_0868|EIGI|32|202006|202006|7|201812|202009|120|44.15|3.45|2.13|1.67|0.76|8.99|3.94|15.01|8.1|5.7|6.78|0|0|-3.95|1.04|4.14|6|3.73|1.75|2.07|3.39|0|0|64082100|149193000|170421000|2318306200|806087142|816565512|3905981|5.74|53.07|3762
2020-11-01 14:31:04|russ2000_0869|RRTS|48|201912|201912|26|201003|201609|30.06|24.23|0.53|0.15|0.36|0.04|1.76|1.49|1.43|3.67|-15.38|-131.12|0|0|-16.75|-105.29|5.46|7|2.1|0.41|1.32|2.27|0|0|9444442|4777000|277560000|283346700|83363720|83036800|24658|2.2|-78.08|3600
2020-11-01 14:31:07|russ2000_0870|OFIX|118|202006|202006|110|199203|201909|58.63|128.78|2.07|1.28|2.11|1.44|2.4|1.74|0.28|0.29|-0.19|-4.7|0|0|4.47|-6.05|5.55|9|2.06|1.32|0.82|1.41|0|0|36426532|172888000|65113000|528970400|598171374|598367556|3722655|31.14|-41.27|1055
2020-11-01 14:31:08|russ2000_0871|USNA|103|202009|202009|99|199512|202009|18.58|13.64|1.55|1.22|1.68|1.44|8.47|3.98|0.22|0|6.97|9.65|0|0|40.07|33.62|5.44|10|9|4.67|0.67|1.57|0|0|66145647|278418000|99400000|1269705000|1547902050|1559170500|8085196|73.65|4.64|1909
2020-11-01 14:31:09|russ2000_0872|CENX|98|202006|202006|88|199612|201812|51.79|21.99|0.82|0.5|0.63|0.37|1.93|0.98|0.86|0.58|-11.48|-2.68|0.5|0|-4.83|-5.45|1.15|1|6.32|4.41|2.07|2.33|0|0|113132926|174100000|919000000|840331800|637131776|637240000|8482757|7.12|32.06|2079
2020-11-01 14:31:10|russ2000_0873|BCRX|106|202006|202006|-154|202106|198200|0|0|104.39|11.55|106.11|9.73|15.86|7.93|-0.13|1.05|-9.34|-18.04|0|0|-60.8|-124.56|3.51|7|6.51|20.61|1.59|3.36|0|0|45240003|189403000|7149000|497650800|606033615|554989515|19167482|3.435|19.9|140
2020-11-01 14:31:11|russ2000_0875|CVGW|77|202006|202006|73|200203|202006|41.57|89.21|0.86|1.12|0.82|1.06|3.91|4.42|0.23|0.09|2.22|2.48|2.07|1.64|10.88|-4.79|3.97|6|7.7|14.05|0.72|0.72|0|0|3901662|3573000|192798000|1207888000|1185300984|1180548180|6795496|67.13|-23.55|3657
2020-11-01 14:31:12|russ2000_0876|IPI|53|202006|202006|48|200803|202003|175.27|7.36|3.09|0.68|2.96|0.52|1.67|0.27|0.38|0.17|0|0|0|0|0.58|-2.88|2|2|7.72|1.99|1.3|2.6|0|0|65487096|34552000|368008000|147256600|109771484|109539384|1245188|8.44|-72.98|445
2020-11-01 14:31:13|russ2000_0877|TGH|62|202006|202006|52|200709|202009|36.92|15.73|6.98|6.49|2.69|1.22|1.37|0.61|2.24|2.96|-1.66|-3.4|4.66|0|4.78|1.03|2.5|3|2.27|1.78|1.93|0.66|0|0|103778109|189848000|4055280000|4238701100|754718088|761468160|4869550|14.16|39.5|170
2020-11-01 14:31:14|russ2000_0878|ESPR|34|202006|202006|-154|202106|198200|0|0|41.73|3.4|50.51|4.77|9.03|12.1|0|0|-13.47|-11.52|0|0|-216.14|-165.91|0|0|15.66|40.03|2.67|1.69|0|0|163330239|300736000|7687000|733534100|1031530689|1072518048|19391584|37.17|-0.85|193
2020-11-01 14:31:15|russ2000_0879|NX|82|202006|202006|70|200109|201903|51.31|32.8|1.23|0.92|0.94|0.72|2.15|1.76|0.29|0.45|19.58|6.83|1.56|1.76|4.11|-2.82|3.88|7|4.8|3.14|1.28|1.91|0|0|49578216|41073000|236474000|708737300|596990940|595849800|3077895|18.2|6.84|3632
2020-11-01 14:31:16|russ2000_0881|ORIT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:31:16|russ2000_0882|LKFN|93|202009|202009|89|199806|202009|16.45|12.92|2.93|1.93|4.32|5.19|1.92|1.63|0.63|0.13|1.31|2.53|2.37|2.91|8.84|11.59|0|0|2.45|3.76|0.59|1.04|2042297359|4643427000|279746097|773115000|60331000|352213700|1039739680|1049351640|3823864|41.2|-6.74|568
2020-11-01 14:31:17|russ2000_0883|HAFC|83|202009|202009|79|200012|202009|15.57|8.13|2.19|-2.69|3.84|1.14|1.49|0.45|0.6|0.48|3.63|-5.1|2.4|8.28|4.92|3.28|0|0|3.79|2.53|1|1.26|2789314478|5209781000|390046061|1083356000|26412000|-562327100|252207916|249805670|1471053|8.21|-54.54|633
2020-11-01 14:31:18|russ2000_0884|MGNX|32|202006|202006|5|201403|201506|961.7|237.93|9.98|14.51|13.29|15.92|3.99|5.5|0|0|-12.59|-6.48|0|0|-28.23|-68.37|0|0|6.9|7.39|2.19|2.98|0|0|227937307|232799000|43887000|1129763400|1344264350|1259966015|14303235|25.19|92.98|384
2020-11-01 14:31:20|russ2000_0885|RTRX|41|202006|202006|4|201509|201609|15.1|18.39|6.23|3.7|6.92|4.3|15.04|2.95|2.9|0.66|-4.86|-10.26|0|0|-18.87|-19.89|5.26|7|10.89|8.85|39.18|0.38|0|0|187834619|457376000|2930000|692355900|939667534|826339748|5801558|18.46|56.73|221
2020-11-01 14:31:21|russ2000_0886|UFCS|146|202006|202006|141|198412|202003|29.64|60.11|0.79|0.34|0.93|0.48|1.2|0.59|0|0|2.94|6.81|2.56|6.5|8.22|-10.15|0|0|1.39|0.93|0.44|0.41|0|0|145274279|146437000|126036000|362197000|508633984|513193792|1707221|20.32|-56.75|1185
2020-11-01 14:31:22|russ2000_0888|SASR|103|202009|202009|99|199512|202009|22.45|13.5|5.28|-1|3.75|2.28|1.75|0.76|1.56|0.47|0.07|8.65|2.71|5.2|4.27|3.51|0|0|2.52|2.29|0.69|1.27|2559805019|9964969000|362476806|1581698000|58738000|178167500|1085355464|1096103820|4447588|23.08|-33.73|1159
2020-11-01 14:31:24|russ2000_0889|SSI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:31:24|russ2000_0892|WSFS|139|202009|202009|115|199112|202009|18.38|13.77|4.87|-2.36|2.51|2.1|1.46|0.73|4.33|0.11|7.96|11.93|1.2|1.78|2.92|4.63|0|0|2.19|1.84|0.77|1.5|2409226929|11391345000|544072206|1061524000|99320000|507223800|1366650810|1366960965|6197746|26.97|-38.84|1782
2020-11-01 14:31:26|russ2000_0894|ATNI|114|202006|202006|108|199212|201912|81.57|5604|2.11|2.05|2.02|1.79|1.55|1.2|0.48|0.13|3.74|1.52|2.32|1.36|8.08|-0.52|3.05|6|1.28|1.11|0.75|0.05|0|0|98967789|125083000|651790000|889109600|800655576|802440560|3590450|50.14|-14.1|1600
2020-11-01 14:31:27|russ2000_0896|COWN|67|202009|202009|37|201106|202009|31.8|3.92|3.15|1.86|2.39|0.35|0.72|0.48|0.81|2.28|0|0|0|0|-5.17|4.03|1.54|1|7.99|13.27|1.28|1.77|0|0|305832339|340193000|118731000|2339023500|432282511|476971320|6159069|16.27|5.72|1325
2020-11-01 14:31:29|russ2000_0897|KRA|50|202009|202009|42|201003|202009|34.4|2.85|1.06|0.9|0.55|0.36|1.6|0.92|1.65|1.51|-3.63|20.04|0|0|3.81|9.05|3.93|4|3.39|3.77|2.11|3.02|0|0|91696043|62821000|1000160000|1482128700|567798660|566355240|6145286|17.82|-45.47|1944
2020-11-01 14:31:30|russ2000_0899|NBHC|41|202009|202009|32|201209|202009|202.63|10.14|-1.69|0.2|4.26|2.57|1.23|1|0.11|0|11.36|12.26|1.35|3.05|3.38|8.56|0|0|2.58|1.88|0.85|1.12|4205199289|5616460000|1343602368|1017626000|108860000|-214523000|803103000|811760250|3041655|26.25|-24.99|1205
2020-11-01 14:31:31|russ2000_0900|MYRG|54|202009|202009|48|200809|202009|23.39|11.73|0.48|0.32|0.48|0.28|1.82|1.52|0.14|0.17|2.06|1.13|0|0|9.36|9.24|4.31|7|2.26|2.21|1367.18|0.71|0|0|28796788|18946000|206266000|672875600|621623574|623322700|2803350|37.18|12.64|7100
2020-11-01 14:31:32|russ2000_0901|FN|50|202006|202006|41|201006|202009|15.5|20.87|0.85|1.15|1.07|1.45|2.03|2.38|0.09|0.05|-0.16|0.99|0|0|12.65|11.64|3.35|4|3.27|1.87|0.89|0.87|0|0|229292652|488123000|236342000|1879540200|2328195837|2368163160|18531232|63.03|22.69|11506
2020-11-01 14:31:33|russ2000_0902|NHC|118|202006|202006|111|199212|202009|19.62|27.82|0.9|0.68|0.83|0.94|1.98|1.25|0.69|0|2.55|4.22|2.84|3.34|8.68|4.37|2.43|5|1.04|0.77|0.58|0.24|0|0|109671991|261585000|726993000|696575800|956925825|957854244|2388421|62.31|-23.87|14881
2020-11-01 14:31:34|russ2000_0904|TRST|147|202009|202009|119|199012|202009|23.23|9.6|5.66|1.4|6.86|2.97|3.92|0.9|0.51|0.35|2.94|4.73|3.18|5.22|10.92|7.41|0|0|3.38|2.11|0.84|1.29|2788811452|4899050000|289870153|192678000|81591000|504155700|503378694|503416800|2371375|5.22|-35.95|806
2020-11-01 14:31:35|russ2000_0906|HLIT|103|202009|202009|74|199512|201406|128.2|29.8|2.15|1.6|2.45|1.44|3.52|2.33|0.12|0.67|-0.68|-2.83|0|0|-17.83|-5.26|3.78|8|5.3|6.85|1.92|0.69|0|0|104816893|70817000|66633000|631626600|545344560|539736660|3729990|5.58|-16.12|809
2020-11-01 14:31:36|russ2000_0907|AMWD|145|202006|202006|122|199003|202009|23.32|21.75|0.76|1.2|0.68|0.87|2.55|1.95|0.46|0.83|1.27|1.29|0.6|0|8.5|4.96|3.28|5|3.86|2.04|1.36|2.49|0|0|51519583|128055000|325497000|1871009500|1403403463|1405476974|10555223|82.61|-11.13|9900
2020-11-01 14:31:38|russ2000_0908|RECN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:31:38|russ2000_0909|CUBI|39|202009|202009|35|201112|202009|12.57|3.97|5.74|10.47|2.57|0.77|1.11|0.42|2.26|5.67|-23.34|-228.25|0|0|3.34|2.5|0|0|3.65|1.82|0.79|1.88|5659469686|10965875000|680199722|331416000|8380000|6205740100|353417120|354208960|1745161|11.2|-47.91|867
2020-11-01 14:31:39|russ2000_0910|GERN|98|202006|202006|1|201606|201609|244|220|147.78|825.38|205.35|914.76|3.48|2.16|0.12|0|-9.55|-3.42|0|0|-41.54|-46.83|1|1|12.03|14.23|1.35|0.67|0|0|107450214|218746000|6226000|321466400|540169776|429721014|6012464|1.74|30.37|46
2020-11-01 14:31:40|russ2000_0911|TR|146|202006|202006|123|198912|202009|40.9|18.2|3.82|3.75|4.19|4.12|4.09|2.74|0.03|0.01|1.82|2.25|0.37|1.14|12.31|8.38|2.48|5|3.23|10.38|0.67|-0.39|0|0|78060489|186385000|184221000|1882449000|2060687010|2060133900|5575228|30.9|-14.31|2000
2020-11-01 14:31:42|russ2000_0912|PRO|63|202009|202009|27|200706|201403|131.72|270.71|4.85|4.93|5.09|5.34|12.49|10.73|-0.36|1.66|-1.69|1.19|0|0|-7.3|-27.18|6.22|7|5.79|8.8|1.46|1.9|0|0|117709261|322352000|56831000|1276985200|1384586224|1383129760|14396923|31.94|-45.49|1413
2020-11-01 14:31:43|russ2000_0913|ETH|110|202006|202006|105|199406|202009|20.76|43.92|1.16|0.61|1.13|0.6|2.35|1.03|0.32|0.15|5.6|12.38|1.93|6.06|10.5|2.32|4.55|9|10.63|8.28|1.3|1.55|0|0|61554445|72276000|346020000|316942000|339218974|341072600|5642903|13.54|-29.11|3369
2020-11-01 14:31:44|russ2000_0914|BLDR|62|202006|202006|59|200512|202009|56.28|18.53|0.55|0.66|0.32|0.51|11.32|4.16|4.44|1.75|-8.81|0.31|0|0|-4.81|9.15|5.88|9|5.57|10.57|2.01|3.06|0|0|69814919|385461000|1029896000|5023891500|3806786620|3834383140|98346135|32.62|58.7|15800
2020-11-01 14:31:47|russ2000_0915|SGMS|143|202006|202006|109|199209|201912|37.52|21.03|2.96|3.96|1.51|1.1|8|226.31|15.78|-3.53|-13.91|10.96|0|0|-6.58|-5.93|2.45|6|5.54|7.88|1.71|2.3|0|0|91151438|790000000|543000000|11797702000|3320702038|3316450000|99493081|34.91|71.55|9800
2020-11-01 14:31:49|russ2000_0916|IVC|147|202009|202009|97|198912|201403|56.66|17.93|0.9|0.47|0.68|0.3|1.94|0.78|0.75|0.73|0.26|0.82|0.26|0.66|2.44|-7.78|2.97|7|6.68|14.5|1.23|0.04|0|0|32084992|86825000|89013000|414262400|258823360|259282080|2204455|7.52|0.27|3900
2020-11-01 14:31:50|russ2000_0917|UBNK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:31:51|russ2000_0919|CASS|103|202009|202009|97|199606|202009|26.75|23.4|2.62|-0.14|4.78|4.13|3.48|2.34|0.02|0|2.23|3.72|1.4|2.68|13.59|11.11|0|0|2|3.22|0.57|1.25|383722647|825956000|205019186|600405000|19695000|-20099900|580305064|585298848|1738457|40.24|-25.47|1122
2020-11-01 14:31:55|russ2000_0920|CZR|28|202006|202006|22|201409|202003|24.67|11.7|2.71|6|1.21|2.38|2.84|5.84|3.18|1.65|-16.84|-17.6|0|0|2.79|-6.26|4.83|5|10.7|6.68|1.88|4.01|0|0|184039680|986554000|2546237000|11126324800|9442028832|4487810422|318509657|56.06|40.61|15500
2020-11-01 14:31:56|russ2000_0921|CDR|124|202009|202009|120|198912|201912|53.72|54.03|7.46|6.05|3.19|0.51|1.47|0.23|1.48|1.34|-8.13|-0.73|7.45|14.81|0.7|-1.34|2.11|3|3.29|1.21|0.44|1.76|0|0|8678434|3568000|13838000|871989900|72341910|70072290|469022|0.81|-74.28|75
2020-11-01 14:31:57|russ2000_0924|IPHI|46|202006|202006|28|201009|201709|54.95|24.96|5.13|12.01|5.23|10.21|4.68|16.68|0.47|1.44|-2.98|-0.16|0|0|0.81|-8.94|5.29|7|8.16|5.14|1.47|0.54|0|0|225950209|221925000|143308000|6110751700|5822418725|5492190450|113403167|112.25|88.42|685
2020-11-01 14:31:58|russ2000_0925|CVCO|69|202006|202006|66|200403|202009|47.01|23.76|1.21|1.3|1.46|1.59|2.04|2.65|0.13|0.02|-5.5|-1.76|0|0|7.19|11.56|3.41|7|4.43|1.39|1.13|1.25|0|0|93556681|286921000|95704000|1382872900|1654722901|1670518057|8728513|180.31|-2.37|5000
2020-11-01 14:32:01|russ2000_0926|INO|86|202006|202006|-154|202106|198200|0|0|89.04|931.29|76.67|511.58|5.77|10.43|0.35|0.43|-13.78|-7.96|0|0|-67.93|-132.43|1.8|2|5.38|34.17|2.39|-0.81|0|0|51276386|371663800|24588700|1651231900|1841574240|1807362360|280980379|11.6|524.3|190
2020-11-01 14:32:02|russ2000_0927|QUAD|46|202006|202006|35|201006|201903|36.71|79.33|0.6|0.33|0.25|0.04|1.43|1.06|2.11|6.75|10.8|37.47|9.34|29.7|-3.59|-11.37|5.02|7|5.01|5.3|1.52|2.09|0|0|24927907|70200000|1064400000|1134789500|162711000|153621000|398511|3.03|-70.14|19600
2020-11-01 14:32:03|russ2000_0928|DXPE|94|202006|202006|91|199712|202009|19.67|12.8|0.58|0.37|0.42|0.25|2.33|0.8|1.6|0.62|3.71|0.66|0|0|4.58|3.98|4.9|8|2.83|3.46|1.71|2.77|0|0|6716967|78678000|124149000|431739000|286672038|299614750|1657254|16.13|-52.59|2747
2020-11-01 14:32:08|russ2000_0929|HZO|92|202009|202009|87|199812|202009|26.65|7.66|0.62|0.41|0.41|0.38|1.38|1.22|0.85|0.33|0.98|7.63|0|0|3.28|8.25|4.29|9|8.99|8.14|1.6|2.77|0|0|27429133|155493000|181176000|551436300|547328039|565918253|9207493|25.67|63.68|1754
2020-11-01 14:32:10|russ2000_0930|FFIC|99|202009|202009|95|199612|202009|17.67|6.88|10.24|6.89|3.77|1.53|1.38|0.51|2.59|2.26|-0.46|-2.9|2.98|7.98|2.82|2.07|0|0|2.41|1.13|0.92|0.87|2339806276|5098399000|127647263|310281000|65321000|1310551600|296857568|303680840|1621890|10.52|-41.97|474
2020-11-01 14:32:15|russ2000_0931|FRED|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:32:15|russ2000_0932|LMNX|82|202006|202006|55|200612|202009|100.95|114.13|7.94|2.87|8.63|3.19|4.49|2.41|0.01|0.39|0.39|-2.37|1.1|1.37|-2|2.21|4.48|8|6.69|10.35|0.72|-0.02|0|0|75762012|291665000|83582000|1123313400|1182355125|1209206250|17010566|26.25|26.42|1247
2020-11-01 14:32:16|russ2000_0934|KAI|115|202009|202009|111|199212|202009|54.42|26.54|1.63|2.38|1.69|1.95|2.52|2.73|0.35|0.56|0.6|1.86|1.16|0.86|6.58|6.73|3.37|7|1.72|2.45|1.3|1.42|0|0|65588667|56204000|82242000|1465034900|1260257292|1266330240|5478994|109.62|24.87|2800
2020-11-01 14:32:17|russ2000_0935|WMC|31|202006|202006|26|201309|202003|10.65|1.88|34.73|19.71|25.64|1.48|0.94|0.66|1.25|8.78|-6.86|-55.44|20.7|60.78|3.23|-18.13|0|0|6.04|3.78|1|2.74|0|0|30610300|19363000|0|1761601900|121295544|111564132|1859355|2.04|-78.5|
2020-11-01 14:32:20|russ2000_0936|ACET|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.48|2.04|0|0|0|0|0|0|0|0|4405933|11.89|-80.79|
2020-11-01 14:32:20|russ2000_0938|MOD|145|202006|202006|120|199003|202003|33.99|15.62|0.71|0.41|0.61|0.18|1.69|0.66|0.45|1|1.4|-2.63|2.17|0|6.01|-1.9|2.63|5|1.76|1.48|1.48|2.68|0|0|41138315|77200000|439400000|735172500|318750000|318125000|1770741|6.25|-45.03|11300
2020-11-01 14:32:22|russ2000_0939|ONCE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:32:22|russ2000_0940|INSY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:32:22|russ2000_0941|FFG|98|202006|202006|95|199612|202009|14.27|14.3|-1.67|-9.41|1.55|1.64|1.04|0.75|0.19|0.06|4.56|10.2|2.06|4.11|7.48|5.35|0|0|1.16|0.94|0.88|-0.52|254085188|258867000|2844944795|8139516000|42200000|-6864278100|1183020800|1191865500|6347400|48.2|-17.38|1751
2020-11-01 14:32:23|russ2000_0944|EXEL|82|202006|202006|36|201109|202009|48.87|27.47|13.47|6.37|12.68|7.74|37.31|4.12|4.24|0|-8.01|-1.99|0|0|-54.95|16.85|4.98|9|9.53|2.9|2.28|0.88|0|0|282898000|1213038000|52323000|6341909300|7552262700|7778620800|51672185|24.45|36.15|617
2020-11-01 14:32:24|russ2000_0946|CPE|104|202006|202006|99|199509|202006|93.03|1.27|4.73|4.43|2.61|0.19|1.91|0.1|1.01|1.78|0|0|0|0|-2.1|-25.73|1.87|2|7.87|24.54|1.48|3.95|0|0|28914771|7500000|5609186000|3534825000|191595000|191394488|14276108|4.82|-88.89|475
2020-11-01 14:32:26|russ2000_0947|CAMP|145|202006|202006|111|199109|201906|49.47|320|1.6|1.11|1.56|0.8|4.8|2.4|0.46|1.72|0.08|6.56|0|0|2.39|-23.01|3.44|6|3.22|3.77|1.97|2.75|0|0|39953476|107145000|77068000|383409900|0|0|0||0|1080
2020-11-01 14:32:29|russ2000_0948|MTRX|124|202006|202006|115|199103|201912|26.98|19.5|0.54|0.12|0.54|0.2|1.96|0.72|0.18|0.03|0.33|7.54|0|0|5.09|-9.72|2.36|5|1.92|1.84|1.48|1.79|0|0|25985322|100036000|102123000|130114700|220942670|218277350|1304359|8.35|-51.28|2900
2020-11-01 14:32:30|russ2000_0949|CTS|146|202006|202006|140|198509|202009|39.99|33.38|1.26|1.69|1.23|1.73|2.34|1.77|0.33|0.35|1.83|0.27|1.84|0.73|5.87|4.21|2.57|6|2.06|2.31|1.1|0.13|0|0|52288859|145981000|123717000|706172000|710848619|716063120|3888070|22.03|-31.92|3570
2020-11-01 14:32:32|russ2000_0951|CHGG|33|202009|202009|-154|202106|198200|0|0|6.17|18.71|6.11|15.95|5.82|14.24|0.49|2.38|-2.51|-0.64|0|0|-44.82|0.12|6.29|6|14.09|11.16|1.3|1.24|0|0|300570000|1250868000|147976000|9477186300|9191070336|9562315440|199918696|71.44|138.57|1401
2020-11-01 14:32:34|russ2000_0952|MHO|109|202009|202009|105|199406|202009|12.4|6.65|0.7|0.73|0.38|0.46|1.13|1.12|0.98|0.67|-0.52|2.04|0.27|0|4.08|9.2|2.57|6|5.46|2.77|1.31|3.28|0|0|32827972|202512000|72197000|1895210800|1314432780|1327897800|11207876|46.05|22.31|1401
2020-11-01 14:32:35|russ2000_0953|USPH|117|202006|202006|99|199512|202009|35.34|36.2|2.11|2.69|2.76|2.55|4.2|4.37|0.4|0.15|1.85|1.77|1.17|1.37|9.13|9.16|3.5|4|2.55|7.98|1.03|1.36|0|0|12196426|43555000|105499000|1111998800|1115808528|1115799840|6434929|86.88|-33.45|5400
2020-11-01 14:32:38|russ2000_0955|MNR|139|202006|202006|110|199209|202003|26.74|23.41|14.34|15.29|7.31|7.98|1.66|2.3|1.08|0.86|-5.46|2.8|7.93|4.91|4.79|0.14|2|2|0.89|1.41|0.37|0.78|54100|54100|34056330|130981000|5860000|2544180000|1356912200|1356773700|4969288|13.85|-3.89|12
2020-11-01 14:32:39|russ2000_0956|CPSI|74|202006|202006|71|200212|202009|28.37|18.78|2.8|1.8|2.75|1.43|8.08|2.1|0.21|0.53|3.27|3.08|3.53|1.45|31.8|7.23|5.92|8|8.8|3.3|0.73|0.78|0|0|16264001|18668000|20952000|484117100|400676320|388389870|2316321|27.61|11.3|2000
2020-11-01 14:32:40|russ2000_0957|CDE|137|202009|202009|111|198912|201709|146.99|22.98|4.78|2.79|4.02|2.36|1.8|2.71|0.91|0.37|-1.25|-4.48|0.2|0|-9.2|-29.39|1.16|2|7.38|2.82|1.06|3.03|0|0|126626328|77148000|938713000|1969101100|1798835148|1778174100|37553926|7.38|53.43|2155
2020-11-01 14:32:42|russ2000_0959|ANIK|108|202006|202006|91|199712|202009|25.26|45.37|2.27|3.4|3.32|4.06|1.85|1.74|0.05|0.17|-25.28|-1.87|0|0|4.28|3.9|3.14|6|3.74|12.72|1.52|1.25|0|0|50149848|144370000|75855000|408429900|502679560|502502610|4280445|35.39|-35.53|154
2020-11-01 14:32:43|russ2000_0960|WGO|147|202006|202006|108|199306|202006|16.42|29.5|0.65|0.86|0.7|0.77|2.72|2.19|0.12|0.62|3.71|-1.87|1.73|0.82|12.66|5.13|2.59|6|9.43|6.79|1.71|2.81|0|0|54314070|292575000|204408000|2036104100|0|0|0||0|5505
2020-11-01 14:32:44|russ2000_0961|BCOR|88|202006|202006|64|200403|202003|28.42|12.6|11.28|1.02|9.77|0.63|2.9|1.19|0.23|1.01|0|0|0|0|-6.31|-33.29|2.64|7|5.69|3.03|1.16|1.9|0|0|226695200|90081000|71446000|745227000|452480280|453026640|3379286|9.42|-57.77|690
2020-11-01 14:32:48|russ2000_0963|ATRC|65|202006|202006|-154|202106|198200|0|0|3.59|7.68|3.35|7.36|5.5|4.3|0.18|0.15|-4.89|-9.56|0|0|-46.89|-14.92|6.21|7|3.36|4.97|0.88|1.23|0|0|36351827|232498000|32809000|1622131800|1793066100|1661795100|13035194|39.9|62.82|730
2020-11-01 14:32:49|russ2000_0965|ECHO|49|202009|202009|44|200909|202009|50.41|107.38|0.53|0.37|0.49|0.3|2.97|1.73|-1.75|0.37|-3.28|3.56|0|0|6.48|0.81|6.75|8|9.25|3.78|1.14|0.78|0|0|36665981|47579000|72285000|765125200|668770155|675632706|3627707|25.77|11.6|2539
2020-11-01 14:32:50|russ2000_0966|WRLD|126|202009|202009|114|199203|202009|35.4|16.55|2.55|2|1.87|1.41|2.92|2.01|1.14|1.16|6.03|22.39|0|0|10.4|5.16|0|0|12.37|19.56|0.96|1.62|0|0|7132810|13988000|121245000|1149762000|738850000|783233775|9182076|105.55|-17.22|3744
2020-11-01 14:32:52|russ2000_0968|PLAB|141|202006|202006|124|198909|202009|29.21|16.81|1.6|1.04|1.53|1.04|1.59|0.81|0.41|0.07|-1.79|3.16|0|0|4.67|3.81|1.62|4|5.99|2.47|1.88|1.17|0|0|121789262|260597000|623247000|598932100|631917000|636158250|3531745|9.75|-9.76|1775
2020-11-01 14:32:54|russ2000_0970|PDFS|78|202006|202006|62|200206|201712|484.05|112.14|3.67|6.96|4.53|7.01|2.96|3.46|0.01|0|0.64|0.3|0|0|-2.06|-3.15|4.15|6|3.33|1.47|1.69|1.74|0|0|70489414|103441000|47468000|579872500|617093220|615297060|3332553|18.71|43.22|353
2020-11-01 14:32:55|russ2000_0971|MRTN|138|202009|202009|135|198612|202009|24.83|20.4|0.81|1.53|0.87|1.57|1.5|2.09|0.56|0|1.46|0.68|0.49|0.69|7.5|10.71|2.84|5|1.37|1.57|0.87|0.45|0|0|9609162|88279000|664570000|1261071700|1349350656|1359113280|5935473|16.32|17.81|4087
2020-11-01 14:32:56|russ2000_0972|TTI|126|202006|202006|93|199012|201403|119.71|6501.8|1.7|1.05|1.35|0.07|2.3|7.25|2.27|95.16|0|0|0|0|2.55|-14.56|1.57|2|2.68|1.07|1.48|3.93|0|0|25971451|56722000|789108000|954672000|64292200|64302569|899592|0.5108|-74.59|2600
2020-11-01 14:33:00|russ2000_0974|INAP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:00|russ2000_0975|STRA|98|202006|202006|95|199612|202009|30.01|17.62|4.54|1.76|5.22|1.97|12.35|1.5|0.39|0|4.1|1.5|1.29|2.62|47.04|7.86|3.15|6|9.73|2.54|0.7|0.48|0|0|117021237|493425000|198665000|1739165600|2032728663|2013437640|22349377|91.47|-40.54|3076
2020-11-01 14:33:01|russ2000_0979|TOWR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:01|russ2000_0981|XLRN|34|202006|202006|-154|202106|198200|0|0|66.91|72.85|71.84|68.44|7.72|15.99|-0.17|0|-8.09|0|0|0|-38.38|-30.75|0|0|6.33|6.28|0.89|-0.21|0|0|216990452|389810000|28787000|6350376900|6095378751|6060865800|46742276|112.53|150.25|237
2020-11-01 14:33:02|russ2000_0982|ADC|107|202009|202009|102|199503|202009|19.11|34.59|11.11|20.3|7.04|13.63|1.67|1.56|0.94|0.51|-1.44|-21.98|7.45|3.72|5.76|3.19|1.96|2|3.7|11.88|0.59|0.55|0|0|5731718|14715000|300978000|4657181600|3523778620|3471924748|29629906|63.64|-13|41
2020-11-01 14:33:03|russ2000_0983|WASH|131|202009|202009|123|198912|202009|19|7.98|5.51|2.13|3.43|2.47|1.82|1|1.93|1.6|-0.06|16.59|3.54|6.65|5.01|4.26|0|0|1.57|1.1|0.55|0.54|1554702800|4285693000|216200368|1125865000|57572000|245627700|529197732|530939220|1850033|30.66|-36.53|619
2020-11-01 14:33:05|russ2000_0984|TNET|31|202009|202009|25|201406|202009|672.13|13.67|0.96|0.97|0.88|1.03|30.65|6.4|-1.49|0.98|-0.56|3.09|0|0|17.99|32.23|5.48|7|2.37|2.49|2.06|1.89|0|0|252088179|624000000|128000000|3953389400|3968389360|4033760000|14338415|59.32|-7.37|2800
2020-11-01 14:33:06|russ2000_0986|PRSC|70|202006|202006|63|200409|202006|25.45|113.16|0.91|0.86|0.81|0.85|2.7|3.64|0.96|0|0|0|0|0|4.69|13.01|3.23|7|5.11|1.21|0.59|0.9|0|0|57462723|41786000|40657000|1275300000|1311786999|1215039816|7332058|92.91|43.64|3800
2020-11-01 14:33:08|russ2000_0987|FOR|53|202006|202006|51|200712|202009|38.27|16.7|4.51|1.39|3.84|1|1.11|1.01|0.49|0.76|-2.11|-27.44|0|0|1.58|3.69|1.81|2|6.31|0.82|2.04|2.27|0|0|135017080|355600000|4400000|1136260200|850660230|851370000|1724253|17.7|2.66|128
2020-11-01 14:33:09|russ2000_0988|RUTH|70|202006|202006|59|200509|202006|22.92|9.87|1.36|1.15|1.15|0.86|5.1|3.59|0.73|1.26|5.69|-6.63|2.18|4.88|15.41|-1.3|5.1|4|5.25|8.5|1.24|3.64|0|0|7143797|96127000|337040000|425325800|377631534|331261378|15890248|11.06|-40.07|5740
2020-11-01 14:33:11|russ2000_0989|IMKTA|139|202006|202006|124|198909|202009|15.32|5.43|0.36|0.32|0.17|0.17|1.32|1.01|1.73|1.07|2.73|6.66|3.85|1.74|3.9|9.23|3.95|9|1.8|7.5|0.67|0.69|0|0|25475657|152121100|1387301000|1437838300|770682792|770682792|4086356|38.04|-2.11|27000
2020-11-01 14:33:12|russ2000_0990|FTD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:13|russ2000_0991|MOV|114|202006|202006|107|199306|202003|62.49|6.02|1|0.32|1|0.46|1.42|0.68|0.32|0.13|2.52|8.36|1.26|7.33|5.75|-26.26|4.25|8|2.8|8.13|0.98|0.57|0|0|85821928|170195000|108057000|132040900|252905801|253548400|1958642|10.91|-49.57|1145
2020-11-01 14:33:14|russ2000_0992|ENT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:14|russ2000_0993|ASCMA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:14|russ2000_0994|ANH|88|202006|202006|78|199906|201812|28.74|11.24|93.54|110|32.87|41|0.91|0.57|3.36|1.25|-11.61|25.68|11.9|14.63|2.79|-12.61|0|0|3.1|1.48|0.56|3.07|0|0|11293261|29508000|987000|748538700|162437080|169781000|953691|1.64|-52.29|12
2020-11-01 14:33:15|russ2000_0996|HAYN|86|202006|202006|64|200409|202009|87.66|41.68|1.02|0.42|1.05|0.5|1.79|0.73|-0.24|0.1|2.13|1.79|2.27|5.15|5.42|1.66|2|3|3.87|1.35|1.47|0.82|0|0|31722156|65466000|162634000|179131400|214597421|213197750|1696182|17.09|-46.92|1776
2020-11-01 14:33:17|russ2000_0997|VVI|146|202006|202006|121|198912|202003|75.19|20.6|0.59|0.8|0.44|0.41|2.04|2.77|0.81|3.08|8.56|-8.76|6.37|1.92|4.02|-32.49|1.3|1|1.88|5.19|1.11|2.52|0|0|88075523|154216000|577814000|816321100|425586062|422474060|6901623|20.83|-68.98|5361
2020-11-01 14:33:18|russ2000_0998|LRN|61|202009|202009|47|200812|202009|61.08|22.71|1.24|0.97|1.21|0.93|2.15|1.52|0.02|0.4|0.68|-1.19|0|0|5.52|3.55|6.4|8|8.79|7.34|0.74|0.9|0|0|137924418|308784000|150436000|1073143200|1094116188|1087025460|43275588|26.34|2.27|4950
2020-11-01 14:33:21|russ2000_0999|KFRC|106|202006|202006|101|199506|202009|56.54|14.96|0.75|0.56|0.69|0.52|3.2|4.63|0.28|0.66|9.54|18.06|2.08|2.42|8.67|18.92|5.21|10|2.14|1.51|1.45|1.42|0|0|10970485|52371000|45587000|753680100|705874140|678079260|4150629|32.17|-14.78|13900
2020-11-01 14:33:22|russ2000_1000|GRC|147|202009|202009|123|198912|202009|25.63|28.6|1.26|1.84|1.36|2.13|2.25|2.41|0.04|0|2.53|2.2|2.52|1.97|11.41|9.46|2.79|6|1.61|1.27|0.98|0.36|0|0|23488588|93665000|109157000|675299900|768964920|768655590|1416062|29.46|-15.32|1200
2020-11-01 14:33:23|russ2000_1001|NOG|83|202006|202006|46|200812|202006|47.96|1.01|11.25|2.65|8.64|0.52|9.64|1.82|0.95|7.03|-8.76|-8.19|0|0|-8.92|-35.1|2.72|2|14.56|9.19|1.93|2.33|0|0|24972722|1838000|1009083000|1243706400|256371360|238414344|3242030|5.74|-70.71|24
2020-11-01 14:33:24|russ2000_1003|NWLI|146|202006|202006|143|198412|202009|8.73|6.21|0.06|-4.67|0.94|0.98|0.64|0.3|0.09|0|0.16|0.18|0.18|0.2|8.58|4.96|0|0|0.86|0.42|0.99|1.55|0|0|1773356846|3823816000|1600000|-3159264300|664551720|664551720|1987599|182.77|-31.9|287
2020-11-01 14:33:26|russ2000_1004|PRAH|29|202006|202006|21|201506|202009|135.62|31.12|2.41|2.35|2|2.12|5|5.56|1.36|1.1|-1.83|4.17|0|0|5.29|8.99|4.87|6|2.46|1.46|0.73|1.06|0|0|126339600|168229000|370749000|7606944800|6486956128|6538518080|31128568|101.44|-7.11|17500
2020-11-01 14:33:27|russ2000_1005|MITT|36|202006|202006|31|201206|202003|61.15|1.15|20.98|5.44|11.53|0.78|0.95|1.07|1.02|0.72|6.41|52.51|17.8|68.84|4.26|-19.3|0|0|4.38|16.77|0.89|2.45|0|0|48466661|68150000|0|565786400|99693408|90690840|2767141|2.76|-81.55|
2020-11-01 14:33:27|russ2000_1006|HSTM|83|202009|202009|60|200509|202009|60.96|38.6|2.58|2.01|3.29|2.63|4.45|1.89|0.01|0|0|0|0|0|0.64|5.35|4.48|7|1.57|3.59|1.11|0.01|0|0|63730871|149673000|51358000|486265000|635938020|642741750|3283683|20.07|-22.77|876
2020-11-01 14:33:29|russ2000_1008|SRPT|94|202006|202006|-154|202106|198200|0|0|95.92|21.6|108.83|23.64|11.94|10.57|0.12|0.67|-12.98|-2.91|0|0|-92.22|-33.02|3.46|5|10.93|11.62|1.47|1.27|0|0|217623623|2061308000|227537000|9657361300|11014233846|10949046240|111350954|140.43|88.37|743
2020-11-01 14:33:31|russ2000_1009|APEI|62|202006|202006|52|200709|202009|22.72|32.03|2.72|0.69|2.93|1.46|5.86|1.42|0|0|1.51|10.05|0|0|21.8|4.41|7.04|9|8.01|2.02|0.82|0.54|0|0|112249304|216038000|84562000|201089400|417127430|421384120|2365220|28.19|27.52|2640
2020-11-01 14:33:32|russ2000_1010|TCBK|119|202009|202009|110|199303|202009|20.88|11.55|1.55|-2.77|2.89|2.43|1.64|0.81|0.37|0.09|2.69|5.33|2.57|3.59|8.97|7.24|0|0|2.13|1.1|0.71|0.52|1792527754|6248258000|297139546|1798571000|115134000|-984936400|729052606|731834670|1547997|24.49|-32.53|1124
2020-11-01 14:33:34|russ2000_1012|NLS|86|202006|202006|77|199912|201903|21.38|11.58|1.08|1.37|1.4|1.38|3.17|5.77|0.1|0.16|5.56|0.44|0.99|0|9.11|-7.54|5.51|10|11.35|17.32|1.69|3.44|0|0|43257853|45656000|43759000|483014400|514233720|513238440|50612174|17.16|1168.7|434
2020-11-01 14:33:35|russ2000_1014|PGTI|66|202006|202006|57|200606|202009|29.53|28.26|1.49|1.69|1.14|1.3|3.4|2.29|1.25|0.93|-4.87|-0.54|0|0|-0.98|4.4|4.95|7|2.73|1.5|1.05|2.08|0|0|31735367|98353000|169410000|1356156300|1033028256|1036132800|5003895|17.52|6.33|3000
2020-11-01 14:33:39|russ2000_1017|GNMK|47|202009|202009|-154|202106|198200|0|0|12.35|7.35|11.72|6.14|8.05|10.77|0.71|0.75|-18.46|-9.24|0|0|-65.03|-37.84|3.83|8|7.36|9.87|1.2|4.3|0|0|55662198|137277000|23792000|945727200|1012261200|944697600|16438796|14.2|106.64|437
2020-11-01 14:33:39|russ2000_1018|LPSN|82|202006|202006|37|200406|201309|81.91|364.07|4.55|10.75|5.12|10.3|6.35|24.01|0.08|1.29|-4.3|-0.09|0|0|-14.6|-32.51|5.47|9|3.3|15.86|1.31|2.1|0|0|53224561|173177000|104394000|3451608700|3432462984|3413185092|36437652|51.99|47.8|1341
2020-11-01 14:33:41|russ2000_1019|ACTG|101|202006|202006|60|200306|201806|114.52|103.75|7.48|13.28|37.49|21.15|2.75|1.05|0.03|0.66|2.98|-9.26|2.68|0|-16.69|-6.08|2.46|1|4.94|2.5|1.05|0.7|0|0|107247380|183977000|1249000|111656900|171092167|170147286|606108|3.47|25.91|17
2020-11-01 14:33:42|russ2000_1020|DCOM|100|202009|202009|97|199606|202009|18.66|9.43|10.57|5.27|4.64|2.02|1.51|0.65|2.13|1.89|2|19.99|3.36|4.95|3.66|1.77|0|0|2.81|2.19|0.94|1.27|2434630073|4438412000|115604175|229056000|58236000|1573722200|373793238|375986247|2113178|11.31|-48.07|457
2020-11-01 14:33:43|russ2000_1021|UFI|147|202009|202009|119|199006|202003|23.32|62.11|0.84|0.41|0.69|0.42|1.65|0.74|0.49|0.3|3.46|5.19|0.5|0|4.13|-12.02|1.74|2|1.51|1.28|1.24|1.18|0|0|36712123|78095000|213186000|253544300|236854344|236833800|1272702|12.84|-41.42|2560
2020-11-01 14:33:44|russ2000_1022|PKD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:44|russ2000_1023|DPLO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:45|russ2000_1024|QTS|34|202009|202009|24|201312|201912|370.2|540|8.93|10.87|5.88|7.28|3.2|3.69|0.74|1.07|-7.27|-5.24|3.25|2.94|0.91|0.86|3|3|6.52|14.39|0.87|0.24|0|0|19063300|21998000|54274000|6173789700|4061153746|3766894460|40898373|63.02|25.57|612
2020-11-01 14:33:45|russ2000_1026|IPAR|133|202006|202006|123|198912|202009|22.07|32.76|1.47|2.03|1.53|2.1|2.84|2.53|0.14|0.05|1.2|2.62|1.36|3.24|11.5|5.74|3.98|9|1.34|1.04|1.34|0.94|0|0|84837619|194968000|37026000|1151025600|1177742610|1177720200|4739553|37.35|-46.62|402
2020-11-01 14:33:46|russ2000_1027|COKE|146|202006|202006|139|198512|202009|74.4|39.91|0.99|0.67|0.47|0.47|16.98|5.68|25.4|2.44|1.14|1.67|2.11|0.42|2.06|3.77|3.71|9|1.17|1.7|0.57|1|0|0|18963900|77550000|1131066000|3256833100|2256062116|2272019200|7334538|240.68|-20.8|16900
2020-11-01 14:33:48|russ2000_1028|GDOT|44|202006|202006|41|201006|202009|34.92|53.27|1.56|0.63|2.42|2.28|4.46|2.69|0.08|0|2.77|0.01|0|0|14.69|5.23|6.05|7|6.58|4.35|1|1.02|0|0|689660558|1931467000|171734000|769950000|2697361170|2690630040|21485536|50.61|98.1|1200
2020-11-01 14:33:49|russ2000_1029|GBL|90|202006|202006|87|199812|202009|12.53|5.14|1.73|0.94|2.52|1.08|4.06|4.18|0.18|0.32|8.37|2.84|0.51|0.69|75.21|81.2|5.48|10|0.94|0.65|1.26|1.46|0|0|318930435|58117000|2678000|285303500|319674472|308409920|222179|11.57|-36.97|189
2020-11-01 14:33:50|russ2000_1031|HTLF|83|202009|202009|79|200012|202009|46.27|8.29|2.98|2.04|2.35|1.89|1.43|0.65|1.65|0.46|0.83|1.89|1.73|2.6|4.29|6.39|0|0|2.34|0.89|0.57|1.5|4037046671|12708699000|633008361|334784000|197914000|1713049600|1106377573|1107295420|3418898|29.995|-29.82|1908
2020-11-01 14:33:51|russ2000_1032|LE|30|202006|202006|27|201312|202009|24.55|42.24|0.66|0.58|0.45|0.37|1.84|1.56|1.38|1.14|0|0|0|0|0.21|1.73|7.52|9|10.92|4.88|0.96|3.56|0|0|132201852|62624000|190885000|842574400|523294200|527049900|2851723|16.05|26.59|5100
2020-11-01 14:33:53|russ2000_1034|BFS|110|202006|202006|107|199312|202009|41.11|19.69|9.44|8.86|4.51|2.76|37.89|3.3|-4.5|3.16|0.52|0.33|5.75|7.98|3.99|3.01|2.62|3|0.98|0.54|0.7|0.81|0|0|13695988|66457000|1080058000|1975944000|620448966|620324040|2874413|26.58|-51.24|67
2020-11-01 14:33:56|russ2000_1035|ATRI|145|202006|202006|119|199012|202009|16.52|33.03|2.24|7.32|2.38|7.5|2.67|4.9|0.08|0|5.65|2.44|2.91|1.02|18.12|15.1|3.33|7|0.94|3.13|0.72|0.04|0|0|16791772|30673000|87867000|1114281000|1144954000|1151214000|3679211|626|-19.66|616
2020-11-01 14:33:59|russ2000_1036|GHDX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:59|russ2000_1038|LDL|147|202009|202009|140|198412|201912|25.77|49.68|0.81|0.65|0.78|0.38|1.78|1.18|0.28|1.14|0.21|2.52|0.13|0|8.15|-21.43|2.83|5|1.2|4.56|1.1|4.09|0|0|23979947|122043000|227828000|454759600|293310436|287332880|1766641|16.54|-33.6|3250
2020-11-01 14:34:01|russ2000_1040|CTBI|123|202009|202009|117|199106|202009|14.14|8.41|1.91|-3.34|3.06|2.49|1.47|0.78|0.45|0|3.5|7.74|3.47|5.4|8.07|8.93|0|0|1.57|0.59|0.63|0.96|2271840325|3894181000|300039402|1007295000|55651000|-504210500|502875396|501671520|1687940|28.26|-33.63|1000
2020-11-01 14:34:05|russ2000_1041|RMTI|91|202006|202006|8|200403|200603|235.74|900|3.35|1.14|3.21|1.13|20.75|6.08|0.41|1.28|-6.98|-13.52|0|0|-90.94|-95.62|2.28|2|6.77|4.58|1|0.63|0|0|18505723|39955300|4746600|79373500|98564548|74288602|3156141|1.07|-65|299
2020-11-01 14:34:06|russ2000_1042|KPTI|32|202006|202006|-154|202106|198200|0|0|967.8|10.73|1129.91|11.75|5.42|8.26|0.28|0.88|-14.88|-15.1|0|0|-74.99|-91.26|3.4|6|9.69|20.37|2.13|-0.09|0|0|180704367|296717000|12605000|889840700|1071143600|1069260200|18517375|14.6|48.57|347
2020-11-01 14:34:06|russ2000_1044|WMK|146|202006|202006|119|199012|202009|17.07|12.77|0.59|0.28|0.65|0.33|1.78|1.16|0|0|5.18|2.62|2.7|2.58|9.43|9.5|4.32|9|1.62|7.19|0.46|0.22|0|0|99315827|225146000|1090125000|1065977200|1291123200|1291123200|4131011|48|25.85|23000
2020-11-01 14:34:08|russ2000_1045|ENVA|33|202009|202009|24|201409|202009|14.87|4.92|1.43|0.87|0.7|0.45|2.27|0.86|3.09|1.51|-2.56|12.65|0|0|7.72|2.21|7.12|8|5.63|4.85|2.09|1.46|0|0|91978935|490033000|80332000|866969800|493530763|497469280|5136600|16.39|-24.93|1325
2020-11-01 14:34:08|russ2000_1046|UHT|138|202006|202006|135|198612|202009|20.21|39.85|11.61|13.36|10.18|10.15|2.48|4.72|0.64|1.69|5.78|3.13|7.57|4.83|9.25|4.39|1.8|2|1.6|0.76|0.5|0.41|0|0|28933152|6342000|8929000|1059514200|784729504|784239390|2855664|56.99|-44.56|5
2020-11-01 14:34:10|russ2000_1047|HFWA|92|202009|202009|89|199806|202009|26.49|16.87|0.92|-2.58|3.47|2.88|1.41|0.82|0.16|0.03|3.15|8.71|2.62|4.3|7.23|4.89|0|0|2.14|5.35|0.44|0.68|1540885922|5567733000|341194385|1410734000|86897000|-729529600|660390417|660177093|3348139|18.39|-29.5|884
2020-11-01 14:34:11|russ2000_1049|YRCW|146|202006|202006|96|199503|201903|30.38|9.29|0.26|0.13|0.14|0.03|1.29|3.47|-0.73|-1.39|-30.35|-368.39|0.31|0|-6.36|-30.43|2.91|4|9.39|1.85|2.04|1.7|0|0|87163469|264200000|1032900000|593372100|208872104|133362320|6257586|3.92|-3.74|29000
2020-11-01 14:34:13|russ2000_1052|FORM|71|202009|202009|67|200312|202009|40.01|25.18|2.23|2.69|3.3|2.91|2.14|2.7|0.04|0.05|-1.91|-0.34|0|0|-2.97|9.14|3.04|7|5.11|1.77|1.34|0.94|0|0|265435887|241468000|112689000|1723696700|1929170655|1966004730|13877171|24.93|35.5|1836
2020-11-01 14:34:14|russ2000_1053|FIBK|71|202009|202009|42|201003|202009|15.05|12.35|-1.65|-3.78|3.08|3.11|1.28|1.02|0.2|0.1|3.4|6.75|2.88|4.18|9.2|7.97|0|0|1.53|2.69|1.29|1.09|6435405530|13340400000|1535995075|1860600000|309500000|349012800|2010212750|2041027625|8817811|31.85|-23.64|2473
2020-11-01 14:34:15|russ2000_1055|TG|130|202006|202006|115|199112|202009|31.3|185.88|0.79|0.54|0.71|0.54|1.56|1.42|0.33|0.1|3.32|6.11|1.37|2.42|6.29|0.68|2.23|6|1.47|0.72|1.14|0.87|0|0|44988695|39930000|247799000|492466300|498421582|497193320|1463014|14.87|-23.82|3000
2020-11-01 14:34:16|russ2000_1057|ROCK|109|202009|202009|105|199406|202009|21.49|24.49|0.89|1.79|0.66|1.91|1.51|2.84|0.64|0|-0.34|0.36|0.46|0|3.68|11.68|2.41|7|2.78|1.46|1.43|0.93|0|0|48073185|179816000|128106000|1936908300|2116724300|2140500400|12626123|65.14|41.79|1932
2020-11-01 14:34:18|russ2000_1058|PLOW|47|202006|202006|41|201003|202006|32.97|20.83|2.32|2.08|1.68|1.59|2.78|4.24|1.1|1.45|-9.27|-4.97|3.95|3.25|6.56|-16.51|4.09|5|3.19|1.09|0.92|1.17|0|0|18367022|34932000|81574000|1015102500|781726500|781726500|3034457|34.2|-23.27|1677
2020-11-01 14:34:20|russ2000_1060|CMCO|99|202006|202006|96|199609|202009|19.52|20.82|0.97|1.33|0.6|1.07|1.65|1.69|1.57|0.59|-0.76|0.68|0.63|0.73|2.45|5.19|3.19|6|2.21|1.21|1.58|1.28|0|0|47120688|152236000|76662000|913979500|790497510|787846200|2531828|33.1|-5.28|2997
2020-11-01 14:34:22|russ2000_1063|SYBT|119|202009|202009|110|199303|202009|16.83|13.4|3.09|2.27|4.2|4.22|2.51|1.8|0.29|0.15|2.33|3.26|2.15|3.17|12.55|12.61|0|0|2.4|4.12|0.52|1.32|1206471873|3727156000|160920101|49517000|56832000|722918700|772435680|774035560|2443050|34.04|-7.22|620
2020-11-01 14:34:24|russ2000_1064|CLNE|62|202006|202006|38|201103|202009|27.42|15.5|3.34|1.32|2.83|1.5|1.91|0.95|0.52|0.07|-3.93|4.37|0|0|-10.78|5.3|1.86|4|10.25|1.38|1.48|1.33|0|0|134644561|95685000|333433000|443513400|494776864|497661848|3979391|2.48|23.33|412
2020-11-01 14:34:28|russ2000_1065|PAHC|31|202006|202006|26|201403|202009|104.13|21.22|1.89|1.26|1.51|0.88|19.88|3.74|3.91|2.06|0.72|0.74|1.49|2.76|12.52|5.84|6.88|8|1.07|2.51|0.79|0.26|0|0|50355714|91343000|170982000|999556600|703892640|704769600|2426238|17.4|-17.69|1700
2020-11-01 14:34:29|russ2000_1067|AXDX|98|202006|202006|60|199606|201106|57.11|23.27|1655.24|64.73|1637.74|57.3|9.38|89.19|-0.01|-3.79|-1.35|-0.58|0|0|-26|-65.92|1.42|1|7.11|27.81|1.04|1.93|0|0|33781038|88694000|11573000|652312400|599619670|591043700|3292217|10.66|-42.86|275
2020-11-01 14:34:30|russ2000_1068|TGTX|98|202006|202006|-154|202106|198200|0|0|3461.37|20186|3173.04|17747.12|10.08|17.45|-1.14|0.15|-89.68|-14.61|0|0|-166.19|-282.47|1.6|2|6.06|11.06|0.66|2|0|0|28527312|275570000|11629000|3142995600|3389132592|3006576984|53094941|26.76|363.19|134
2020-11-01 14:34:31|russ2000_1069|BZH|111|202006|202006|107|199312|202009|13.16|12.82|0.77|0.64|0.26|0.18|1.05|0.73|2.57|2.09|0.82|8.88|0.47|0|1.53|1.71|1.88|5|17.13|5.36|2.43|2.06|0|0|182387537|152266000|38138000|1436932200|409465320|391696800|6596500|13.2|-11.41|1205
2020-11-01 14:34:32|russ2000_1070|AVAV|65|202006|202006|55|200612|202009|52.66|54.16|2.4|4.21|3.06|4.99|2.64|3.54|0|0|0.14|0.2|0|0|8.37|6.83|4.72|7|7.19|4.59|0.66|0.09|0|0|179716759|318173000|36519000|1522394300|1840627256|1846858232|13226445|76.36|34.4|828
2020-11-01 14:34:33|russ2000_1071|RARE|32|202009|202009|-154|202106|198200|0|0|45.49|26.14|50.71|22.7|6.34|7.5|0|0|-8.66|-1.6|0|0|-50.05|-42.86|2.33|4|9|11.57|2.47|1.42|0|0|412818900|765520000|85406000|4232922400|4998442383|5025606178|27923472|82.19|100.24|740
2020-11-01 14:34:34|russ2000_1072|MRCY|92|202006|202006|89|199806|202009|36.67|49.65|2.86|4.91|3|5.36|2.86|3.13|0.22|0|0|0|0|0|6.27|6.27|3.92|6|3.57|2.27|1.41|0.58|0|0|93139341|226838000|148350000|4110968500|4310091288|4279432620|24702606|77.46|-11.62|1947
2020-11-01 14:34:35|russ2000_1073|ITCI|29|202006|202006|-154|202106|198200|0|0|1622.21|2793.29|2102.32|3954.36|4.43|5.34|0.01|0|-8.52|-16.15|0|0|-35.7|-62.66|0|0|7.6|7.43|0.95|1.6|0|0|306282600|407758900|22271400|1618683100|2026442048|1704578404|79578177|25.66|240.53|330
2020-11-01 14:34:35|russ2000_1075|MPAA|100|202006|202006|100|199403|201903|21.58|94.35|1.02|0.8|0.83|0.57|1.63|1.09|0.24|0.5|-4.26|0.18|0|0|6.43|-0.95|2.99|4|7.64|13.82|-0.18|1.55|0|0|10984968|28525000|115040000|402656500|295675788|295269672|1342949|15.56|-3.89|4012
2020-11-01 14:34:36|russ2000_1076|HASI|35|202006|202006|30|201303|202009|53.55|32.52|36.74|26.72|15.77|18.31|4.35|2.96|4.57|1.62|-17.36|-9.41|5.61|3.19|1.21|3.87|0|0|5.29|9|1.03|2.45|0|0|61478081|541825000|0|4327845200|3099177222|3101865594|33244160|42.27|45.01|60
2020-11-01 14:34:37|russ2000_1077|BMTC|138|202009|202009|115|199112|202009|32.44|14.98|2.27|-1.32|3.11|2.2|1.81|0.81|0.47|0.31|1.08|9.6|2.7|4.22|9.13|3.79|0|0|1.13|1.83|0.6|0.81|1072502803|4243648000|175762033|822207000|101126000|-137557600|496360434|497603934|1900089|24.87|-31.88|684
2020-11-01 14:34:38|russ2000_1078|GTS|77|202006|202006|51|200712|202009|12.98|9.51|-0.08|-0.28|0.25|0.12|0.75|0.43|0.22|0.07|3.66|3.72|0|0|7.34|4.44|0|0|3.99|6.47|0.59|1.14|0|0|707179620|1433822000|126685000|-945762100|418829912|415858131|1866667|17.87|33.36|4074
2020-11-01 14:34:39|russ2000_1079|ERA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:34:39|russ2000_1080|HK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:34:40|russ2000_1083|TNK|53|202006|202006|50|200803|202009|12.06|1.48|3.42|0.48|1.34|0.34|0.98|0.31|1.34|0.27|-6.63|15.08|9.83|0|-0.26|15.74|1.82|4|4.57|8.8|1.82|-0.85|0|0|60869235|167907000|1683734000|520339000|365308000|368329108|6690081|10.84|5.04|2200
2020-11-01 14:34:42|russ2000_1084|TTMI|83|202009|202009|79|200012|202009|33.9|7.13|1.22|0.8|1.08|0.53|1.53|0.87|0.61|1.03|-3.14|-0.27|0|0|3.96|8.4|2.52|4|6.59|9.47|1.83|1.07|0|0|176019123|663285000|682859000|554449500|1217458410|1226403850|14701994|11.41|-6.36|25700
2020-11-01 14:34:43|russ2000_1085|MTSI|40|202006|202006|17|201206|201609|124.63|91.33|3.95|5.41|3.17|4.57|4.6|8.32|0.92|2.41|-3.33|0.33|0|0|-2.28|-5.56|5.06|6|8.16|7.09|1.92|2.4|0|0|142955447|265118000|122000000|2669483100|2274769053|2271731960|18496306|34.01|46.68|1100
2020-11-01 14:34:47|russ2000_1086|SRCE|147|202009|202009|123|198912|202009|19.38|10.28|2.29|-0.32|3.31|2.44|1.54|0.9|0.44|0.17|1.48|4.95|1.98|3.7|7.42|7.28|0|0|0.92|0.92|0.73|1.13|2843070722|5896855000|324919698|1146002000|151897000|-173505000|788073024|788036016|1697183|30.84|-32.56|1175
2020-11-01 14:34:49|russ2000_1089|ATSG|73|202006|202006|64|200306|201906|15.52|40|1.12|1.92|0.69|1.08|2.46|3.01|1.83|3.06|-1.72|-1.68|0|0|-3.19|4.95|3.1|4|2.65|2.65|1.97|0.74|0|0|51501114|60253000|1931934000|2952406400|1493320388|1481797800|9824702|25.06|21.77|4655
2020-11-01 14:34:50|russ2000_1091|TVPT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:34:51|russ2000_1092|CMTL|125|202006|202006|117|199106|202009|22.47|51.43|0.98|0.82|1.21|0.58|1.65|0.66|0.38|0.27|11.3|4.83|3.73|2.78|7.87|1|3.15|6|3.99|5.58|1.21|2.74|0|0|143890316|47878000|57070000|461539900|358431840|360028800|4689270|14.4|-49.31|2034
2020-11-01 14:34:52|russ2000_1093|EZPW|113|202006|202006|110|199209|202003|42.31|32.54|1.01|0.25|1.05|0.32|1.21|0.41|0.26|0.36|1.25|11.73|0.2|0|5.59|-4.76|4.05|8|5.31|14.19|1.29|1.53|0|0|44814548|311130000|262689000|213747000|276991034|277811930|1649708|5.03|-22.08|7300
2020-11-01 14:34:54|russ2000_1094|GPX|146|202006|202006|131|198712|202009|20.28|16.91|0.77|0.4|0.58|0.31|1.4|0.81|0.55|0.28|1.79|9.24|0|0|2.79|3.35|2.6|5|1.21|1.82|0.74|2.2|0|0|13192561|12097000|28984000|210092400|164539376|165875480|372745|9.64|-24.92|4856
2020-11-01 14:34:56|russ2000_1095|USCR|44|202006|202006|40|201009|202009|99.06|23.61|0.81|0.84|0.55|0.33|3.09|1.38|1.83|2.16|-3.43|-1.88|0|0|-0.23|1.86|4.76|5|9.71|8.25|1.21|1.48|0|0|45785512|17500000|864400000|1248649100|484968000|482064000|7214392|29.04|-47.47|3173
2020-11-01 14:34:57|russ2000_1096|PATK|145|202009|202009|123|198912|202009|36.18|16.82|0.38|0.84|0.26|0.59|1.7|2.57|0.91|1.29|2.73|1.81|0.61|1.74|5.43|5.53|3.3|7|1.36|4.23|0.88|2.37|0|0|6145234|62347000|280862000|1965274200|1348769224|1319048640|10216398|57.52|34.14|7500
2020-11-01 14:34:58|russ2000_1097|DFRG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:34:58|russ2000_1098|NCS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:34:59|russ2000_1099|UBA|147|202006|202006|89|199806|202009|27.37|31.7|9.21|7.13|5.57|2.87|1.88|1.1|0.41|0.59|1.36|8.72|6.09|8.1|5.28|3.23|0|0|1.87|1.06|0.58|1.06|0|0|12281891|42271000|522570000|900362200|381036219|369187710|3527601|9.51|-58.6|57
2020-11-01 14:35:00|russ2000_1101|BUSE|91|202009|202009|87|199812|202009|18.72|8.68|2.53|-3.64|3.75|2.17|2.03|0.69|0.59|0.24|1.29|5.89|3.26|5.48|3.76|6.3|0|0|2.74|1.09|0.63|1.18|2926231333|8909666000|543932319|479721000|155462000|689515800|866357758|869262450|2371936|15.89|-35.25|1480
2020-11-01 14:35:02|russ2000_1102|INTL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:35:02|russ2000_1103|RNG|32|202006|202006|-154|202106|198200|0|0|8.96|23.62|8.92|23.31|20.42|45.11|9.86|1.94|-2.37|-0.54|0|0|-36.54|-8.55|8.25|9|4.08|6.88|0.84|0.38|0|0|282036033|773756000|152530000|24707949300|24353787850|25853158450|282882471|274.61|118.62|2363
2020-11-01 14:35:03|russ2000_1104|DHIL|86|202009|202009|62|200503|202009|22.09|10.94|4.5|2.3|5.11|3.24|5.15|1.94|0|0|8.07|17.52|0|0|23.06|18.82|6.87|6|1.21|2.58|1.1|1.53|0|0|27930778|117753700|5866600|282023900|399777536|406876720|1317678|126.32|-5.37|129
2020-11-01 14:35:05|russ2000_1105|PETX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:35:05|russ2000_1106|KELYA|146|202006|202006|121|198912|202003|30.06|4.42|0.32|0.09|0.36|0.14|2.06|0.59|0.06|0|2.85|5.56|1.91|1.76|8.03|-8.7|3.89|8|1.93|1.82|1.03|1.62|0|0|65042954|216200000|127400000|457882000|669672000|671376000|2570084|17.04|-29.64|447700
2020-11-01 14:35:06|russ2000_1107|UTL|146|202006|202006|123|198912|202009|22.93|17.97|1.63|2.62|0.75|1.38|1.63|1.5|1.41|1.34|-1.13|1.41|5.35|3.87|3.89|3.65|1.87|3|0.94|1.36|0.37|0.26|0|0|5644519|4200000|1152100000|1093095700|579453168|575736000|2671948|38.64|-39.09|513
2020-11-01 14:35:07|russ2000_1108|ANIP|83|202006|202006|53|200612|202003|265.18|84.48|109.54|2.58|120.35|1.71|6.3|1.82|0.37|0.99|-11.75|0.07|0|0|-59.66|-5.14|5.34|7|6.4|4.47|2.02|0.66|0|0|32571757|27702000|39937000|509915000|347905467|337589070|2002889|28.21|-60.98|338
2020-11-01 14:35:09|russ2000_1111|CEVA|72|202006|202006|63|200412|202009|154.31|562.43|4.89|7.3|7|8.98|2.26|3.46|0|0|1.17|1.1|0|0|1.94|0.63|3.74|7|3.05|2.47|1.25|1.07|0|0|102634592|156110000|18103000|716282000|867584879|866809290|5594502|39.37|33.59|382
2020-11-01 14:35:10|russ2000_1112|FSTR|146|202006|202006|131|198712|202009|21.05|5.12|0.43|0.33|0.34|0.25|1.11|0.88|0.67|0.34|0.7|6.39|0.26|0|3.98|12.56|2.57|6|1.48|1.53|1.07|1.28|0|0|28184380|7387000|97334000|192286300|141747408|142560660|365749|13.42|-38.07|2011
2020-11-01 14:35:11|russ2000_1113|PBY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:35:11|russ2000_1114|SJW|146|202006|202006|119|199012|202009|31.19|66.88|3.3|6.31|2.89|3.47|1.89|1.94|0.9|1.66|-0.24|-10.67|3.62|2.07|5.54|1.31|2.15|3|1.29|1.29|0.56|0.59|0|0|22766314|23317000|2206033000|3198199300|1735526362|1745659552|5589735|60.86|-10.88|732
2020-11-01 14:35:13|russ2000_1115|KOP|60|202006|202006|55|200612|202009|18.95|6.49|0.83|0.77|0.47|0.26|17.37|2.5|3.64|5.16|1.09|4.65|1.88|0|7.1|6.32|4.18|6|2.75|2.3|1.66|2.9|0|0|43921667|33000000|472000000|1324565600|440065587|440531880|3091990|20.91|-24.57|2120
2020-11-01 14:35:13|russ2000_1116|GLUU|62|202006|202006|22|201409|202003|205.98|101.15|1.94|2.21|1.89|2.69|3.97|3.59|0.15|0|-6.72|-9.59|0|0|-35.97|-4.84|6.57|10|8.45|9.15|1.74|0.54|0|0|64636339|283057000|51332000|1028243600|1310191575|1201774525|30669007|7.675|55.51|715
2020-11-01 14:35:14|russ2000_1117|PGI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:35:14|russ2000_1118|FPRX|32|202006|202006|4|201512|201612|5.12|5.61|9.96|2.5|14.66|9.18|3.85|1.44|0|0|-8.89|0.58|0|0|-53.44|-66.13|0|0|6.42|4.67|2.43|2.46|0|0|248541733|127058000|46671000|45093100|166761640|166497500|1240197|4.7|21.29|87
2020-11-01 14:35:15|russ2000_1122|CENTA|113|202006|202006|55|200612|202009|48.38|17.98|0.72|0.84|0.48|0.78|1.42|1.87|0.86|0.66|3.64|5.61|0|0|3.05|6.42|0|0|3.19|1.08|1.05|0.9|0|0|61747780|495339000|338351000|2176368600|1976738738|1957631520|7875808|36.14|26.83|5800
2020-11-01 14:35:16|russ2000_1124|NNBR|110|202006|202006|99|199403|201812|42.23|17.31|1.41|1.29|1.06|0.28|2.25|3.81|1.1|14.47|-8.93|-99.15|2.91|0|6.75|-26.88|2.47|4|2.99|5.01|1.25|4.62|0|0|18593838|82695000|421194000|975403000|220574520|217736520|2216932|5.16|-27.63|5787
2020-11-01 14:35:18|russ2000_1126|HVT|146|202006|202006|123|198912|202009|26.66|14.64|0.59|0.33|0.44|0.57|1.29|1.49|0.54|0|2.5|10.91|2.02|3.58|5.19|10.19|4.38|10|4.25|8.72|1.03|2.07|0|0|27425093|151055000|346299000|243000200|394069860|397545900|4931300|20.94|3.31|3425
2020-11-01 14:35:19|russ2000_1127|SUP|146|202006|202006|113|199012|201903|27.21|16.41|0.94|0.71|0.95|0.03|1.97|0.12|0.33|6.11|2.13|7.25|2.7|0|8.69|-33.43|1.56|1|6.77|2.05|1.31|2.45|0|0|85134828|130732000|502393000|785015900|31989875|31952500|170782|1.25|-56.75|7600
2020-11-01 14:35:20|russ2000_1129|PGNX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:35:20|russ2000_1130|REV|102|202006|202006|80|199612|201612|59.19|38.87|1.55|1.74|0.53|0.16|0|0|-2.11|-2.34|-3.55|-18.6|0|0|-14.56|-18.2|5.01|8|2.68|5.48|1.34|1.65|0|0|79752525|338500000|365500000|3625222200|337022216|337936720|1105779|6.32|-65.14|7100
2020-11-01 14:35:22|russ2000_1131|RT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:35:22|russ2000_1132|WHG|75|202009|202009|71|200212|202009|23.73|48.7|3.9|0.28|4.29|1.36|4.71|0.74|0|0|5.61|27.47|4.1|23.25|20.24|1.51|5.78|4|2.24|0.9|1|1.13|0|0|52590853|77586000|10722000|15620200|93206152|87779858|355668|11.14|-59.74|165
2020-11-01 14:35:23|russ2000_1133|PLUG|86|202006|202006|-154|202106|198200|0|0|23.44|20.61|24.28|14.23|7.29|22.45|0.67|1.23|-12.49|-5.82|0|0|-88.21|-22.78|1.04|1|9.34|15.41|1.35|1.55|0|0|84334855|152492000|334739000|5530323700|4464312372|4246210791|341949994|13.41|372.06|835
2020-11-01 14:35:24|russ2000_1134|TTEC|98|202006|202006|95|199612|202009|56.36|25.73|1.32|1.62|1.39|1.47|3.89|5.85|0.29|1.61|2.48|-1.95|1.41|1.21|9.72|11.88|4.4|7|2.35|0.67|1.13|0.56|0|0|94843134|482255000|319800000|2778965900|2546530375|2556267550|6141388|54.55|15.83|51700
2020-11-01 14:35:25|russ2000_1135|CNOB|103|202009|202009|99|199512|202009|24.06|8.13|6.2|3.13|4.57|2.11|1.77|0.63|1.39|0.8|-1.95|-0.75|2.19|2.56|5.26|4.17|0|0|1.27|1.13|0.54|1.56|1395522802|5826861000|194047324|709134000|54874000|558983200|559340187|557340840|1685631|14.07|-36.62|165
2020-11-01 14:35:26|russ2000_1136|DX|131|202009|202009|119|199012|202009|37.72|2.01|46.76|-23.33|8.19|1.66|1.16|0.82|5.02|0|110.59|20.41|8.87|11.31|2.31|19.83|0|0|1.22|6.57|0.49|2.07|0|0|61656350|158897000|0|368495500|352038492|350696970|5204692|15.21|2.91|20
2020-11-01 14:35:27|russ2000_1137|GTY|145|202009|202009|139|198512|202009|23.7|22.42|5.37|11.03|4.34|7.4|2.53|1.8|0.57|0.91|2.63|-0.43|4.04|5.69|8.04|4.47|1.96|3|1.87|1.09|0.76|1.01|0|0|19225957|58338000|18034000|1611970200|1111121190|1099026540|5007102|26.01|-18.87|31
2020-11-01 14:35:29|russ2000_1140|WMS|30|202006|202006|21|201506|202009|53.03|51.18|1.54|2.86|1.15|2.38|244.71|7.45|28.84|1.79|-1.5|-12.55|1|0.58|1.98|7.69|5.04|7|4.55|2.49|1.56|1.73|0|0|28070929|235210000|477100000|5164983200|4337894120|4378667440|26248038|62.44|93.49|4950
2020-11-01 14:35:30|russ2000_1141|SPOK|66|202006|202006|52|200412|201712|39.62|34.78|1.06|0.69|1.42|1.19|1.29|0.74|0.02|0|10.9|8.53|6.09|5.26|8.24|-4.58|5.75|8|4.02|0.93|0.77|0.14|0|0|83236190|70860000|21964000|110309300|180916338|181784601|722234|9.51|-17.16|610
2020-11-01 14:35:31|russ2000_1142|AI|97|202006|202006|89|199712|202003|22.69|6.47|9.95|4.72|6.2|2.74|1.3|0.48|1.45|0.31|80.16|38.28|13.02|36.97|0.67|-17.82|0|0|5.77|2.75|1.45|2.12|43989333|55002000|130092837|16569000|95000|193634700|101519776|104131440|737663|2.84|-47.71|11
2020-11-01 14:35:32|russ2000_1143|MYE|147|202009|202009|123|198912|202009|49.56|12.03|1.22|0.99|1.03|0.97|2.99|2.52|0.71|0.41|2.22|3.08|1.76|4.08|5.3|14.58|3.35|9|1.36|1.08|1.35|1.42|0|0|11764216|83746000|59129000|467391800|473661783|475228215|1863381|13.23|-25.04|1640
2020-11-01 14:35:33|russ2000_1145|WSBF|61|202009|202009|57|200606|202009|38.46|6.17|7.42|3.35|4|1.49|1.29|1|1.65|1.38|8.64|6.59|2.28|3.1|1.6|5.21|0|0|1.31|2.04|0.33|0.48|1023398781|1157666000|187041973|218612000|24183000|734810300|400312717|379706370|1488059|15.49|-10.45|824
2020-11-01 14:35:34|russ2000_1146|HSII|87|202009|202009|82|200003|202009|35.5|125|0.68|0.34|0.96|0.59|1.98|1.46|0.03|0.35|2.94|-1.74|2.47|3.05|2.85|1.02|4|6|4.78|2.6|1.33|0.58|0|0|142634644|237605000|128638000|142811100|380416140|379205700|2844445|19.65|-27.03|1776
2020-11-01 14:35:35|russ2000_1147|HMST|41|202009|202009|35|201112|202009|13.23|9.51|20.74|4.38|8.58|1.87|1.12|0.81|1.5|0.92|25.62|14.12|1.05|1.75|5.9|4.16|0|0|3.08|1.86|0.55|1.31|3620133027|5656321000|114236158|79066000|72356000|1127885600|566570592|604839648|4986397|25.76|-6.12|987
2020-11-01 14:35:50|russ2000_1148|TBPH|30|202006|202006|-154|202106|198200|0|0|35.45|14.59|62.12|11.28|8.08|52.35|-1.06|-2.97|-6.43|-12.28|0|0|-78.43|-81.11|2.05|4|9.09|4.75|1.48|1.09|0|0|316791154|438340000|59617000|1102428200|939069275|929399885|5950802|14.785|-22.48|316
2020-11-01 14:35:51|russ2000_1149|PKE|146|202006|202006|118|199012|202006|35.18|28.44|1.51|2.03|2.37|4.31|1.76|1.63|0.25|0|5.78|13.35|1.58|3.61|8.49|5.21|1.78|3|3|3.37|1.18|0.53|0|0|151609210|118690000|19820000|107339700|0|0|0||0|136
2020-11-01 14:35:52|russ2000_1151|PLUS|97|202006|202006|94|199703|202009|12.7|13.92|0.57|0.62|0.43|0.63|1.74|1.97|0.9|0.2|0|0|0|0|8.61|12.83|4.07|9|0.83|1.21|1.12|1.05|0|0|47088079|144382000|29704000|946164900|992079600|980001600|4584240|73.2|-1.09|1536
2020-11-01 14:35:54|russ2000_1153|PKOH|146|202006|202006|125|198906|202009|17.7|50.22|0.57|0.53|0.28|0.14|1.91|0.67|3.7|1.87|1.13|3.48|1.57|3.11|2.23|0.49|2.45|4|1.26|3.27|1.59|0.79|0|0|23491952|51900000|292000000|730709300|205718498|194447000|598235|16.07|-46.18|7100
2020-11-01 14:35:57|russ2000_1154|W|28|202006|202006|-154|202106|198200|0|0|1.55|2.39|1.56|2.54|245.75|2327.58|3.2|-2.53|-6.11|-2.67|0|0|-157.43|-101.42|8.67|10|13.86|16.14|2.05|4.66|0|0|568780462|2374217000|1469912000|27373730900|27664865650|34901411320|730827362|291.01|159.55|16985
2020-11-01 14:35:58|russ2000_1155|TWI|118|202006|202006|104|199303|201903|74.47|85.29|0.82|0.49|0.55|0.14|1.95|1|1.3|2.85|-0.12|1.21|0.36|0.69|0.46|-10.15|1.76|3|8.44|4.07|1.57|1.61|0|0|79642838|80160000|359126000|597008800|175140647|175139780|1403072|2.89|7.04|6200
2020-11-01 14:35:59|russ2000_1156|LBAI|87|202009|202009|83|199912|202009|17.06|8.88|2.64|-1.75|3.35|2.21|1.53|0.67|0.59|0.34|1.7|7.05|2.61|5.03|6.11|5.71|0|0|3.27|1.98|0.87|1.04|2430682414|6266516000|310196770|1129259000|64838000|-373747400|502152620|503669000|1463515|9.95|-35.82|692
2020-11-01 14:36:00|russ2000_1158|DAKT|112|202006|202006|107|199312|202009|45.12|130|0.69|0.23|1.04|0.31|2.09|0.93|0.16|0|4.01|7.83|2.35|5.13|9.4|0.5|3.87|8|3.96|5.63|0.91|-0.13|0|0|29327991|45839000|66059000|128159500|173998500|174528900|574489|3.9|-44.24|2671
2020-11-01 14:36:02|russ2000_1159|NVRO|28|202006|202006|-154|202106|198200|0|0|14.7|12.55|12.75|12.44|9.46|12.77|0.45|0.81|-4.27|-5.71|0|0|-21.07|-22.74|6.63|9|11.41|6.87|0.48|1.32|0|0|231695269|562340000|31303000|4519270900|4774437850|4734542330|38194950|139.3|64.34|853
2020-11-01 14:36:02|russ2000_1161|CSFL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:02|russ2000_1162|HWKN|146|202009|202009|112|199209|202009|16.51|14.68|0.89|1.1|0.96|0.9|2.05|1.91|0.08|0.3|2.7|2.49|2.09|2.01|12.81|10.83|3.07|7|1.29|1.09|0.4|0.76|0|0|17906520|3160000|135979000|558678700|486133720|489715690|2258490|46.1|8.47|656
2020-11-01 14:36:04|russ2000_1163|BANF|115|202009|202009|110|199303|202009|14.12|13.57|-0.16|-2.17|3.09|3.14|1.67|1.28|0.17|0|2.87|3.78|1.86|3.18|11.43|9.58|0|0|1.12|3.7|0.56|1.67|3487029357|8495751000|846102298|2393319000|232517000|1334618500|1334618528|1354617876|3871194|40.84|-26.31|1948
2020-11-01 14:36:05|russ2000_1166|MIG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:05|russ2000_1169|SCVL|114|202006|202006|111|199212|202009|21.5|42.44|0.46|0.42|0.45|0.46|1.52|1.51|0.15|0|7.04|8.22|1.09|1.13|8.07|3.77|4.5|8|4.24|16.97|1.5|1.5|0|0|22623820|76885000|275636000|359970200|436855176|440380700|5037603|30.98|-1.46|5100
2020-11-01 14:36:07|russ2000_1170|PICO|121|202006|202006|118|199103|202009|43.02|28.9|30.44|8.81|28.83|9.8|1.05|0.99|0.09|0|0|0|0|0|2.7|3.44|1.35|2|1.76|1.86|0.84|0.9|0|0|66308410|11284000|0|158551000|170481920|172757760|485094|8.96|-11.2|14
2020-11-01 14:36:08|russ2000_1171|GWB|29|202009|202009|22|201409|202003|14.29|7.11|1.77|-2.59|4.23|1.65|1.1|0.59|0.39|0.17|6.11|13.39|2.87|6.1|3.16|-28.56|0|0|2.67|2.29|1.57|0.65|8807712385|11150614000|1582841667|432887000|119834000|447039800|684926790|686562720|4304878|12.45|-62.56|1666
2020-11-01 14:36:09|russ2000_1172|LXFT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:09|russ2000_1173|PES|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:09|russ2000_1175|WLH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:10|russ2000_1176|BDSI|79|202006|202006|47|200812|202009|66.23|58.86|65.03|2.9|64.67|2.78|15.77|4.44|0.46|0.92|-7.75|-12.09|0|0|-123.09|4.27|5.74|9|4.23|2.94|1.05|1.3|0|0|26835496|91009000|1508000|363750300|376360730|403254776|4039653|3.73|-12.44|178
2020-11-01 14:36:11|russ2000_1177|RNET|44|202006|202006|15|201112|201509|38.59|36.65|1.83|0.78|1.65|0.35|3.61|6.96|0.94|9.46|-3.37|-16.28|0|0|-18.96|-22.22|5.15|6|2.36|6.07|0.89|2.6|0|0|42989333|15591000|60338000|183312800|84259920|84091000|1497589|4.1|-47.1|625
2020-11-01 14:36:12|russ2000_1178|LHCG|65|202006|202006|61|200506|202009|23.89|56.08|1.34|3.16|1.22|3.23|2.55|4.55|0.14|0.02|-0.43|0.77|0|0|11.14|6.94|6.25|8|5.56|2.15|0.69|0.14|0|0|15183540|172752000|224242000|6652918900|6615292320|6658229440|42363527|212.56|70|30399
2020-11-01 14:36:12|russ2000_1179|WWE|85|202009|202009|82|200003|202009|67.91|18.56|2.24|3.52|2.66|3.27|5.21|8.24|0.2|1.09|4.7|2.29|4.81|1.19|9.59|25.77|4.72|8|4.54|6.47|1|1.7|0|0|224669647|638251000|497931000|2925145900|3148039890|3393773730|21930174|40.47|-43.78|960
2020-11-01 14:36:14|russ2000_1182|FNHC|88|202006|202006|84|199906|202006|16.03|19.93|0.16|-1.2|0.83|0.19|1.32|0.39|0.28|0.44|1.63|12.28|3.22|5.7|6.71|-6.46|0|0|1.5|0.64|1.39|0.85|1878042|2055000|194101563|737911000|4120000|-552703800|86604224|86672480|321116|6.32|-43.43|357
2020-11-01 14:36:15|russ2000_1184|SCHN|112|202006|202006|107|199309|202006|39.95|167.67|0.64|0.37|0.66|0.32|1.13|0.79|0.32|0.15|1.41|5.94|1.48|3.8|6.38|-0.48|2.52|5|5.27|3.25|1.59|1.23|0|0|18095120|17887000|627588000|625195300|0|0|0||0|3032
2020-11-01 14:36:16|russ2000_1185|ANGO|69|202006|202006|64|200403|202003|72.78|7.91|1.95|1.27|1.97|1.33|1.34|0.79|0.39|0.09|-1.05|8.9|0|0|1.37|-29.86|3.85|6|3.91|2.49|1.31|0.66|0|0|54446176|47929000|29427000|350966800|0|0|0||0|800
2020-11-01 14:36:17|russ2000_1186|BANC|74|202009|202009|68|200303|202003|42.14|257.33|5.69|-0.58|3.16|2.18|1.09|0.74|1.35|0.84|-7|16.1|3.29|2.37|1.75|-1.07|0|0|5.09|2.14|1.27|2.26|2759871863|6037465000|684758554|1538357000|144655000|-111966500|508407548|501482432|2177351|10.12|-25.24|660
2020-11-01 14:36:18|russ2000_1187|ALG|115|202009|202009|110|199303|202009|17.39|22|0.89|1.44|0.75|1.09|1.6|2.11|0.35|0.62|0.34|-3.63|1.42|0.47|7.85|6.18|3.21|7|0.95|1.44|0.83|1.18|0|0|19705205|93515000|204793000|1555489900|1275088893|1279291260|5357910|108.03|-8.23|4270
2020-11-01 14:36:19|russ2000_1189|HOV|145|202006|202006|123|198912|202009|39.14|32.74|0.95|0.74|0.36|0.08|1.73|6.92|-0.96|-3.36|-10.14|-21.94|0|0|-0.73|0.71|1.99|5|9.53|11.26|1.82|3.59|0|0|151810680|198098000|40069000|1744866100|194965112|207011680|6309122|31.76|14.94|1868
2020-11-01 14:36:21|russ2000_1190|EROS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:21|russ2000_1191|EFSC|83|202009|202009|79|200012|202009|22.52|9.7|3.19|-0.48|3.28|2.37|1.75|0.81|0.94|0.55|-1.79|3.43|1.34|2.6|4.5|5.39|0|0|2.21|1.92|0.76|1.28|2297534361|6676226000|366377629|1404811000|56807000|-206565200|714735792|715237560|3295070|27.27|-33.06|805
2020-11-01 14:36:22|russ2000_1192|AGX|107|202006|202006|76|200009|201909|42.48|447.8|0.59|0.93|1.02|2.36|1.81|2|0.08|0|-1.94|0.95|2.14|2.43|4.04|-2.69|2.92|2|2.23|2.39|0.56|0.72|0|0|154396168|407628000|25158000|239560300|645447300|650307720|3531961|41.19|6.68|1154
2020-11-01 14:36:23|russ2000_1193|CRVL|121|202006|202006|117|199106|202009|32.65|37.31|1.26|2.5|1.37|2.75|4.54|7.73|0|0|4.63|4.62|0|0|21.44|21.44|4.09|7|1.13|1.5|0.67|1.3|0|0|21425735|94111000|160610000|1437845400|1535740938|1547479020|4126460|85.43|12.85|3824
2020-11-01 14:36:24|russ2000_1195|PHIIK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:24|russ2000_1196|CERS|94|202006|202006|3|200506|200603|16.36|15.47|40.12|9.56|42.5|9.4|13.38|9.08|0.28|0.39|-11.07|-8.92|0|0|-67.43|-52.41|3.36|8|7.34|6.47|2.08|0.4|0|0|64537862|136470000|28302000|948212300|1039235120|1029037580|9422862|6.26|19.89|254
2020-11-01 14:36:25|russ2000_1197|TPLM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:26|russ2000_1200|CHUY|42|202006|202006|31|201206|202003|70.33|27.11|1.71|0.86|1.63|0.89|6.87|1.64|1.21|0|-1.37|-15|0|0|6.89|-5.41|7.11|7|11.74|8.64|0.62|3.79|0|0|9707462|67237000|354281000|318291200|385528242|344179198|4237846|19.58|-20.92|9000
2020-11-01 14:36:26|russ2000_1201|GRUB|31|202009|202009|23|201403|201912|173.74|1610|7.91|4.52|8.45|4.01|4.28|4.55|0.11|0.34|-1.4|-0.48|0|0|4.16|-5.25|4.8|5|14.84|14.88|0.67|1.25|0|0|324426714|466770000|311830000|6701552000|6671372016|6662750280|144045041|72.33|30.93|2714
2020-11-01 14:36:27|russ2000_1203|GSBC|127|202009|202009|118|199103|202009|19.48|8.69|4.08|-1.12|3.21|2.46|1.67|0.8|1.56|0.28|3.06|5.41|2.43|3.75|6.09|7.86|0|0|1.88|0.88|0.67|0.92|1751822081|4512158000|259900494|784206000|140558000|-106241700|502755332|511571280|1583960|36.22|-36.4|1191
2020-11-01 14:36:29|russ2000_1204|HCI|53|202006|202006|48|200809|202009|9.67|18.26|0.08|0.23|1.39|1.63|1.73|2.13|0.48|1|6.81|7.44|3.37|3.25|18.83|6|0|0|8.87|5.44|1.63|0.73|0|0|314770137|522457000|19085000|56640900|384166260|477373650|2323652|49.29|15.23|413
2020-11-01 14:36:29|russ2000_1205|NWBO|78|202006|202006|1|202003|202006|55.52|76.67|163.8|293.49|114.38|235.87|25.92|75.62|-0.44|-0.2|-22.96|-7.27|0|0|-643.47|-2496.26|2.1|1|7.38|8.9|2.6|0|0|0|4200153|5955000|5934000|574083000|556816200|537814905|5328332|0.771|238.54|17
2020-11-01 14:36:30|russ2000_1206|THFF|119|202009|202009|114|199203|202009|14.56|8.18|3.51|-4.63|3.53|2.29|1.42|0.71|1.01|0.16|2.87|3.04|2.41|3.31|5.62|8.73|0|0|1.45|1.15|0.7|0.7|1696715791|3569893000|316404922|1344679000|63270000|-818794700|430635300|430651000|1344047|31.4|-27.77|957
2020-11-01 14:36:31|russ2000_1208|CRMT|128|202006|202006|114|199203|202009|12.83|10.8|7.96|1.06|4.41|0.79|1.61|1.82|0.79|0.66|3.73|-0.21|0|0|7.83|11.41|4.67|9|3.99|4.94|0.29|2.3|0|0|2918792|50618000|95178000|757286500|574665840|598337712|3607601|86.52|3.77|1750
2020-11-01 14:36:33|russ2000_1209|SPPI|98|202006|202006|10|201103|201309|25.85|38.81|2987636.93|13.05|2712113.43|11.25|9.91|4.55|0.16|0.11|0|0|0|0|-96.95|-26.43|4.65|4|10.41|6.81|2.21|1.18|0|0|89092045|156516000|15615000|438077100|480721920|459472056|11397130|4.08|-52.82|146
2020-11-01 14:36:34|russ2000_1210|FORR|102|202006|202006|96|199609|202009|78.82|46.18|2.76|1.52|3.51|1.35|3.84|3.57|0.05|0.65|6.14|1.28|1.58|0|8.18|4.77|4.33|9|2.06|3.1|0.97|1.17|0|0|146599073|68377000|92856000|663297500|615468300|617468490|1432708|32.79|0.58|1795
2020-11-01 14:36:37|russ2000_1211|REX|147|202006|202006|138|198509|202003|27.87|52.05|0.63|1.01|0.62|1.38|1.37|1.17|0.34|0|3.37|1.32|0|0|8.07|-1.58|1.75|1|3.91|2.3|1.17|1.97|0|0|58647039|185364000|173858000|316590000|450532620|451841040|1787525|72.69|-2.58|128
2020-11-01 14:36:39|russ2000_1212|MRGE|9|201606|201606|-154|202106|198200|0|0|105.87|52.52|106.3|61.26|0|0|0|0|0|0|0|0|-611.54|-1805.71|0|0|0|0|-0.68|0.69|0|0|15914|3600|0|1829700|1833326|1833326|220276|0.22|184.29|
2020-11-01 14:36:40|russ2000_1213|JBSS|116|202009|202009|115|199112|202009|15.7|16.07|0.61|1.04|0.41|1|1.54|3.85|0.78|0.28|0.92|7.38|0.11|0.86|5.28|19.05|2.97|9|2.33|5.16|0.61|-0.57|0|0|2460278|743000|111043000|922456400|860794372|870126416|5347327|75.38|-21.97|1370
2020-11-01 14:36:42|russ2000_1214|SUPN|40|202006|202006|32|201209|202009|39.75|9.43|54.2|2.54|44.82|2.64|63.08|1.65|3.06|0.53|-6.51|-0.56|0|0|36.08|12.62|7.52|8|8.18|9.85|0.81|1.02|0|0|136026187|374814000|61709000|1076054800|1096686244|1117978472|9736824|20.84|-24.16|464
2020-11-01 14:36:44|russ2000_1215|MCF|82|202006|202006|55|200103|201412|27.23|25.36|25.54|2.72|24.99|1.42|2.77|32.26|0.24|-5.04|0|0|0|0|0.57|-188.98|2.16|1|3.24|6.22|1.36|2.8|0|0|35283062|404000|136343000|260405100|213717806|176141660|642029|1.34|-40.73|124
2020-11-01 14:36:46|russ2000_1216|GABC|115|202009|202009|110|199303|202009|23.76|12.62|4.16|-0.16|4.25|3.54|1.99|1.19|0.96|0.36|2.36|5.38|2.68|2.73|6.56|6.67|0|0|1.43|2.11|0.47|0.68|1189488300|3979433000|236331450|251182000|96748000|682512300|719136722|719283278|1606348|27.14|-11.83|817
2020-11-01 14:36:49|russ2000_1217|NMIH|34|202006|202006|15|201612|202009|15.46|7.12|18.99|0.06|27.95|2.98|1.52|1.2|0.16|0.31|-3.78|-19.77|0|0|2.42|15.89|0|0|2.31|3.99|1.42|2.45|25566688|12205000|632445884|1853153000|12434000|49152600|1509525440|1320297200|14311796|17.8|-34.92|269
2020-11-01 14:36:50|russ2000_1220|CTWS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:50|russ2000_1221|CTRN|70|202006|202006|67|200312|202009|36.12|40.17|0.52|0.26|0.56|0.39|2.3|1.7|0.02|0.25|10.72|13.8|1.49|1.23|8.28|3.93|6.67|9|5.81|6.32|34392.55|2.93|0|0|65488152|146746000|233634000|172513000|277658962|273058380|4158934|26.11|51.97|5700
2020-11-01 14:36:51|russ2000_1223|WPP|86|200806|202006|42|200912|202006|15.27|12.1|1.47|0.84|1.2|0.62|1.84|1.45|0.69|1.02|6.04|20.04|2.36|9.85|6.41|-16.21|0|0|0.14|0.1|1.09|1.81|0|0|1873613493|3400456700|3308509200|13424648300|9616397688|9335125368|5789612|39.24|-36.89|101000
2020-11-01 14:36:52|russ2000_1224|PACB|44|202006|202006|-154|202106|198200|0|0|41.87|19.54|14.91|18.42|7.12|42.15|0.14|0|-6.43|0.56|0|0|-77.35|-77.3|3.4|5|10.21|9.83|1.41|1.47|0|0|111647405|119963000|59168000|1624592100|1523120634|1521677640|34771959|9.87|87.74|404
2020-11-01 14:36:53|russ2000_1225|RTEC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:53|russ2000_1226|ARWR|83|202006|202006|65|200403|202006|200.68|473.33|733.26|34.33|705.15|34.96|47.84|8.93|0.02|0|-9.7|-5.67|0|0|-85.2|-6.24|1.94|5|7.69|8.81|2.62|1.66|0|0|53841593|287031900|46911700|4117097800|4402923754|4385376804|83789366|43.06|54.87|109
2020-11-01 14:36:54|russ2000_1227|LNDC|99|202006|202006|62|200312|201906|43.34|1099|2.47|0.8|2.61|0.51|1.87|1.35|0.22|0.79|-2.13|-1.68|0|0|1.25|-10.53|2.74|4|2.47|4.58|0.93|1.53|0|0|17687398|589000|193522000|472795100|0|0|0||0|796
2020-11-01 14:36:56|russ2000_1228|CLD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:56|russ2000_1229|IIIN|144|202009|202009|142|198503|202009|35.82|19.08|0.59|0.69|0.55|0.77|1.35|1.36|0.57|0|5.23|3.05|2.32|0.64|7.11|7.51|2.35|4|5.72|1.12|1.3|1.84|0|0|12508345|68688000|101392000|291487100|360592100|362705200|1425514|18.7|-8.91|834
2020-11-01 14:36:58|russ2000_1231|CBZ|104|202006|202006|102|199503|202009|21.23|16.83|1.29|1.43|1.05|1.33|1.68|1.8|0.42|0.17|2.87|3.73|0|0|4.67|8.85|1.75|3|4.48|0.84|0.89|0.96|0|0|6793372|9620000|183342000|1359963500|1249959850|1260502920|5037872|22.87|-1.41|4800
2020-11-01 14:36:59|russ2000_1232|TCS|32|202009|202009|24|201409|202009|30.82|16.34|1.13|0.56|0.69|0.35|2.64|1.04|1.21|0.85|0.1|2.94|0|0|2.67|3.26|7.89|9|6.64|6.66|1.96|0.98|0|0|18551233|61847000|440963000|484806600|301621563|302939325|4875468|6.21|48.85|4000
2020-11-01 14:37:00|russ2000_1233|CSV|97|202009|202009|93|199706|202009|36.25|38.47|2.51|3.04|1.11|1.29|1.38|1.72|1.66|1.98|2|-6.71|0.9|1.4|1.14|0.8|1.46|3|2.9|3|0.7|1.07|0|0|5685299|725000|400480000|860960300|400105309|399103590|2011604|22.31|4.35|2797
2020-11-01 14:37:01|russ2000_1234|RDUS|47|202006|202006|-154|202106|198200|0|0|12.84|2.95|12.89|2.62|12.3|40.11|-107.8|-1.96|-54.32|-77.14|0|0|-72.99|-91.07|6.6|10|14|15.33|1.19|0.93|0|0|146589541|125734000|8534000|615516900|526725990|526402800|6670356|11.34|-60.09|383
2020-11-01 14:37:02|russ2000_1235|SFE|146|202006|202006|118|199012|202006|124.84|8.08|3.34|1.32|3.61|1.5|3.33|1.53|1.18|0.33|-2.57|-10.5|0|0|-3.15|44.43|1.08|2|3.75|2.13|2|1.98|0|0|107165344|13607000|1949000|100282200|113781240|113545600|403774|5.48|-51.68|33
2020-11-01 14:37:03|russ2000_1238|EVC|81|202006|202006|53|200603|201906|45.54|18.35|3.81|0.84|2.56|0.52|6.55|0.51|-8.36|0.86|7.13|20.31|4.19|9.87|-1.64|-7.61|3.47|8|1.76|0.66|1.63|-0.43|0|0|65795975|134368000|109936000|208330300|127962264|128697336|259841|1.52|-53.14|1104
2020-11-01 14:37:05|russ2000_1239|HHS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:05|russ2000_1240|OMN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:05|russ2000_1241|CHEF|43|202009|202009|34|201112|202006|85.42|47.72|0.84|0.54|0.6|0.38|5.33|1.45|1.31|1.06|-5.43|-21.43|0|0|6.23|-2.7|7.46|8|7.74|14.64|1.12|3.26|0|0|34074200|208545000|244056000|743208600|549213604|519938768|13112173|14.54|-63.94|2447
2020-11-01 14:37:07|russ2000_1243|MCS|146|202006|202006|121|199003|202006|20.32|20.52|1.75|0.87|1.24|0.41|1.44|0.42|0.69|0.61|3.4|1.32|2.05|8.41|5.46|-2.73|2.61|4|1.28|7.21|1.02|2.61|0|0|22214279|79596000|1136259000|510440700|240131677|240101530|6545258|7.73|-79.11|10500
2020-11-01 14:37:09|russ2000_1245|OSUR|126|202006|202006|64|200406|202006|289.48|55.3|19.62|3.94|19.71|5.21|8.45|2.28|0.08|0|-2.37|-11.19|0|0|-21.42|-0.74|3.28|6|6.08|9.6|1.22|-0.79|0|0|55268121|256540000|40357000|614325700|869035360|787946650|31929754|12.17|62.92|472
2020-11-01 14:37:12|russ2000_1246|TREE|58|202006|202006|32|201206|202006|89.62|120.69|2.41|4.17|3|4.19|5.1|9.91|0.4|0.99|0|0|0|0|-13.61|-1.2|6.81|10|8.19|15.65|1.69|1.97|0|0|131123750|101764000|122627000|4324537700|4016975277|3984659760|38027558|306.89|-0.37|1107
2020-11-01 14:37:13|russ2000_1249|ENTA|36|202006|202006|25|201406|202009|74.44|572.25|14.45|3.53|17.65|6.22|3.64|1.91|0|0|-8.35|-5.94|0|0|16.83|0.5|0|0|10.05|10.37|0.59|0.11|0|0|195146294|370000000|16930000|548900700|918804600|916515600|8500003|45.78|-23.8|132
2020-11-01 14:37:13|russ2000_1250|GOOD|70|202006|202006|61|200406|201909|323.33|2328.5|12.26|9.9|6.28|4.39|1.59|2.79|1.94|3.24|-9|-15.71|8.4|8.91|1.08|0.7|2.21|3|2.66|0.88|0.74|1.36|0|0|11645435|9563000|5689000|1233949400|585325190|571885630|3677363|16.85|-21.87|2
2020-11-01 14:37:14|russ2000_1251|CPF|139|202009|202009|123|198912|202009|20.37|9.83|2.1|-3.19|3.62|1.63|1.42|0.7|1|0.57|5.42|13.73|2.79|6.78|5.2|5.85|0|0|3.03|1.14|0.76|1.47|2667241104|5794685000|475065405|1261473000|105071000|-571487100|382399886|381251864|2396329|13.57|-52.22|854
2020-11-01 14:37:16|russ2000_1252|CTRE|29|202006|202006|21|201506|202009|38.34|34.89|13.75|13.62|8.51|10.51|2.39|1.86|1.3|0.54|-11.33|7.93|4.61|5.48|2.61|3.32|2.83|3|2.66|1.29|0.81|1.31|0|0|27127115|5798000|0|2192945600|1703182584|1694226360|13664950|17.795|-24.29|52
2020-11-01 14:37:16|russ2000_1253|ARC|46|202006|202006|23|201412|202009|17.06|10|0.92|0.27|0.51|0.12|1.52|0.28|1.33|0.74|0|0|0|0|-3.6|1.57|5.49|7|2.44|0.35|1.92|1.23|0|0|25817349|58431000|105084000|93245800|39458700|38490300|114598|0.9|-29.01|2300
2020-11-01 14:37:18|russ2000_1255|MSEX|147|202009|202009|123|198912|202009|21.26|28.64|4.83|9.79|2.88|7.79|2.13|3.17|1.03|0.81|0.03|-3.94|4.48|1.65|4.8|6.36|2.26|2|1.09|1.44|0.41|0.2|0|0|3816107|5346000|751734000|1360403300|1085387600|1092410550|2602728|62.15|-4.33|352
2020-11-01 14:37:19|russ2000_1257|STFC|122|202006|202006|115|199106|202003|32.91|14.34|0.46|-1.1|0.92|0.45|1.38|0.65|0.11|0.2|1.53|0.19|1.59|2.91|7.49|-3.38|0|0|0.75|0.45|0.62|-0.38|0|0|992438713|2272500000|4200000|-1487191900|602688000|606816000|638261|13.76|-57.52|1978
2020-11-01 14:37:21|russ2000_1259|ATRA|30|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.61|2.53|0|0|0|0|0|0|0|0|0|0|12.23|19.07|3.26|1.4|0|0|232653519|347712000|66908000|615318400|963030384|880956000|13074232|12.96|-2.79|425
2020-11-01 14:37:23|russ2000_1260|GLDD|62|202006|202006|51|200712|202009|26.01|9.23|1.02|0.99|0.58|0.87|1.62|1.92|0.91|1.01|0.06|0.2|0.44|0|0.92|11.02|2.36|5|3.14|3.47|1.13|0.78|0|0|44140248|233527000|445643000|707408000|617645970|625358580|3794682|9.51|-8.62|1165
2020-11-01 14:37:24|russ2000_1261|KBAL|146|202006|202006|121|199006|202009|18.7|9.5|0.47|0.4|0.54|0.54|1.42|1.59|0.03|0|5.56|4.14|3.91|3.42|9.09|17.73|3.51|10|1.04|0.4|1.07|1.05|0|0|68093723|97092000|108502000|292742600|389063020|388525480|2062254|10.54|-45.39|2808
2020-11-01 14:37:27|russ2000_1263|IBTX|35|202009|202009|30|201303|202009|18.8|9.84|3.99|0.67|4.71|3.19|1.57|0.77|0.67|0.3|-1.31|-4.15|1.1|2.26|5.04|5.78|0|0|2.75|3.61|1.51|2.59|5693758645|13299035000|979099469|2529833000|243310000|115224300|1910555264|1895600334|10636332|44.18|-19.71|1469
2020-11-01 14:37:28|russ2000_1264|CALX|48|202009|202009|0|202009|202009|127|127|1.07|2.32|1.05|2.11|2.21|4.44|0.05|0.02|-0.29|-5.08|0|0|-14.32|4.99|6.77|10|3.39|3.28|1.34|2.5|0|0|63350956|103812000|30852000|999618600|1098270600|1128123220|15428207|17.78|176.95|763
2020-11-01 14:37:28|russ2000_1265|RAIL|70|202006|202006|48|200509|201709|61.98|809.7|0.36|-0|0.59|0.26|1.75|0.35|-0.07|0.23|0.77|-24.41|0.96|0|6.99|-56.91|2.03|1|7.23|1.77|1.59|1.86|0|0|104756937|48540000|131304000|1567800|35419344|28283400|578765|2.28|-52.99|496
2020-11-01 14:37:30|russ2000_1266|CVEO|31|202009|202009|3|201403|201412|12.15|3.27|1.51|0.84|0.73|0.21|0.67|0.39|0.72|0.76|0|0|0|0|-10.78|-21.29|3.4|5|1.43|0.2|3.98|3.67|0|0|77211571|6938000|507880000|438251900|115159908|114760249|199925|0.6751|-46.77|2450
2020-11-01 14:37:32|russ2000_1268|PEBO|119|202009|202009|111|199212|202009|19.32|13.44|3.47|-2.39|3.1|1.96|1.33|0.66|1.24|0.43|2.94|9.06|2.97|7.12|4.81|3.25|0|0|1.78|1.79|0.79|1.17|1328059143|3952005000|262267235|1012953000|61468000|-391095300|375471665|374883693|1214506|19.09|-39.99|894
2020-11-01 14:37:34|russ2000_1269|TTS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:34|russ2000_1270|AREX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:34|russ2000_1271|RIGL|82|202006|202006|3|201009|201106|11.5|12.42|13.49|2.91|14.46|3.73|4.05|6.41|0.03|0.31|-14.7|-1.28|0|0|-65.5|-31.92|5.62|10|5.89|11.52|1.4|1.57|0|0|124533641|92497000|24292000|332748400|405402240|404568000|7220032|2.4|25.14|163
2020-11-01 14:37:36|russ2000_1272|CMLS|88|202006|202006|5|201903|202006|3.55|1.61|0.77|1.04|0.19|0.12|0.52|0.26|22.71|2.6|2432.19|37.64|0|0|-9.33|-1.72|2.49|7|5.02|3.65|11.52|1.79|0|0|45296337|196914000|364099000|982122700|109107660|109188210|540901|5.37|-63.07|4732
2020-11-01 14:37:37|russ2000_1273|MED|83|202006|202006|79|200012|202009|25.05|25.7|1.98|2.31|2.13|2.58|6.67|16.57|0.19|0|4.14|5.59|2.47|2.75|26.19|66.89|6.04|10|11.53|8.12|0.67|1.8|0|0|39808370|145392000|35936000|1789444500|1933274200|1943963450|31930632|164.45|59.77|550
2020-11-01 14:37:38|russ2000_1274|EBF|146|202006|202006|122|198912|202006|18.24|15.94|1.22|0.99|1.25|1.2|2.43|1.62|0.15|0|5.49|6.43|4.15|4.91|14.32|10.06|3.12|7|1.89|3.25|0.69|0.33|0|0|25250592|83906000|69595000|392016000|0|0|0||0|2505
2020-11-01 14:37:40|russ2000_1275|GOGL|94|202006|202006|89|199712|202003|13.14|10.63|7.14|2.16|4.52|0.76|0.77|0.42|0.59|0.83|-5.48|11.59|11.41|8.51|6.25|-4.89|1.31|1|3.62|0.99|1.31|1.34|0|0|67342293|73664000|2471415000|1561391800|547320814|546132794|1015453|3.82|-43.22|37
2020-11-01 14:37:41|russ2000_1277|AVD|133|202006|202006|123|198912|202009|24.45|34.58|1.4|1.29|1.14|0.86|2.21|1.17|0.63|0.47|0.02|0.1|0.57|0.61|7.48|2.2|3.47|6|3.96|1.7|0.7|0.47|0|0|4137258|8600000|69195000|547360400|396407520|392281560|1274892|13.14|-16.31|671
2020-11-01 14:37:43|russ2000_1278|AERI|32|202006|202006|-154|202106|198200|0|0|18.77|6.19|19.86|6.59|11.75|6.1|0.71|2.22|-2.63|-5.8|0|0|-81.16|-66.63|4.17|5|12.21|18.83|0.7|0.91|0|0|178880033|241918000|71083000|504713500|547461541|539961697|8231470|11.77|-43.81|380
2020-11-01 14:37:44|russ2000_1279|AT|60|202006|202006|35|201103|201912|38.24|6.44|60.45|3.26|35|0.86|6.37|13.14|3.21|-9.25|15.86|32.54|5.79|0|-3.31|-3.79|1.84|4|2.39|0.81|0.9|0.22|0|0|80433057|38000000|499000000|889476300|180226508|191296000|543490|1.96|-15.65|266
2020-11-01 14:37:45|russ2000_1280|BIOS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:45|russ2000_1282|RMAX|32|202006|202006|27|201312|202009|55.33|32.41|5.28|2.84|3.55|2.25|3.14|2|0.35|0.45|2.51|2.79|1.79|2.66|5.3|5.61|7.86|8|2.21|2.1|0.92|1.88|0|0|78454833|84545000|53911000|744225200|1004274228|593948037|2906268|32.73|1.77|500
2020-11-01 14:37:45|russ2000_1283|SHAK|27|202006|202006|22|201412|202006|525.73|100.31|6.53|4.64|3.66|4.13|20.57|6.33|0.19|0|-1.43|-6.62|0|0|1.35|-2.53|4.78|3|15.82|17.78|1.68|2.46|0|0|74267200|190817000|620764000|2505395900|2666473680|2405684320|82059988|64.48|-32.06|7603
2020-11-01 14:37:46|russ2000_1284|STAA|130|202006|202006|107|199312|202009|293.97|360.21|4.86|16.16|4.76|17.56|7.53|14.83|0.35|0.01|-2.39|0.01|0|0|-12.46|4.65|4.65|9|3.01|6.46|1.17|0.21|0|0|15906662|116315000|27752000|2475820000|2574305776|2565222240|30027470|56.56|119.39|550
2020-11-01 14:37:48|russ2000_1285|NANO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:48|russ2000_1286|LTS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:48|russ2000_1287|AXAS|114|202006|202006|92|199612|201912|25.08|0.97|6.75|2.94|2.57|0.32|3.56|0.39|-12.25|3.25|-16.96|-177.01|0|0|-2.87|-28.71|2.67|4|4.49|7.03|1.54|4.81|0|0|4228972|0|241949000|227897200|24538220|24417332|968993|2.92|-71.23|65
2020-11-01 14:37:49|russ2000_1289|KODK|144|202006|202006|15|201609|202006|11.64|21.45|0.41|0.74|0.81|0.34|3.53|0.76|0.18|0.79|17.67|59.72|0|0|-3.76|-49.17|2.11|4|6.42|18.64|3.11|8.36|0|0|844812500|180000000|208000000|797533800|385434000|385434000|280787153|8.82|234.09|4922
2020-11-01 14:37:53|russ2000_1290|SAGE|30|202006|202006|-154|202106|198200|0|0|417.08|271.77|529.12|355.85|7.78|4.29|0|0|-5.93|0|0|0|-57.84|-63.48|1.17|1|8.85|11.95|3.07|2.34|0|0|532055444|756522000|36076000|2420147200|3174267200|3173723232|39546946|61.12|-58.2|675
2020-11-01 14:37:54|russ2000_1291|UIHC|53|202006|202006|45|200803|201906|82.26|475.33|-0.24|-0.98|0.74|0.32|1.26|0.49|0.47|0.3|-11.7|-12.89|1.46|3.96|15.15|-3.58|0|0|2.54|0.73|1.11|0.19|0|0|445717400|1244922000|37949000|-804337500|260994504|260913906|492342|6.06|-54.6|363
2020-11-01 14:37:54|russ2000_1292|TRC|141|202006|202006|127|198812|202009|347.24|42.65|15.9|8.8|15.99|8.24|6.95|0.87|0.21|0.14|-0.51|0.31|0.1|0|1.64|1.74|1.05|1|1.75|2.06|1.04|0.27|0|0|37574205|49298000|45776000|396159600|371039885|371175725|1349824|14.15|-16.62|106
2020-11-01 14:37:56|russ2000_1293|WSR|74|202009|202009|41|201006|202009|76.96|13.64|8.7|7.59|3.55|2.18|1.47|0.77|1.64|2.02|-10.05|3.98|9.07|13|1.19|1.98|1.66|2|3.32|2.15|1.02|1.59|0|0|10627654|38990000|337918000|887909800|254119800|256578000|2014525|6|-56.82|86
2020-11-01 14:37:57|russ2000_1294|AGEN|82|202006|202006|-154|202106|198200|0|0|1042.67|7.05|970.69|6.11|27.11|43.97|-0.5|-0.09|-7.58|-12.82|0|0|-107.94|-755.69|2.48|2|11.54|12.62|1.63|1.82|0|0|66691923|79171000|43535000|667602800|685670000|676520000|13352650|4|53.01|328
2020-11-01 14:37:58|russ2000_1295|SRDX|91|202006|202006|88|199809|202009|81.55|69.48|9.18|4.44|9.93|5.2|4.93|4.07|0|0|1.87|-0.27|0|0|7.84|6.15|4.55|9|10.07|2.67|0.92|0.79|0|0|30237389|60564000|31519000|470565300|530934732|536413260|1862663|38.91|-12.99|369
2020-11-01 14:37:59|russ2000_1298|XOMA|146|202006|202006|36|200909|201809|19.72|15.55|27.06|17.85|25.36|17.41|81.74|5.41|2.34|0.81|-11.27|-10.86|0|0|-101.28|-14.56|3.33|6|6.55|6.25|1.92|0.92|0|0|34207899|49491000|458000|189183000|207581004|203924160|707632|18.84|-4.41|11
2020-11-01 14:38:00|russ2000_1299|ATRS|98|202006|202006|4|201909|202009|147.19|67.5|15.04|3.19|12.05|3.27|11.66|7.82|0.16|0.71|-7.09|-0.68|0|0|-221.25|6.13|3.32|10|3.88|2.51|0.62|2.02|0|0|20715474|51550000|24312000|437550500|448429500|456915600|2359781|2.7|-23.48|178
2020-11-01 14:38:02|russ2000_1300|MBWM|87|202009|202009|83|199912|202009|18.7|6.77|3.66|-0.31|3.36|1.84|1.33|0.68|0.78|1.02|-3.02|8.11|2.13|6.16|4.61|5.12|0|0|1.54|1.3|0.61|1.36|1501516906|3372034000|185811167|867015000|60446000|-132922300|292700662|292531274|783272|18.02|-45.78|683
2020-11-01 14:38:03|russ2000_1301|DHX|58|202006|202006|50|200803|202009|23.11|37.67|2.64|0.89|2.26|0.79|3.11|0.8|0.63|0.24|1.52|-1.49|0|0|6.73|1.86|6.41|9|3.12|0.59|1.58|1.22|0|0|35475218|27475000|39848000|128642700|119633100|112301660|173814|2.26|-41.9|559
2020-11-01 14:38:04|russ2000_1302|KIRK|74|202006|202006|65|200212|201903|43.44|21.25|0.38|0.25|0.47|0.23|2.72|2.17|0.07|0|0|0|0|0|8.79|-48.32|6.1|8|5.45|11.4|1.25|2.83|0|0|36323338|27565000|238069000|104657400|132222368|131061440|10297189|9.28|686.67|6800
2020-11-01 14:38:05|russ2000_1303|IMMU|138|202006|202006|13|200906|201209|72.75|351|86.06|1611.62|78.96|1501.8|40.18|33.13|-0.17|0.49|-4.32|-9.94|0|0|-412.31|-70.09|1.69|1|7.38|10.21|1.94|3.03|0|0|64854250|975518000|33512000|18967335200|19655254201|19157769180|542001321|85.03|541.25|366
2020-11-01 14:38:06|russ2000_1305|DCO|147|202009|202009|123|198912|202009|16.17|13.77|0.9|0.96|0.55|0.59|1.37|1.21|0.12|1.09|-1.61|-5.54|0.33|0|6.9|5.17|2.34|5|1.38|2.26|0.97|1.7|0|0|9619480|74555000|131554000|658413600|385644632|389377760|2117685|32.92|-22.36|2800
2020-11-01 14:38:07|russ2000_1307|PETS|82|202009|202009|74|200203|202009|20.12|21.08|1.51|1.76|1.7|2.07|12.57|4.7|0.26|0|6.9|3.06|3.97|3.48|30.07|22.1|5.86|9|20.89|31.06|1.02|0.6|0|0|44009180|106344000|26016000|534668800|641003802|633728040|17249764|31.62|76.09|214
2020-11-01 14:38:08|russ2000_1308|SP|86|202006|202006|60|200503|202003|25.21|9.99|0.58|0.52|0.42|0.26|11.91|1.55|-5.53|1.37|0.94|11.08|0|0|-12.16|-8.72|3.42|2|7.09|3.08|0.91|1.69|0|0|13903120|18100000|310300000|761408100|413246695|376449195|2609329|17.95|-51.93|23900
2020-11-01 14:38:09|russ2000_1310|CCRN|78|202006|202006|68|200112|201812|54.23|8.74|0.7|0.33|0.62|0.27|1.78|1.64|0.28|0.33|0.63|2.37|0|0|-3.5|-9.07|4.81|9|4.73|1.45|1.41|0.78|0|0|13617055|6234000|23513000|287096000|234775750|234438270|1404944|6.49|-39.44|1700
2020-11-01 14:38:10|russ2000_1312|VSEC|143|202006|202006|119|199012|202009|34.5|306.4|0.39|0.8|0.29|0.46|1.47|0.99|0.41|0.76|-0.31|2.01|1.64|1.17|10.69|0.2|1.67|3|0.92|1.1|0.63|1.91|0|0|2386024|213000|58382000|598266600|338363648|338302368|586150|30.64|-10.12|2776
2020-11-01 14:38:11|russ2000_1313|VNDA|63|202009|202009|39|201012|202009|255.61|26.83|3.25|0.75|5.71|2.2|31.01|1.2|0|0|-2|0|0|0|-34.49|29.09|6.56|9|10.07|10.91|2.13|0.82|0|0|146858845|348548000|14345000|179754500|528302502|532086324|6403972|9.66|-27.15|284
2020-11-01 14:38:12|russ2000_1316|OMED|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:12|russ2000_1317|PFBC|66|202006|202006|63|200412|202009|15.49|6.78|4.27|-1.84|6.32|2.77|1.62|0.98|0.24|0.2|-6.41|6.12|2.06|3.74|6.3|12.52|0|0|3.38|5.79|0.74|1.59|1823441576|4350236000|278653985|901350000|28489000|-322409800|479667232|477926328|1748474|32.12|-37.25|279
2020-11-01 14:38:13|russ2000_1320|VRA|46|202006|202006|40|201009|202009|27.19|47.29|1.51|0.41|1.58|0.44|5.23|0.72|0.17|0.1|1.98|2.17|0|0|18.58|1.44|7.73|9|14.93|4.3|1.04|2.68|0|0|59020279|76386000|172390000|165429000|211813060|213613620|2281185|6.34|-33.24|2700
2020-11-01 14:38:14|russ2000_1321|FBNC|143|202009|202009|115|199112|202009|27.31|7.76|2.06|-2.74|2.95|2.11|1.42|0.68|0.41|0.07|1.91|14.29|2.62|3.44|7.97|7.12|0|0|1.56|1.9|0.78|1.1|1792680390|5831138000|242727966|397196000|134206000|265055700|600435654|606335821|3280238|20.93|-41.7|1111
2020-11-01 14:38:16|russ2000_1322|ORBC|67|202009|202009|19|201003|201412|58.62|224.81|3.73|1.77|3.83|1.04|1.66|1.2|0.35|1.13|-5.42|3.92|0|0|-3.99|-4.13|2.89|6|5.19|2.07|1.07|1.32|0|0|66117689|76346000|137021000|439223500|265107520|265441400|1323893|3.4|-31.14|786
2020-11-01 14:38:17|russ2000_1323|PPBI|95|202009|202009|91|199712|202009|18.52|49.12|4.99|-2.13|2.62|2.57|1.12|0.71|1.87|0.2|11.27|7.83|4.26|4.82|0.24|0.32|0|0|1.48|2.49|1.39|1.49|1809173806|16976693000|348751298|4706653000|76542000|-2263487400|1900722570|1418359500|10575027|20.14|-30.52|1006
2020-11-01 14:38:18|russ2000_1324|I|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:18|russ2000_1325|SRI|95|202009|202009|90|199712|202006|32.56|10.61|0.77|0.87|0.51|0.78|2.11|1.88|1.19|0.57|1.2|-1.25|0|0|3.55|-1.81|3.98|7|1.86|1.34|1.27|1.55|0|0|44016280|68288000|137257000|579386200|496100220|495108240|3394600|18.37|-40.94|4700
2020-11-01 14:38:19|russ2000_1326|AAMC|30|202006|202006|7|201403|201512|300.91|1.81|7.32|0.12|5.53|2.06|218.92|329.61|-0.45|0|40.03|0|0|0|0.86|-3.48|1.75|1|4.08|0.46|0.21|1.37|0|0|88121645|29978000|4070000|3871800|33849754|33791682|292759|20.74|87.12|109
2020-11-01 14:38:23|russ2000_1327|SMRT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:23|russ2000_1329|BRSS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:23|russ2000_1330|KEYW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:23|russ2000_1331|POWL|141|202006|202006|124|198909|202009|129.41|13.87|0.62|0.21|0.65|0.51|1.59|0.92|0.14|0|5.12|5|3.22|4.31|7.33|6.72|2.64|6|1.74|1.67|0.9|1.23|0|0|42483664|163356000|120368000|117704300|280260298|282272740|1459818|24.13|-38.37|2312
2020-11-01 14:38:25|russ2000_1332|HRTX|133|202006|202006|30|199903|200609|21.66|2.68|17.5|9.38|20.01|10.32|9.01|4.16|0.2|0.02|-11.09|-12.16|0|0|-73|-57.9|1.79|5|5.39|18.76|1.28|1.86|0|0|47451087|300842000|39480000|1051902500|1345952400|1344959460|11913232|14.82|-19.89|231
2020-11-01 14:38:27|russ2000_1333|HTBI|40|202006|202006|33|201206|202009|38.57|10.45|2.16|0.69|4.03|1.75|1.03|0.57|0.96|1.16|22.13|25.81|1.45|2.06|1.48|2.34|0|0|1.17|0.89|0.5|0.94|1807231270|2785756000|476269973|609815000|58462000|96326100|231141106|225376396|607863|13.58|-47.91|590
2020-11-01 14:38:28|russ2000_1334|CECO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:28|russ2000_1335|RTIX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:28|russ2000_1336|KE|30|202006|202006|24|201409|202009|17.35|16.06|0.41|0.28|0.44|0.24|1.21|0.77|0.09|0.31|1.81|3.13|0|0|7.58|3.69|3.27|3|1.21|0.62|0.98|1.63|0|0|47301214|64990000|154529000|343804500|290656548|292629840|632657|11.56|-20.33|6400
2020-11-01 14:38:29|russ2000_1337|PHX|117|202006|202006|111|199112|201909|51.49|14.68|4.52|2.43|4.27|0.86|2.5|0.56|0.23|0.53|1.85|13.53|1.98|6.99|11.58|-66.68|2.3|1|0.88|0.4|0.47|1.62|0|0|1070751|2025100|83038000|59669000|31694091|23456576|209461|1.43|-88.1|22
2020-11-01 14:38:30|russ2000_1339|PGC|83|202009|202009|79|200012|202009|16.99|8.19|2.31|-3.68|3.39|1.53|1.75|0.55|0.42|0.39|-0.46|7.97|1.35|1.32|6.81|4.09|0|0|1.35|0.84|0.88|1.25|1791963268|4851838000|214700205|1276192000|36963000|-785893200|286713750|288755970|858232|15.15|-46.17|446
2020-11-01 14:38:33|russ2000_1340|CORR|58|202006|202006|52|200612|201912|22.67|75.34|14.69|4.79|9.74|1.81|1.05|2.17|0.25|0.71|6.81|25.38|9.74|27.4|1.51|-60.12|2.58|2|5.45|6.72|1.09|1.13|0|0|29694156|113713600|105358300|205960700|79724760|79724760|1868370|5.84|-87.24|20
2020-11-01 14:38:34|russ2000_1341|AMPE|55|202006|202006|3|201812|201909|9.99|20.36|2736.11|1143.25|2919.38|1823.05|50.27|26.64|0|0|-23.8|-48.66|0|0|-69.89|-56.28|1|1|11.22|10.12|0.53|2|0|0|12673521|4842000|5072000|164108700|165888294|159238101|4595206|0.957|100.25|23
2020-11-01 14:38:35|russ2000_1342|WD|44|202006|202006|39|201012|202009|12.6|8.59|4.42|3.79|1.87|1.79|1.79|1.51|2.38|1.98|2.81|-2.66|2.28|2.6|5.55|7.42|3.38|5|2.25|2.25|1.46|1.18|0|0|88700381|275202000|0|3529788300|1609557000|1635580000|9272596|53|-9.49|823
2020-11-01 14:38:36|russ2000_1343|TAST|66|202006|202006|49|200612|201903|32.9|49.85|0.6|0.51|0.27|0.22|2.28|1.17|-2.59|1.67|-7.03|-14.64|0|0|0.8|-3.97|6.47|8|3.25|4.51|1.2|4.48|0|0|17743828|45978000|1180476000|777300500|332085345|389140110|2573908|6.45|-22.2|31500
2020-11-01 14:38:37|russ2000_1344|NM|62|202006|202006|32|200512|201312|7.95|11.82|3.29|3.73|5.51|0.05|0.63|0.69|-7.31|-42.16|1.9|131.79|4.59|0|0.4|-12.94|1.26|2|2.41|0.09|2.01|0.64|0|0|175798082|54014000|1564457000|1673577500|23700512|22707344|50321|1.76|-64.14|250
2020-11-01 14:38:40|russ2000_1345|FDEF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:40|russ2000_1346|ETM|87|202006|202006|75|200003|201812|30.62|2.05|4|1.42|2.47|0.17|1.7|0.27|1.81|2.23|10.47|6.35|7.2|9.32|-0.32|-18.2|1.86|2|6.72|6.59|1.92|1.39|0|0|28709483|208222000|591338000|1840968200|222204472|217036050|1903295|1.61|-52.35|7055
2020-11-01 14:38:41|russ2000_1348|AGM|114|202006|202006|95|199612|202009|25.49|8.12|80.13|61.6|5.59|3.61|1.33|1.32|29.33|27.79|-87.44|-114.08|2.54|4.87|0.39|0.45|0|0|5.94|1.08|0.99|1.3|0|0|3126405206|12193365000|590000|11693776000|683243682|686000160|3634568|63.66|-21.56|103
2020-11-01 14:38:42|russ2000_1349|ACRE|35|202009|202009|31|201212|202009|26.83|17.58|19.03|11.01|8.21|3.7|1.14|0.65|1.09|1.42|-8.39|-14.02|8.88|14.44|3.22|1.02|0|0|2.45|1.94|0.74|1.93|0|0|31608571|81295000|0|890492000|305658966|306551944|2674049|9.14|-40.38|1200
2020-11-01 14:38:43|russ2000_1350|UVSP|82|202006|202006|79|200012|202009|15.9|11.68|3.02|1.77|3.38|1.75|1.52|0.64|0.53|0.79|2.9|-2.51|3.15|5.57|6.78|3.63|0|0|2.26|1.4|0.71|1.19|1970326634|4869329000|199597415|542730000|90048000|392979700|419632740|419086680|1490015|14.37|-43.29|873
2020-11-01 14:38:44|russ2000_1352|NVEC|102|202009|202009|96|199609|202009|33.8|20.28|7.63|9.11|8.14|11.01|6.26|3.2|0.06|0|5.71|8.48|5.75|8.15|17.92|15.03|3.49|6|9.52|1.56|1.2|1|0|0|9926129|27077100|1182000|210136400|237213456|237291984|936239|49.08|-24.69|46
2020-11-01 14:38:46|russ2000_1353|CORT|70|202006|202006|17|201606|202009|112.25|18.52|22.56|4.62|28.53|6.07|13.2|4.43|0.02|0|-4.93|0.01|0|0|-59.41|30.56|6.68|10|5.24|16.47|1.26|-0.27|0|0|68119398|405358000|4091000|1605923800|2011199965|2144887770|88503341|17.405|27.61|206
2020-11-01 14:38:47|russ2000_1354|NPK|146|202006|202006|143|198412|202009|17.1|11.76|1.18|1.36|1.99|1.77|1.5|1.65|0.01|0|6.58|6.78|2.91|1.22|10.94|14.03|2.26|6|4.26|1.86|0.85|0.84|0|0|131188285|130741000|40091000|444030800|574575340|576212540|2195035|81.86|-8.12|919
2020-11-01 14:38:49|russ2000_1355|NGS|74|202006|202006|64|200212|201812|28.22|10.42|3.01|1.3|3.15|1.48|1.66|0.45|0.23|0|-3.87|0.59|0|0|6.02|-4.16|1.9|1|3.26|0.52|1.02|2.85|0|0|23861980|15451000|238523000|98758800|113811360|113906000|674016|8.45|-39.14|270
2020-11-01 14:38:50|russ2000_1356|NNA|47|202006|202006|10|201412|201706|9.76|4.67|6.26|3.28|1.04|0.18|0.8|0.2|2.77|3.44|-4.8|17.04|12.94|35.46|-1.09|-1.24|2.37|5|0.61|0.26|1.3|1.16|0|0|57101945|67718000|1318656000|1161376300|68060277|67864851|942393|4.23|-37.76|4
2020-11-01 14:38:51|russ2000_1357|PFIS|86|202006|202006|83|199912|202009|16.59|9.58|8.61|0.81|7.41|2.76|1.68|0.81|0.91|0.46|1.84|4.96|2.71|4.11|5.77|5.64|0|0|1.84|0.66|0.23|0.21|782661054|2210124000|117849519|329643000|48378000|67493800|254891604|256414092|377458|34.76|-18.77|408
2020-11-01 14:38:54|russ2000_1359|FISI|86|202006|202006|83|199912|202009|22.17|6.72|2.05|-0.86|2.63|1.41|1.36|0.57|0.7|0.32|0.86|17.77|2.9|6.69|5.17|5.64|0|0|1.25|0.79|1.17|1.32|2119964407|3994008000|285499349|589023000|41403000|-180108000|246988280|247123800|1063077|15.4|-49.62|722
2020-11-01 14:38:56|russ2000_1360|REGI|46|202006|202006|35|201112|202009|8.3|4.02|0.36|0.65|0.31|0.9|0.89|1.79|0.56|0.06|-0.96|4.4|0|0|7.18|49.68|3.78|9|12.55|6.95|1.27|1.08|0|0|94804023|327730000|633497000|1841370300|2098989324|2301573990|52593685|53.42|244.73|829
2020-11-01 14:38:56|russ2000_1361|OSIR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:56|russ2000_1364|BBSI|110|202006|202006|107|199312|202009|36.81|9.03|0.44|0.28|0.55|0.44|3.65|2.23|0.11|0.02|4.61|3.79|1.92|2.29|14.46|26.97|3.13|6|1.72|1.5|0.59|2.2|0|0|32681620|129683000|60263000|274574100|398439120|401008680|2968871|52.44|-41.86|127085
2020-11-01 14:38:58|russ2000_1365|IO|124|202006|202006|95|199103|201412|35.15|6.36|2.17|0.6|2.06|0.12|2.8|34.66|0.54|-3.13|-3.41|-12.99|0|0|-6.62|-26.02|2.23|6|4.4|9.23|1.91|4.04|0|0|48976286|62540000|52387000|104496300|21368700|21361500|353967|1.5|-83.55|519
2020-11-01 14:39:00|russ2000_1366|IDRA|82|202006|202006|31|200209|201006|45.5|15.79|696.97|-1.51|649.04|102.44|16.22|1.37|-1.58|0|-10.91|-4.98|0|0|-85.21|-70.12|5.75|6|3.83|1.47|1.83|1.51|0|0|37917307|31006000|1028000|44320300|73382740|71867620|576911|2.14|-14.94|36
2020-11-01 14:39:01|russ2000_1367|FLIC|126|202006|202006|123|198912|202009|17.82|8.98|2|-0.57|3.93|3.21|1.52|0.91|0.6|1.28|1.43|10.54|2.35|4.86|10.35|4.49|0|0|0.7|0.89|0.48|0.38|1149094634|3322922000|246253854|921772000|53138000|-68364000|353197766|353394739|969539|14.81|-35.95|341
2020-11-01 14:39:03|russ2000_1368|WTBA|75|202009|202009|71|200212|202009|14.35|8.25|3.96|1.11|4.69|3.02|2.06|1.21|1.01|1.01|5.48|6.84|3.66|5.3|6.73|7.55|0|0|1.69|3.34|0.72|1.23|1182490918|2255709000|193894876|423832000|28655000|54702700|260873712|261455040|517151|15.84|-19.49|171
2020-11-01 14:39:07|russ2000_1369|YORW|82|202006|202006|79|200012|202009|27.88|34.09|8.57|12.51|6.49|10.39|2.87|3.98|0.94|0.74|0.72|0.79|3.33|1.71|5.58|6.85|2.77|4|1.25|1.69|0.43|0.07|0|0|2064252|2000|322516000|654054000|550947180|550482210|1583419|42.27|7.15|106
2020-11-01 14:39:08|russ2000_1371|VHC|86|202006|202006|57|200606|202009|11.62|1.33|2287.37|0.33|2290.67|1.22|46.37|1.6|0.07|0|13.36|13.36|0|0|-323.56|249.98|1.43|1|14.73|10.3|0.86|-0.94|0|0|23583290|272805000|14000|101673800|374478822|373722050|4520049|5.27|-14.19|20
2020-11-01 14:39:12|russ2000_1372|ZEN|30|202006|202006|-154|202106|198200|0|0|10.9|12.76|10.74|12.58|16.14|28.95|0.48|2.54|-6.27|-3|0|0|-34.02|-17.28|7.16|9|4.69|8.08|1.54|1.22|0|0|334818815|997286000|196124000|11925722900|11856384000|11794632000|148520771|102.92|31.35|4010
2020-11-01 14:39:13|russ2000_1374|FBC|95|202009|202009|91|199712|202009|11.93|3.84|7.53|3.46|1.68|1.12|1.2|0.77|4.77|1.79|-5.81|-3.78|1.57|0.64|1.53|6.38|0|0|3.23|2.65|1.19|2.11|7251898495|19945000000|903629232|2445000000|410000000|3167369300|1693369315|1700163474|14684267|29.63|-20.8|4641
2020-11-01 14:39:14|russ2000_1376|PSIX|55|202006|202006|36|201106|202006|53.84|10.02|1.2|0.34|0.84|0.14|6.79|6.74|0.99|12.66|-14.34|-44.45|0|0|-52.59|-3.85|5.16|6|9.71|14.46|0.88|1.22|0|0|2381429|32533000|22137000|168367000|69723000|69716900|123457|3.05|-61.07|900
2020-11-01 14:39:15|russ2000_1378|BMRC|77|202009|202009|73|200206|202009|16.55|12.65|1.02|-4.24|4.01|3.73|1.77|1.1|0.11|0.01|2.59|4.4|1.82|3.11|10.89|9.69|0|0|1.13|1.36|0.57|1.16|1214455545|2779866000|203283623|627048000|28368000|-230176600|394012384|393421600|889838|28.96|-31.01|290
2020-11-01 14:39:16|russ2000_1379|EPZM|34|202006|202006|-154|202106|198200|0|0|53.27|72.55|67.86|83.44|6.97|4.71|0.01|0.23|-13.97|-6.96|0|0|-49.08|-58.54|0|0|8.24|10.23|1.56|1.17|0|0|239899161|322062000|21716000|993165100|1210465520|1206170720|10320311|11.93|18.29|203
2020-11-01 14:39:17|russ2000_1380|MG|48|202006|202006|40|201003|202003|51.76|20.29|1.11|0.51|0.97|0.17|2.34|0.65|0.36|1.36|-1.43|22.25|0|0|4.71|-19.58|6.07|7|1.43|1.37|0.95|2.43|0|0|14762778|22588000|93238000|330801700|113821664|113722350|810745|3.91|-76.16|5500
2020-11-01 14:39:18|russ2000_1381|TBBK|66|202006|202006|62|200503|202009|44.58|9|-3.8|-4.88|3.14|1.94|1.33|0.93|0.28|0.1|-3.41|-0.08|0|0|1.59|9.42|0|0|2.59|0.96|0.83|1.98|2797969750|5545199000|1111797422|1805168000|16701000|-1253542600|497277792|499392864|2551395|8.64|-7.04|612
2020-11-01 14:39:19|russ2000_1382|BDGE|87|202009|202009|83|199912|202009|16.84|7.32|2.26|-1.55|4.09|1.93|2.3|0.67|0.43|0.57|0.25|4.71|3.24|5.45|12.14|5.36|0|0|2.63|3.69|0.61|0.94|1436526434|5080419000|313025512|1176548000|74929000|-538298900|344225070|339675840|1707161|17.43|-44.81|496
2020-11-01 14:39:20|russ2000_1385|FCEL|108|202006|202006|21|199306|199809|70.69|98.23|6.13|13.56|6.56|6.35|6.09|6.12|0.32|1.18|-15.92|-20.32|0|0|-83.07|-36.32|1.08|1|8.17|17.32|1.35|3.23|0|0|72630009|66284000|208538000|768030000|589398000|435932800|42987594|2|669.98|301
2020-11-01 14:39:21|russ2000_1386|IDT|104|202006|202006|77|200106|202009|40.39|11.73|-0.06|0.11|0.13|0.19|1.44|3.25|0.17|0|8.59|2.66|5.59|0|1.42|37.73|4.24|9|2.77|0.77|0.85|1.01|0|0|366536631|109187000|39551000|129965300|242785327|255356350|5544123|9.53|39.76|1256
2020-11-01 14:39:22|russ2000_1388|MMI|32|202006|202006|28|201309|202009|33.88|20.5|1.4|1.02|1.73|1.47|14.6|2.11|0.05|0|0|0|0|0|36.82|10.78|8.18|8|1.69|1.73|1.45|0.77|0|0|207331233|324648000|109464000|757658600|1082306560|1091800960|4673862|27.52|-22.66|877
2020-11-01 14:39:23|russ2000_1389|ZFGN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:23|russ2000_1390|ONVO|40|202006|202006|1|201309|201312|22.91|28.85|283.43|9.34|295|17.94|8.74|2.08|-0|0|-11.73|-24.57|0|0|-69.06|-68.31|1.93|2|12.17|2.23|1.99|-0.18|0|0|38699192|24787000|0|26872400|51659419|51647554|932482|7.91|20.92|6
2020-11-01 14:39:24|russ2000_1394|KEG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:24|russ2000_1395|TRK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:24|russ2000_1397|RDNT|82|202006|202006|79|200009|202006|54.96|375|1.34|1.4|0.35|0.73|57.45|5.36|-92.85|4.58|-5.42|-0.3|0|0|-0.09|-1.44|2.47|2|2.37|2.23|1.4|2.3|0|0|7883597|84583000|819043000|1469093200|791366180|777818270|3456762|15.35|4.07|8498
2020-11-01 14:39:25|russ2000_1398|IG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|5.84|6.51|0|0|0|0|0|0|1.41|2.24|0|0|0|0|0|0|0|0|111767|26.9895|0.67|
2020-11-01 14:39:26|russ2000_1400|PEIX|82|202006|202006|66|200012|201706|94.65|620|21.03|0.53|86.06|0.3|3.27|2.2|1.45|0.91|-13.4|28.24|0|0|-10.88|-16.49|1.51|1|7.55|4.28|1.51|4.97|0|0|24910291|29783000|340575000|626171800|464065847|398380380|53308063|7.31|716.05|500
2020-11-01 14:39:27|russ2000_1401|ACLS|82|202006|202006|79|200012|202009|31.21|21.36|1.3|1.31|1.5|1.77|1.85|1.65|0.1|0|0.69|1.2|0|0|-1.45|8.3|3.67|7|3.3|2.05|1.81|1.37|0|0|102187634|190340000|54230000|545894400|735526000|747076000|7589160|22|19.89|1009
2020-11-01 14:39:28|russ2000_1402|VSLR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:28|russ2000_1403|XNCR|32|202006|202006|15|201606|202003|48.16|67.73|27.45|23.4|27.62|31.45|4.16|3.89|-0.04|0|-5.28|0|0|0|-86.55|-13.48|0|0|4.97|6.71|1.41|0.38|0|0|211782300|586259000|16239000|1634193100|2219342697|2213341884|14163978|38.79|14.44|166
2020-11-01 14:39:28|russ2000_1404|BV|12|202006|202006|4|201906|202006|89.7|49.04|1.13|0.96|0.63|0.5|1.39|0.94|1.3|0.92|-15.57|-0.1|0|0|-0.03|-0.43|5.11|5|1.92|2.17|0.59|1.31|0|0|36030545|89900000|341700000|2275489600|1194628800|1183240200|3209545|11.4|-30.37|21500
2020-11-01 14:39:29|russ2000_1406|GTT|60|202003|202003|44|200603|201703|35.94|171.68|1.86|2.03|0.98|0.17|5.06|1.54|-31.05|16.55|-11.07|-2.86|0|0|-12.72|-4.63|5.06|4|9.05|17.6|1.62|1.18|0|0|26377347|106400000|2101300000|3455108600|301607676|295460052|2848189|5.16|-35.38|3100
2020-11-01 14:39:30|russ2000_1407|CAC|95|202009|202009|91|199712|202009|14.6|8.13|4.2|-3.55|3.51|2.58|1.6|0.87|1.88|0.57|3.89|5.34|2.92|4.27|4.99|9.21|0|0|1.96|2.42|0.77|1.07|1593884301|3996358000|338913926|1453458000|41109000|-708221600|450875393|453302460|1377919|30.225|-32.27|639
2020-11-01 14:39:31|russ2000_1411|GEOS|91|202006|202006|86|199809|202003|39.54|19.94|2.25|0.52|2.36|0.81|2.08|0.51|0.07|0|0.46|-0.82|0|0|3.82|-3.91|2.78|5|5.25|1.46|1.27|1.55|0|0|18687440|26669000|89082000|57772000|84447228|83709954|326828|6.18|-59.68|786
2020-11-01 14:39:32|russ2000_1412|CRAI|90|202006|202006|88|199809|202009|27.05|13.15|1.16|0.69|1.29|0.62|1.98|1.45|0.14|0.29|6.54|4.33|1.74|2.46|7.13|9.63|3.82|6|2.56|1.26|0.65|1.81|0|0|50030944|18807000|188385000|333433200|291497865|296762400|1143371|37.47|-11.54|802
2020-11-01 14:39:33|russ2000_1414|FRPT|28|202006|202006|1|202006|202009|941.82|1076.79|6.17|15.24|5.72|15.13|7.25|11.75|-0.21|0|-1.77|-7.47|0|0|-12.09|1.7|7.75|9|13.74|4.14|0.7|0.8|0|0|18536788|127729100|228764900|4391271200|4518040065|4634569170|37067059|111.65|115.86|462
2020-11-01 14:39:34|russ2000_1415|OLP|146|202006|202006|143|198412|202009|18.86|16.87|9.48|9.32|5.33|3.72|1.03|1.19|0.94|1.69|4.19|8.5|8.45|11|5.3|2.66|1.98|3|0.78|0.61|0.78|1.83|0|0|13288923|18571000|397343000|791797900|318202000|319101800|1556989|16.36|-40.57|9
2020-11-01 14:39:35|russ2000_1417|CTIC|94|202006|202006|-154|202106|198200|0|0|725.18|0.81|545.25|7.76|15.26|2.79|-0.13|0.33|-10.45|1.56|0|0|-217.75|-56.64|2.65|7|7.13|0.42|1.87|0.14|0|0|65375315|70110000|3784000|95242100|158491120|158422750|8720619|2.15|40.85|25
2020-11-01 14:39:36|russ2000_1418|SALT|29|202009|202009|3|201906|202003|11.23|3.77|5.96|1.85|2.72|0.68|0.75|0.23|0.49|0.33|18.49|12.84|2.3|3.53|-10.25|-12.6|1.04|1|3.6|5.54|1.97|0.65|0|0|160813511|40220000|1319518000|384532500|175398504|111510000|3132727|14.16|-75.88|7
2020-11-01 14:39:37|russ2000_1419|CRY|117|202006|202006|109|199212|202003|109.82|451.28|2.93|3.36|2.76|2.69|3.25|2.36|0.16|0.98|-0.13|-1.78|0.5|0|1.46|-2.15|3.92|7|4.53|10.33|0.94|2.04|0|0|23443209|125627000|51534000|863694300|698239880|692994400|6192668|18.47|-31.97|1200
2020-11-01 14:39:38|russ2000_1421|LION|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:38|russ2000_1422|AROW|147|202009|202009|123|198912|202009|15.34|10.21|3.75|-1.21|4.16|3.07|1.87|1.19|0.73|0.21|4.21|7.31|3.41|4.02|8.85|9.36|0|0|1.64|0.67|0.59|0.69|1347323605|3264858000|168450430|825594000|42075000|-366965000|388629046|388418290|755794|25.09|-22.6|520
2020-11-01 14:39:40|russ2000_1423|BAS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:40|russ2000_1425|OSTK|74|202006|202006|29|200912|201703|51.65|34.9|0.6|1.6|0.64|1.5|11.07|22.28|-0.46|0.31|-4.05|-3.63|0|0|-9.79|-18.93|5.92|10|16.49|10.82|2.19|6.3|0|0|104382459|320695000|150182000|2891832200|2930119800|2948863500|523634816|72.65|560.64|1613
2020-11-01 14:39:41|russ2000_1426|CCF|103|202003|202003|100|199506|202006|14.05|26.3|1.46|3.34|1.4|3.44|2.45|3.16|0.32|0|1.82|0.93|1.93|0.82|14.86|12.75|3.78|6|0.81|1.55|0.82|0.7|0|0|16042791|83259000|35314000|838065200|0|0|0||0|726
2020-11-01 14:39:42|russ2000_1427|KRO|70|202006|202006|67|200312|202009|23.76|20.41|1.31|0.96|1.05|0.92|2.89|1.85|1|0.56|5.26|7.15|4.73|5.6|9.04|5.75|3.35|5|1.88|2.17|1.76|1.1|0|0|137052544|341400000|494400000|1590979100|1485879122|1485330000|3055803|12.86|5.67|2200
2020-11-01 14:39:43|russ2000_1428|WIX|32|202006|202006|-154|202106|198200|0|0|7.94|16.17|8.03|14.1|474.14|69.22|0.66|1.81|-0.24|-0.04|0|0|-287.08|-24.3|8.29|9|3.51|2.83|1.44|2.14|0|0|301374000|754607000|114038000|13796206500|14179930455|13939148175|150768343|254.85|121.98|3071
2020-11-01 14:39:43|russ2000_1429|BTX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:43|russ2000_1430|FCBC|83|202009|202009|79|200012|202009|18.62|9.12|3.45|1.36|3.6|2.52|1.46|0.76|0.6|0|4.1|10.46|3.45|5.54|5.93|9.03|0|0|2.16|0.88|0.64|0.41|1589072561|2497846000|174442072|466636000|62658000|-146853200|319782825|319995815|821849|18.05|-41.53|640
2020-11-01 14:39:45|russ2000_1434|IMMR|86|202006|202006|48|200703|201903|49.31|4.71|6.23|4.12|6.81|6.33|7.21|3.81|-0.13|0|1.15|19.88|0|0|-1565.1|-8.05|4.43|7|4.69|4.4|1.74|2.11|0|0|61575241|54101000|2589000|135502400|189391905|194819700|3841607|7.05|-8.06|56
2020-11-01 14:39:46|russ2000_1435|VSTM|38|202006|202006|-154|202106|198200|0|0|7.48|6.16|7.14|5.83|2.85|1.79|3.02|0.49|-26.01|-31.85|0|0|-71.26|-81.19|2.5|3|7.46|5.94|1.04|-1.65|0|0|101784444|125328000|3700000|135672100|204898980|200127950|3964824|1.21|-6.92|135
2020-11-01 14:39:46|russ2000_1437|ENTR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.12|0.06|0|0|0|0|0|0|1.26|0.95|0|0|0|0|0|0|0|0|221945|24.8978|47.87|
2020-11-01 14:39:54|russ2000_1438|FLWS|89|202009|202009|72|200209|202009|57.27|25.71|0.72|0.99|0.74|1.03|2.71|4.1|0.31|0.54|0.58|0.88|0|0|1.62|12.64|5.83|10|2.19|11.31|1.68|2.01|0|0|65467512|11012000|235835000|1808455300|1606445256|1658460120|19730163|24.94|71.86|4300
2020-11-01 14:40:03|russ2000_1439|MLR|104|202006|202006|102|199503|202009|19.68|11.2|0.65|0.46|0.61|0.5|1.85|1.32|0.33|0.02|10.37|9.81|2.73|2.36|6.33|11.52|2.78|6|1.78|1.73|1.2|0.67|0|0|18272186|37116000|95036000|316735100|348666135|348650850|1736180|30.57|-8.2|1310
2020-11-01 14:40:05|russ2000_1440|VICR|131|202009|202009|119|199012|202009|154.53|431.83|3.75|11.78|4.12|12.08|4.5|9.93|0.02|0|1.18|-3.42|1|0|5.83|3.14|3.59|9|1.8|2.01|1.48|1.13|0|0|65989734|203605000|65780000|3144077900|3345646887|3477873390|16582571|77.73|163.31|1014
2020-11-01 14:40:06|russ2000_1441|UCFC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:06|russ2000_1442|EVLV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:06|russ2000_1444|LADR|32|202006|202006|27|201312|202009|13.56|15.82|11.73|17.77|4.5|3.78|3.58|0.6|2.86|3.46|5.87|-10.43|11.42|15.17|2.19|0.88|0|0|0.97|1.73|1.3|3.61|0|0|1734997576|2332772000|0|3555827200|857215248|760487200|7400637|7.12|-58.1|76
2020-11-01 14:40:07|russ2000_1445|FIZZ|116|202006|202006|114|199203|202009|18.5|24.93|1.16|3.6|1.21|3.56|4.88|7.18|0.49|0|5.32|0.21|0|0|21.53|34.1|4.6|10|1.66|12.55|0.68|0.79|0|0|66924862|352519000|165035000|3298458100|3650670529|3660370660|24551423|78.29|74.58|1550
2020-11-01 14:40:09|russ2000_1446|SBCF|147|202009|202009|115|199112|202009|29.35|12.7|1.48|-0.81|3.22|3|1.69|0.91|0.37|0.1|-3.55|-7.6|2.2|0|5.05|6.38|0|0|2.13|1.79|0.79|1.56|1818825647|6666783000|335759325|1598673000|69041000|-497680900|994697070|961143240|3689941|18.03|-28.76|867
2020-11-01 14:40:10|russ2000_1447|COHU|146|202006|202006|104|199212|201812|60.71|14.92|1.08|1.6|1.39|1.25|1.61|1.54|0.05|0.76|0.3|1.02|1.69|1.4|7.47|-5.95|2.93|6|2.44|2.68|1.47|2.06|0|0|84945824|163648000|97274000|911511600|719189160|718879920|4535828|17.18|27.21|3200
2020-11-01 14:40:12|russ2000_1450|FGEN|28|202006|202006|2|201906|201912|101.45|111.31|15.47|28.54|16.81|33.37|8.71|9.39|0|0|-4.09|-0.65|0|0|-31.22|-57.84|6.4|4|4.32|8.4|1.98|0.81|0|0|411578962|685586000|71352000|3049086700|3710175360|3678225120|34055245|41.12|11.2|531
2020-11-01 14:40:12|russ2000_1451|ALDR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:13|russ2000_1452|CIA|132|202006|202006|122|199003|202009|80.89|110.8|1.35|-4.93|2.4|1.14|3.53|0.96|0.02|0|-0.65|-1.18|0|0|4.94|0.94|0|0|3.51|13.23|0.95|-0.44|4100098|13126000|393073255|1469692000|16592000|-1190715300|278976672|279936200|389427|5.54|-19.36|400
2020-11-01 14:40:14|russ2000_1454|JRVR|28|202009|202009|23|201412|202009|21.63|30.29|0.07|-0.54|1.67|1.91|1.53|1.66|0.3|0.39|4.3|1.14|2.73|2.69|5.55|-0.56|0|0|1.32|1.87|0.56|0.57|1109113667|1020856000|1289022269|2025426000|1768000|-340998800|1363072206|1370749178|7252708|44.53|-15.2|800
2020-11-01 14:40:14|russ2000_1455|EBSB|57|202009|202009|45|200906|202009|83.1|8.28|5.29|4.3|5.52|2.68|1.41|0.73|0.61|1.07|-0.74|-3.31|1.39|3.09|3.14|4.78|0|0|1.4|0.73|0.6|1.26|2445552096|4820397000|285149136|714321000|67098000|632433600|542475585|519685920|1390498|10.35|-44.8|546
2020-11-01 14:40:15|russ2000_1456|CSS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:15|russ2000_1457|KTOS|86|202006|202006|83|199912|202009|158.23|505.59|2.73|3.23|2.45|2.98|2.85|2.87|0.87|0.36|-9.94|-12.58|0|0|-7.74|0.5|2.57|4|5.8|5.42|1.77|1.15|0|0|62632774|397200000|160300000|2264712700|2361994728|2088024000|22187059|19.28|5.93|3000
2020-11-01 14:40:16|russ2000_1458|LMNR|46|202006|202006|36|201006|201906|154.1|110|4.29|2.42|3.07|1.44|2.99|1.27|0.94|0.61|-2.77|0.05|0.97|2.17|2.38|-3.48|1.85|1|2.94|4.17|0.88|1.01|0|0|334233|878000|242501000|395752700|246389748|255813510|524869|13.83|-20.69|319
2020-11-01 14:40:17|russ2000_1459|RGLS|36|202006|202006|-154|202106|198200|0|0|111.26|129.7|139.4|204.97|3.58|2.15|-2.47|0.98|-37.78|-311.9|0|0|-97.82|-99.21|3.44|2|5.12|2.47|1.41|1.97|0|0|72407147|23419000|684000|9689400|18464371|15318228|249940|0.514|-41.65|24
2020-11-01 14:40:18|russ2000_1460|CBPX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:18|russ2000_1462|TSE|34|202006|202006|24|201406|202006|25.26|49.66|0.64|0.51|0.47|0.31|3.68|2.14|2.76|2.77|10.29|14.82|3.75|6.24|8.54|-7.46|3.79|3|4.3|4.67|2.13|1.4|0|0|363040733|581800000|648800000|1672409500|982012000|979448000|10154085|25.64|-40.31|2700
2020-11-01 14:40:19|russ2000_1463|OTIC|30|202006|202006|-154|202106|198200|0|0|105.73|397.87|223.34|321.51|2.83|9.65|0.14|0.74|-3.12|-0.27|0|0|-56.91|-80.37|1|1|3.92|1.27|3.14|1.78|0|0|131510148|41066000|17929000|169324000|125353170|125037675|1716777|4.05|76.42|49
2020-11-01 14:40:20|russ2000_1464|DSPG|106|202006|202006|91|199412|201709|47.58|100|2.65|1.91|3.3|2.64|2.1|2.03|0|0|2.84|1.01|0|0|3.44|-2.08|3.13|7|2.56|2.08|1.31|0.84|0|0|74620352|88843000|17569000|221092600|308543800|307107180|2237959|13.18|-6.43|340
2020-11-01 14:40:21|russ2000_1469|TWOU|31|202009|202009|-154|202106|198200|0|0|7.71|3.67|7.59|3.04|7.84|2.54|0.07|0.28|-6.12|-2.16|0|0|-23.75|-31.92|7.76|8|13.22|18.51|0.71|1|0|0|197012393|481329000|104879000|2200933500|2414038542|2169593044|46036219|33.86|110.37|5848
2020-11-01 14:40:21|russ2000_1470|ENPH|43|202009|202009|5|201906|202009|72.25|64.52|2.23|13.77|2.17|15.46|27.18|25.06|1.75|0.87|-12.08|-0.96|0|0|-51.09|36.96|6.7|8|10.09|9.9|1.37|1.52|0|0|96433925|661792000|44434000|10126969300|10428639300|10373551770|273348217|82.59|177.42|577
2020-11-01 14:40:22|russ2000_1471|AHH|34|202006|202006|30|201303|202009|26.37|19.7|6.06|5.63|1.96|1.52|10.45|2.12|-12.04|2.35|-7.47|-5.34|5.87|5.83|2.51|1.93|2.07|2|1.41|0.49|0.61|0.91|0|0|22316065|70979000|56744000|1912990100|724902432|524745680|2315517|9.26|-49.03|169
2020-11-01 14:40:23|russ2000_1472|CASH|111|202009|202009|108|199309|202009|26.69|6.58|4.38|-6.92|2.46|1.55|1.19|0.78|1.92|0.12|0.67|16.63|2.26|1.04|4.02|8.12|0|0|0.96|2.77|0.6|0.89|1180648687|7590325000|362577350|1241862000|256697000|-479618500|660416498|665455982|4085011|19.22|-43.16|1186
2020-11-01 14:40:24|russ2000_1473|STRT|105|202009|202009|100|199506|202006|17.93|20.93|0.56|0.32|0.66|0.19|1.65|0.47|0.05|0.19|8.53|16.92|1.54|2.81|11.87|-3.46|3.05|4|1.18|0.2|0.71|1.33|0|0|22568078|11983000|105148000|119938000|74617040|74605100|192718|19.9|1.16|3831
2020-11-01 14:40:25|russ2000_1474|CZNC|91|202009|202009|87|199812|202009|15.16|12.79|3.39|-0.67|4.33|2.76|1.51|0.87|1.14|0.53|3.83|1.12|3.93|6.65|5.1|5.86|0|0|2.07|1.1|0.58|0.35|834297378|1381178000|186429110|515023000|18332000|-99046900|258060096|222689376|519354|16.24|-37.11|336
2020-11-01 14:40:26|russ2000_1475|CCNE|89|202009|202009|85|199906|202009|15.36|6.58|2.28|-3.32|3.45|1.57|1.68|0.6|0.98|0.58|0.98|-6.17|3.44|4.57|6.33|5.33|0|0|1|1.19|0.65|0.85|1257950348|4022705000|251334341|1212442000|73370000|490255200|250308197|250308197|978157|14.87|-52.84|559
2020-11-01 14:40:27|russ2000_1476|PCTY|30|202006|202006|14|201703|202009|199.18|139.16|9.76|13.59|10.23|16.06|20.37|22.28|0.02|0.25|-0.63|-0.25|0|0|4.71|17.74|3.35|5|3.57|2.83|1.48|1.77|0|0|104327964|285407000|115395000|8567334200|8752741228|9031126160|52621806|161.42|70.64|3600
2020-11-01 14:40:28|russ2000_1477|REI|54|202006|202006|35|201109|202006|126.69|1.24|15.69|2.65|12.27|0.3|4.62|0.11|0.07|0.86|-25.64|-73.68|0|0|-3.32|-9.67|1.92|2|8.19|14.83|3.28|2.89|0|0|11073206|17229800|779406100|403997000|46538996|46226944|938046|0.68|-58.54|58
2020-11-01 14:40:29|russ2000_1478|HQY|30|202006|202006|22|201412|202006|257.74|1950.29|13.38|7.14|13.47|5.11|38.77|2.95|0.16|0.75|-4.82|-12.32|0|0|11.49|-0.98|6.6|5|5.94|5.09|1.51|1.24|0|0|203528333|268910000|129623000|4696377600|3958139280|3724941070|33768929|51.49|2.38|2931
2020-11-01 14:40:30|russ2000_1479|BBW|74|202006|202006|62|200409|202003|65.52|127|0.5|0.12|0.58|0.24|2.11|1.18|0|0|3.45|0|0|0|3.17|-45.57|6.4|8|10.7|13.66|1.25|4.17|0|0|33637128|25274000|172794000|39119300|64393308|61949174|656521|4.13|3.36|4300
2020-11-01 14:40:31|russ2000_1480|AMSWA|146|202006|202006|122|199003|202009|50|63.83|2.48|3.6|3|4.15|3.25|3.95|0|0|2.75|2.71|2.99|3|5.94|6.44|3.53|8|0.86|2.52|1.4|0.6|0|0|44906391|92493000|5260000|384319300|476577392|483441760|1419350|14.68|0.1|437
2020-11-01 14:40:32|russ2000_1482|MGI|69|202006|202006|54|200406|201712|26.24|29.29|0.43|-1.38|0.91|0.18|3.44|2.6|-3.25|-3.19|-5.4|10|0.79|0|-26.23|-7.59|1.98|3|3.22|2.92|1.52|1.63|0|0|1435107852|2889600000|158200000|-1650271600|199828353|219785000|3432640|2.825|-41.25|2252
2020-11-01 14:40:33|russ2000_1483|CYTK|70|202006|202006|32|200906|201706|94.39|627.5|14.27|79.94|19.2|68.56|6.5|192.58|-0.1|-1.7|-8.82|-2.08|0|0|-61.38|-217.9|3.25|1|5|12.45|1.88|1.12|0|0|119133642|213063000|13541000|1445737800|1297746465|1290448250|20317505|21.65|95.62|156
2020-11-01 14:40:34|russ2000_1484|LXRX|82|202006|202006|4|201909|202009|5.49|7.58|100.84|0.7|111.33|0.5|4.58|3.87|-0.7|-22.95|-11.32|0.46|0|0|-31.49|13.2|4.58|10|4.93|9.46|1.79|1.12|0|0|180400789|201866000|11524000|197630500|154231200|154185120|1209044|1.44|-57.5|202
2020-11-01 14:40:35|russ2000_1486|CYTR|132|202006|202006|77|199106|201009|170.71|75.69|20.59|9.28|25.31|11.73|7.08|1.62|0.1|0|-14.32|-5.69|0|0|-74.3|-49.63|1.66|4|3.71|1.42|1.49|1.37|0|0|22562397|14587400|724400|6206200|19173375|19099731|41583|0.57|75.38|4
2020-11-01 14:40:36|russ2000_1488|LGIH|32|202006|202006|28|201309|202009|11.4|13.95|1.52|1.68|1.09|1.46|2.73|3.17|0.93|0.64|-4.84|2.06|0|0|13.27|14.06|5.96|7|14.57|9.76|0.64|2.29|0|0|42085843|49102000|1876000|3453491400|2914612364|2922035627|33067167|116.17|39.12|953
2020-11-01 14:40:37|russ2000_1489|SFS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:37|russ2000_1491|MXL|47|202006|202006|31|201003|201712|92.91|101.62|3.4|6.48|3.33|6.03|3.43|4.27|0.2|0.52|-2.34|-0.04|0|0|-4.46|-8.07|6.3|5|4.5|3.46|1.19|2.22|0|0|81367800|107362000|27001000|1818017800|1717893828|1690477600|10414654|23.24|3.84|697
2020-11-01 14:40:38|russ2000_1492|KOPN|118|202006|202006|52|200012|201312|78.87|421|6.38|3.31|8.55|3.6|3.15|4.85|0.03|0|-1.99|0.12|0|0|-12.75|-59.98|1.47|4|3.66|2.44|1.81|1.98|0|0|71980534|15262500|3588500|101886300|113983032|113945772|817310|1.38|103.45|153
2020-11-01 14:40:39|russ2000_1493|BEAT|58|202006|202006|46|200903|202009|104.84|87.65|2.58|3.69|2.37|3.82|3.46|4.06|0.17|0.41|-23.42|-2.49|0|0|-5.42|3.43|6.87|8|5.29|11.41|0.77|0.75|0|0|38021487|84003000|60275000|1631827100|1558156858|1668638220|17222714|45.58|10.81|1700
2020-11-01 14:40:40|russ2000_1495|SENEA|141|202006|202006|100|199509|202009|70.83|4.62|0.52|0.33|0.2|0.24|0.87|0.78|1.27|0.35|0.36|11.51|0|0|2.85|11.32|1.64|5|0.91|1.39|0.41|0.33|0|0|11237855|11607000|329095000|459273300|325782567|328287240|1814099|35.73|11.25|3300
2020-11-01 14:40:41|russ2000_1497|ZIXI|125|202006|202006|107|199209|201906|138.62|113.63|333.33|2.48|332.45|1.54|25.52|9.16|0.19|5.11|-3.22|-0.19|0.01|0|-40.45|-3.33|3.81|6|9.87|6.13|1.33|1.57|0|0|20261943|14057000|17501000|504836600|332878248|319967176|4332250|5.84|-19.34|566
2020-11-01 14:40:42|russ2000_1498|RBCAA|89|202009|202009|85|199906|202009|12.94|6.63|5.88|-0.97|3.21|1.92|1.39|0.73|1.95|0.21|1.48|31.23|2.25|3.98|4.53|6.46|0|0|1.52|0.62|0.65|0.55|2010800742|4992329000|351863674|342028000|84589000|420481300|588769280|592655360|674326|28.16|-34.84|1092
2020-11-01 14:40:43|russ2000_1499|CTO|144|202009|202009|123|198912|202009|85.18|2.31|12.02|11.88|9.05|5.02|2.48|0.74|0.59|0.99|1.98|2.59|1.17|2.34|7.39|18.4|1.36|2|2.27|0.9|0.62|0.57|0|0|6703057|6351800|8244900|478500300|207856530|205223760|654891|44.1|-32.77|15
2020-11-01 14:40:45|russ2000_1501|CRD.B|146|202006|202006|121|198912|202003|19.7|23.96|0.73|0.48|0.68|0.34|2.77|2.35|0.74|1.34|3.13|5.83|2.53|2.64|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46065612|59958000|137432000|482009000|341532520|342608000|57150|6.44|-36.17|9000
2020-11-01 14:40:46|russ2000_1502|MODN|35|202006|202006|-154|202106|198200|0|0|3.38|7.07|3.69|7.58|7.5|10.08|0.47|0.93|-27.31|-9.47|0|0|-26.2|-12.3|7.07|9|2.94|7.93|1.06|1.83|0|0|74193406|192372000|4676000|1138595000|1218818160|1214020080|11158564|35.28|31.5|733
2020-11-01 14:40:47|russ2000_1503|WTI|70|202006|202006|63|200412|202009|12|1.76|2.58|1.83|1.54|0.55|2.53|1.59|-28.55|-3.33|7.55|8.09|1.25|0|4.69|33.79|3.35|4|7.45|12.1|2.47|3.33|0|0|99333554|36506000|725609000|842720000|255004200|254874600|5290140|1.8|-62.67|291
2020-11-01 14:40:48|russ2000_1504|STML|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:48|russ2000_1505|SQBG|74|202006|202006|53|200406|201709|66.99|149.5|6.81|5.35|2.71|0.08|21.74|0.31|0.98|18.49|8.28|214.66|0|0|-113.8|-20.13|3.68|1|5.65|8.63|0.81|0.98|0|0|9831711|16034000|53961000|494453000|7558832|7540512|417244|4.58|-48.42|42
2020-11-01 14:40:50|russ2000_1506|ONDK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:50|russ2000_1507|IBCP|139|202009|202009|119|199012|202009|21.49|5.28|1.83|-2.73|2.51|1.47|1.53|0.74|1.18|0.29|20.41|5.59|3.34|6.21|6|10.11|0|0|2.08|1.28|0.66|1.59|1606084121|3485125000|226391856|1031606000|36962000|-647733500|275099478|277960410|1103203|12.57|-41.03|994
2020-11-01 14:40:51|russ2000_1508|ANGI|40|202006|202006|21|201506|202009|115.69|278.86|4.57|3.72|4.57|4.04|72.18|4.26|-4.64|0.19|-1.2|1.9|0|0|-668.12|1.38|8.22|10|10.21|2.97|1.15|2.38|0|0|138001342|420985000|104261000|5329779900|5499902450|5664374730|35415486|11.095|38.42|5000
2020-11-01 14:40:52|russ2000_1509|CRK|134|202006|202006|108|199309|202009|23.44|109.5|5.85|4.05|3.74|1.02|1.96|0.77|0.69|1.68|-10.94|-74|2.52|0|-1.61|1.51|1.42|2|6.62|2.8|0.73|1.48|0|0|33966491|11595000|4004635000|3683908000|1018699962|914999520|10891070|4.38|-43.77|207
2020-11-01 14:40:53|russ2000_1510|EXTR|89|202009|202009|72|199912|201712|116.54|208.67|3.46|0.77|3.03|0.52|10.84|49.86|2.18|39.05|2|-4.74|0|0|-8.71|-31.33|5.05|9|4.12|3.83|1.95|1.72|0|0|152194655|193116000|110087000|688058700|494198700|483654240|4482471|4.02|-43.61|2584
2020-11-01 14:40:54|russ2000_1511|ASPS|50|202006|202006|38|200906|201812|30.54|1.43|1.85|0.78|1.79|0.4|7.76|1.04|2.39|-4.36|0|0|0|0|19.84|-89.29|5.82|4|10.51|2.67|0.59|1.96|0|0|110211660|98224000|41504000|389871800|198234820|197664670|1268005|12.67|-35.72|3283
2020-11-01 14:40:55|russ2000_1513|MRTX|62|202006|202006|-154|202106|198200|0|0|1537.37|2862.71|1618.04|2911.55|9.91|12.22|0.01|0|-16.63|-16.25|0|0|-120.39|-58.08|2.5|3|7.19|10.1|2.27|1.12|0|0|103004442|645710000|3187000|6750273200|7436349990|7277257485|82529512|166.05|79.74|111
2020-11-01 14:40:55|russ2000_1514|RDI|86|202006|202006|80|199912|201912|40.73|43.46|1.98|1.6|1.43|0.37|1.42|0.69|1.21|2.69|-0.58|-9.92|0|0|0.64|-15.19|1.96|1|1.07|1.58|0.56|2.07|0|0|23419535|40390000|465022000|307052200|70029204|71146222|313678|3.22|-74.73|2988
2020-11-01 14:40:57|russ2000_1515|TREC|82|202006|202006|65|200209|201812|28.22|11.42|0.99|1.07|0.74|0.67|1.42|1.04|0.51|0.47|0|0|0|0|5.6|-3.74|2.61|3|1.2|0.74|0.91|0.1|0|0|4752655|29877000|201714000|241963200|152272000|152284280|302632|6.14|-32.31|270
2020-11-01 14:40:58|russ2000_1516|GHM|146|202009|202009|128|198809|202009|172.04|84.62|0.87|0.69|1.17|1.36|1.74|1.32|0.24|0|1.54|3.45|0.86|3.45|8.51|-0.03|2.52|3|1.51|0.74|1.17|0.84|0|0|28018893|67856000|17529000|59549000|127405013|126359150|434548|12.77|-35.7|337
2020-11-01 14:40:59|russ2000_1517|BFIN|66|202009|202009|61|200506|202009|50.98|10.78|2.31|-6.07|3.94|2.08|1.07|0.62|0.24|0.02|7.33|10.67|2.1|5.54|0.8|6.95|0|0|2.3|0.83|0.77|0.63|1232216435|1388155000|151183254|471713000|24323000|-360679400|107033612|108146936|243589|7.22|-39.33|199
2020-11-01 14:41:00|russ2000_1518|NGVC|39|202006|202006|33|201206|202009|38.03|12.64|0.78|0.19|0.78|0.22|4.93|1.3|0.24|0|0|0|0|0|10.47|10.58|8.06|9|7.35|5.39|1.36|0.7|0|0|7710686|29855000|528373000|192234600|222089598|223243218|1522366|9.86|-6.41|3681
2020-11-01 14:41:01|russ2000_1519|ORN|62|202006|202006|51|200712|202009|87.09|8.87|0.73|0.17|0.69|0.11|1.35|0.58|0.26|0.36|-1.33|8.99|0|0|-0.23|4.32|2.82|6|3.35|0.48|1.38|0.93|0|0|23258148|10343000|157516000|125208500|83459475|82585800|494403|2.75|-39.78|2571
2020-11-01 14:41:01|russ2000_1520|LOCO|30|202006|202006|24|201409|202009|36.11|30|1.79|1.56|1.46|1.36|3.28|2.27|0.99|0.54|0.56|3.15|0|0|4.46|5.23|4.56|5|7.78|9.85|0.73|2.59|0|0|13967963|60342000|268570000|660396000|580836420|573645240|4643455|16.2|39.35|5005
2020-11-01 14:41:02|russ2000_1521|CECE|115|202006|202006|103|199412|202009|120.09|15.19|1.85|0.89|1.75|0.78|4.49|1.3|0.97|0.39|1.63|-0.2|1.91|0|1.88|6.31|3.62|7|1.01|1.84|1.14|1.92|0|0|10636541|41513000|28771000|295196800|258748344|258140358|474951|7.29|4.37|830
2020-11-01 14:41:04|russ2000_1522|VCRA|38|202006|202006|-154|202106|198200|0|0|3.69|4.33|4.12|4.92|4.94|5.86|0.17|0.75|-22.02|-16|0|0|-10.03|-5.55|6.59|7|8.51|14.92|-0.16|0.15|0|0|125118054|233862000|7669000|828383900|940679840|934980160|7302833|29.08|16.93|665
2020-11-01 14:41:04|russ2000_1523|NAVB|110|202006|202006|69|200012|201803|24.42|0.8|44.93|93.11|42.14|68.35|12|5.92|-1.05|-0.17|-4.91|-4.25|0|0|-565.69|-25084.54|2.68|4|10.98|0.84|0.47|2.66|0|0|7878592|1617000|331000|70581500|66279600|61450380|413997|2.7|291.3|17
2020-11-01 14:41:06|russ2000_1524|KVHI|102|202006|202006|97|199603|202006|199.09|4.64|1.52|0.87|1.69|1.02|2.61|1.21|0.16|0.05|-2.68|-0.47|0|0|-0.05|-11.8|3.96|7|3.85|0.81|1.06|0.29|0|0|31998793|43941000|59377000|130527000|162292625|159008480|835038|9.01|-14.85|604
2020-11-01 14:41:07|russ2000_1525|LQDT|59|202006|202006|33|200609|201412|40.05|8.6|1.21|0.91|1.48|1.2|3.53|2.3|0.02|0|9.22|22.13|0|0|-1.58|-12.72|6.82|9|6.31|1.75|0.54|1.57|0|0|78531559|72729000|27763000|181247400|253802628|252262138|1839833|7.46|-15.32|687
2020-11-01 14:41:08|russ2000_1526|OXFD|33|202006|202006|4|201812|201912|3.1|3.14|4.56|2.51|5.5|5.22|4.67|1.61|0.15|0.04|-6.8|3.96|0|0|-10.64|-7.99|5.71|5|2.03|1.51|-0.05|2.08|0|0|88753667|165489000|15199000|145059400|303679350|302889600|1551608|11.7|-29.31|260
2020-11-01 14:41:08|russ2000_1528|TSC|35|202009|202009|30|201303|202009|19.78|9.59|2.67|1.56|4.21|1.99|1.4|0.75|0.55|0.61|-4.22|-2|0|0|5.24|4.8|0|0|3.05|2.22|1.03|2.79|3788984906|8183713000|424829625|608302000|32996000|298140000|394924044|379649056|1404549|13.24|-37.07|287
2020-11-01 14:41:09|russ2000_1529|CWST|93|202009|202009|86|199903|202009|86.87|72.53|1.79|4.25|0.89|3.53|5.74|18.26|0.84|3.65|-7.08|-0.56|0|0|-2.52|5.4|3.07|7|2.77|1.92|1.07|1.18|0|0|5699753|21127000|585147000|3220199700|2701609710|2712243550|15810947|55.85|29.76|2500
2020-11-01 14:41:10|russ2000_1530|BGFV|75|202009|202009|71|200212|202009|18.87|4.59|0.42|0.17|0.34|0.16|5.76|0.77|0.57|0.19|5.24|15.21|4.45|2.67|9.71|5.33|6.03|9|9.95|23.24|1.15|4.35|0|0|8708880|55695000|333482000|108155900|163850896|159757840|9253359|7.48|180|8800
2020-11-01 14:41:11|russ2000_1532|HCKT|90|202006|202006|83|199912|202009|73.66|34.94|1.3|1.18|1.48|1.35|3.17|2.46|0.05|0|5.75|3.53|1.81|3.31|4.14|7.8|4.74|9|1.43|0.86|1.82|0.82|0|0|26692034|37370000|28477000|298712000|335942230|335567700|1799117|11.18|-30.6|1143
2020-11-01 14:41:12|russ2000_1533|OPY|134|202006|202006|115|199112|202009|20.3|5.51|0.77|0.42|0.54|0.29|1.07|0.47|0.56|0.3|1.43|9.74|1.83|2.15|5.13|6.71|2.65|4|0.89|1.82|1.18|1.06|0|0|59824880|51237000|190776000|411017100|280006632|292943304|3156956|22.32|-25.75|2921
2020-11-01 14:41:14|russ2000_1535|PFSI|34|202006|202006|30|201303|202009|6.35|5.05|4.33|3.96|1.72|1.91|1.47|1.7|5.34|2.26|-15.47|-1.73|0|0|4.02|12.18|2.59|4|2.23|4.01|0.63|2.01|0|0|199663613|21945000|73571000|9776073100|4205458584|4674242880|37811004|58.12|94.11|4458
2020-11-01 14:41:15|russ2000_1537|FF|57|202006|202006|49|200806|202009|12.46|4.39|1.05|1.22|1.73|2.67|1.52|1.34|0|0|1.59|23.42|2.46|2.11|13.02|28.37|2.63|5|1.08|1.04|1.03|0.56|0|0|182804074|249918000|95348000|247442200|497360184|497365869|1893475|11.37|-4.39|538
2020-11-01 14:41:16|russ2000_1540|FRPH|143|202006|202006|137|198606|202009|22|40.07|11.95|20.37|10.21|17.53|1.2|1.08|0.44|0.24|1.03|3.92|0|0|5.45|2.14|1.26|2|0.81|0.54|0.47|0.21|0|0|6072802|30742000|249717000|472186700|398494377|402073830|897554|41.67|-13.22|12
2020-11-01 14:41:17|russ2000_1542|TITN|62|202006|202006|52|200709|202009|23.65|19.22|0.61|0.55|0.27|0.25|1.63|0.95|2.27|1.14|-17.61|-27.17|0|0|1.72|2.21|4.37|6|11.58|1.79|1.7|1.24|0|0|70527827|44484000|234082000|698092700|338069470|331563810|2741938|14.99|-2.55|1730
2020-11-01 14:41:18|russ2000_1543|HUBS|28|202006|202006|-154|202106|198200|0|0|9.96|17.03|10.01|16.56|15.61|18.42|0.46|0.65|-3.34|-0.28|0|0|-29.41|-7.1|7.83|8|6.66|2.94|1.84|1.78|0|0|417235808|1136078000|360455000|12646641900|13263150780|12896109900|129006658|292.23|92.75|3769
2020-11-01 14:41:19|russ2000_1544|INWK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:19|russ2000_1545|VLGEA|144|202006|202006|113|199206|202009|16.16|13.17|0.15|0.17|0.15|0.18|1.11|0.99|0.35|0.25|1.4|1.09|1.62|4.42|7.27|7.2|5.04|10|1.03|3.82|0.45|-0.51|0|0|46925840|111681000|579497000|299742200|329623185|320384250|591938|22.65|-11.06|8713
2020-11-01 14:41:20|russ2000_1547|GBLI|69|202006|202006|66|200403|202009|19.23|10.55|-0.15|-1.3|1.36|0.51|0.79|0.41|0.22|0.41|3.5|4.04|3.83|4.81|4.19|2.86|0|0|0.98|0.23|0.87|0.54|0|0|835373156|1356509000|0|-760502800|298269972|299155626|3024857|20.79|-16.43|412
2020-11-01 14:41:21|russ2000_1548|PLAY|34|202006|202006|22|201412|202006|44.34|37.66|1.99|1.74|1.66|0.71|4.83|3.26|1.84|2.98|11.75|-19.76|3.16|3.61|8.2|-8.76|7.2|5|12.34|35.68|0.82|2.37|0|0|43353333|224305000|1934276000|1339069500|816728484|808438488|69148623|17.16|-50.13|15908
2020-11-01 14:41:22|russ2000_1549|GCAP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:22|russ2000_1554|BOX|26|202006|202006|-154|202106|198200|0|0|5.09|3.23|5.3|3.18|61.91|40.72|0.93|1.17|0|0|0|0|-160.15|-122.69|7.96|9|5.2|5.26|1.33|0.81|0|0|205949560|271874000|392185000|2224570400|2424184500|2398346000|24779689|15.5|4.63|2046
2020-11-01 14:41:23|russ2000_1555|GIFI|94|202006|202006|77|199712|201703|32.53|48.13|0.87|-0.04|1|0.16|1.6|0.31|0.01|0.07|2.18|-0.27|1.23|0|4.81|-23.82|1.32|1|2.16|0.65|1.35|0.91|0|0|29424713|69176000|72376000|-11260100|47917170|47892130|75638|3.13|-49.03|944
2020-11-01 14:41:24|russ2000_1556|TNAV|48|202006|202006|16|201003|201403|15.95|45.46|0.84|0.25|1.51|0.73|2.09|1.76|0|0|1.16|3.6|0|0|5.42|-0.95|6.33|8|1.8|0.86|0.63|0.46|0|0|128206444|110833000|11386000|60249100|171082080|172720800|776252|3.6|-24.63|696
2020-11-01 14:41:25|russ2000_1557|ECOM|34|202006|202006|3|201912|202009|39.09|25.84|3.71|2.58|3.82|3.17|5.32|3.63|0.03|0|-35.12|-26.11|0|0|-17.68|16.18|7.83|10|4.09|2.17|0.22|1.95|0|0|60768290|63875000|18540000|351189700|414523537|429766235|7262630|14.47|55.09|642
2020-11-01 14:41:25|russ2000_1560|NC|146|202006|202006|123|198912|202009|1.93|4.42|0.5|0.46|0.23|0.97|0.22|0.43|1.33|0.09|31.97|2.89|19.94|4.2|4.46|9.34|1.91|2|1.55|0.61|1.4|1.43|0|0|90475438|95546000|153956000|60834200|128058183|127907040|295481|18.21|-71.51|2400
2020-11-01 14:41:27|russ2000_1562|OCFC|98|202006|202006|95|199612|202009|24.1|8.89|6.52|1.65|3.72|2.28|1.54|0.56|1.38|0.4|6.69|5.64|3.44|4.97|4.19|4.34|0|0|1.72|0.79|0.84|1.05|2068205876|8967754000|91408546|874288000|100576000|542266600|826097039|821386310|2371008|13.69|-36.57|1128
2020-11-01 14:41:28|russ2000_1563|MXWL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:28|russ2000_1564|BCOV|41|202009|202009|-154|202106|198200|0|0|2.45|2.04|2.12|2.11|4.17|5.5|0.03|0.07|-20.54|-14.31|0|0|-30.46|-19.05|7.75|10|2.78|2.31|1.37|1.13|0|0|28061205|30332000|27528000|382181100|407513088|416215040|1638255|10.24|-1.05|607
2020-11-01 14:41:28|russ2000_1566|DEA|27|202006|202006|23|201412|202009|195.83|224.1|20.44|11.97|9.49|7.07|3.59|1.57|0.61|0.79|-16.14|-6.69|5.15|5.8|0.31|0.35|1.87|2|4.87|4.99|0.54|0.22|0|0|17352840|8915000|0|2826321700|1785077514|1722656700|15521134|22.41|6.91|37
2020-11-01 14:41:29|russ2000_1567|SREV|44|202009|202009|4|201103|201203|68.41|64.5|1.83|0.58|2.04|0.71|3.5|1.88|0.5|0.2|0.45|-2.75|0|0|-12.52|-18.92|5.77|8|5.39|1.32|1.23|2.72|0|0|133823286|39180000|63694000|117767600|141947610|140192430|374339|1.47|50.52|3200
2020-11-01 14:41:30|russ2000_1571|WTW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:30|russ2000_1574|VNCE|32|202006|202006|23|201406|202003|44.46|2.36|1.29|0.4|0.99|0.15|100.2|0.69|36.87|1.1|-21.28|-65.16|0|0|-13.02|-18.2|6.86|9|4.29|0.81|1.57|3.8|0|0|6989567|782000|107827000|121362600|47183600|47136000|46752|4|-78.51|768
2020-11-01 14:41:30|russ2000_1576|MC|31|202009|202009|26|201403|202009|21.15|27.89|1.49|2.26|1.71|2.72|4.36|4.16|0|0|10.01|10.63|4.38|4.33|21.39|22.83|7.12|6|4.04|7.18|1.77|0.59|0|0|154883214|85513000|216003000|1810127300|1949082268|1972429284|15930685|35.14|5.01|875
2020-11-01 14:41:31|russ2000_1577|AFH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:31|russ2000_1579|CTT|42|202006|202006|-154|202106|198200|0|0|9.74|8.29|5.56|4.19|1.54|3.1|0.91|3.11|-5.85|8.61|4.96|6.05|-4.78|-6.73|1.86|3|1.64|1.28|1.08|1.24|0|0|11853623|9350000|2976000|864369900|435525030|435283920|1983085|8.93|-13.23|26
2020-11-01 14:41:32|russ2000_1581|DGII|131|202006|202006|120|199009|202009|42.21|71.05|1.44|1.79|1.8|1.69|1.77|1.25|0.02|0.21|-0.09|-4.01|0|0|4.63|1.52|3.34|7|2.01|3.58|1.75|1.63|0|0|56176828|55085000|27221000|475195100|453777975|456192810|2972167|15.63|14.76|543
2020-11-01 14:41:33|russ2000_1584|VVUS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:33|russ2000_1585|HURC|145|202006|202006|123|198909|202006|23.66|260.91|0.7|0.85|0.68|1.08|1.81|0.84|0.69|0|0.78|5.65|0.48|1.71|7.19|-0.24|2.93|4|2.19|1.21|1.32|0.5|0|0|22757412|47089000|24828000|148816600|195905568|197063360|299412|29.84|-4.77|785
2020-11-01 14:41:34|russ2000_1586|PWOD|83|202009|202009|79|200012|202009|15.21|10.03|5.17|-1.2|4.4|2.31|1.77|0.86|1.21|1.04|4.38|2.09|3.81|6.45|5.91|4.52|0|0|1.49|0.52|0.64|0.47|668639037|1474305000|104310398|375947000|36104000|-67506100|139890890|139775760|182230|19.85|-34.1|334
2020-11-01 14:41:36|russ2000_1587|BLCM|27|202006|202006|-154|202106|198200|0|0|425.05|-0.7|538.61|4.55|4.9|45.09|1.46|-1.4|-17.27|-14.24|0|0|-78.93|-183.77|0|0|8.55|8.79|1.17|2.1|0|0|102807784|66408000|2484000|-6060100|33242886|33192954|624266|6.57|-36.04|107
2020-11-01 14:41:36|russ2000_1588|NWPX|106|202006|202006|100|199509|202009|21.48|8.85|0.93|0.9|0.71|0.91|1.12|1.02|0.5|0.06|-0.08|-1.26|0|0|3.63|11.79|1.52|5|2.79|2.42|0.9|1.37|0|0|3863080|19206000|138434000|255409900|259450884|259519680|1029951|26.46|-4.33|909
2020-11-01 14:41:37|russ2000_1589|UTI|70|202006|202006|66|200312|202006|48.22|24.33|1.01|0.23|1.22|0.63|4.6|0.97|-0.01|0|2.03|-21.68|2.53|0|16.38|4.97|6.11|9|4.43|3.25|1.79|1.26|0|0|73767338|91534000|206131000|74128400|165663880|165643560|1149669|5.08|30.45|1670
2020-11-01 14:41:38|russ2000_1590|SEAC|95|202006|202006|87|199703|201812|149.7|26.58|1.82|0.44|2.27|0.54|3.36|0.7|0.02|0.06|-2|-1.94|0|0|-9.24|-21.96|3.92|9|4.07|3.91|1.51|-0.38|0|0|54309292|9568000|6141000|21012100|28167075|28145250|241713|0.75|-72.52|182
2020-11-01 14:41:39|russ2000_1591|HBNC|90|202006|202006|96|199609|202009|13.6|6.91|8.72|0.18|6.53|2.19|1.89|0.68|2.47|1.07|-3.86|-3.61|2.36|4.76|3.66|5.29|0|0|0.81|1.66|1.09|1.69|1278233517|4307599000|235592337|1114522000|92232000|26504700|442162971|441970252|1438619|10.09|-42.37|839
2020-11-01 14:41:40|russ2000_1592|MLAB|124|202006|202006|120|199006|202006|32.07|530.48|3.93|9.69|3.87|9.31|3.28|3.4|0.12|0.37|0.78|-22.73|1.11|0.25|16.42|-0.63|3.45|5|1.86|7.09|0.64|0.58|0|0|8976634|230951000|21796000|1210820700|1300014804|1189474440|9483186|254.76|7.15|460
2020-11-01 14:41:42|russ2000_1593|AAOI|32|202006|202006|18|201406|201812|42.3|25.05|1.98|1.65|1.81|1.14|2.19|1|0.38|0.56|-13.34|-8.17|0|0|3.59|-19.14|4.79|3|28|19.75|3.33|1.79|0|0|51398933|51131000|251782000|350157500|246836250|234658125|7599135|11.25|1.03|3115
2020-11-01 14:41:42|russ2000_1594|UTMD|135|202009|202009|123|198912|202009|17.03|25.21|3.64|5.74|4.01|7.03|3.96|2.95|0.12|0|4.42|3.25|2.21|1.4|24.72|13.05|3.25|6|0.98|2.09|0.72|-0.22|0|0|12832047|46294000|10812000|244464700|290758748|292244330|800228|79.87|-16.66|174
2020-11-01 14:41:44|russ2000_1596|CCXI|40|202006|202006|4|201712|201812|39.3|43.76|24.98|42.43|27.54|44.92|9.58|8.96|0.12|0.06|-6|-8.25|0|0|-37.02|-18.91|0|0|4.77|7.95|1.41|2.13|0|0|131356947|504620000|33656000|3294941000|3770426320|3803996800|32828296|54.8|717.25|82
2020-11-01 14:41:45|russ2000_1601|SPNS|112|202006|202006|111|199212|202009|30.45|41.89|2.6|4.3|2.5|4.42|6.21|6.55|1.46|0.5|0|0|1.68|1.18|-0.77|8.01|3.71|7|0.62|0.93|0.98|1.6|0|0|32840255|127978000|66717000|1533550300|1655445242|1564870340|6053733|30.58|55.7|2959
2020-11-01 14:41:46|russ2000_1602|PBPB|32|202006|202006|12|201412|201712|69.33|136.67|0.85|0.24|0.88|0.26|2.4|2.63|0.08|0.67|3.84|-7.1|0|0|-5.22|-53.61|6.29|3|9.12|4.53|0.97|1.57|0|0|35533700|29092000|273623000|84749200|90573420|90099670|894917|3.79|-13.07|6000
2020-11-01 14:41:46|russ2000_1603|CBK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:47|russ2000_1604|UMH|124|202006|202006|113|199112|202003|39.56|175.5|5.74|9.8|3.33|3.65|3.39|5.85|1.83|0.77|-0.55|4.82|6.75|5.32|5.07|-0.05|1.56|3|0.85|1.74|0.47|1.52|0|0|41791727|10970000|21784000|1453595600|559215540|562262040|2760662|13.54|-3.84|420
2020-11-01 14:41:48|russ2000_1605|FRO|107|202006|202006|87|199812|202009|10.55|3.35|2.73|2.55|1.23|0.95|8.95|0.77|-1.19|1.31|14.29|3.33|9.57|26.15|9.45|14.14|1.68|5|5.89|5.47|1.36|-0.14|0|0|130012398|226254000|3450356000|3244627000|1284999950|1286018500|16620142|6.5|-30.48|157
2020-11-01 14:41:50|russ2000_1606|QTWO|31|202006|202006|-154|202106|198200|0|0|9.57|13.6|9.35|12.53|11.44|7.54|0.36|0.67|-3.87|-1.09|0|0|-32.12|-12.54|5.63|4|5.4|10.79|1.57|1.86|0|0|162737897|388944000|83580000|4927648600|4876295580|4676253660|37742094|91.26|16.23|1574
2020-11-01 14:41:50|russ2000_1607|LLNW|63|202009|202009|41|200903|201906|60.17|355.83|1.97|3.1|2.26|2.94|2.59|3.98|0.15|0.56|-5.02|0|0|0|-13.28|-4.47|4.63|9|2.76|12.42|1.55|-0.83|0|0|95988561|124792000|60357000|682611200|707466240|692524800|19109731|5.76|96.68|616
2020-11-01 14:41:51|russ2000_1608|FC|119|202003|202003|112|199203|202003|27.55|68.71|1.06|1.3|1.02|1.28|1.95|4.8|0.22|0.63|6.54|3.1|0|0|5.08|-4.69|4.47|9|1.66|1.17|1.37|2.24|0|0|23655561|37006000|16894000|273065700|0|0|0||0|940
2020-11-01 14:41:52|russ2000_1609|EHTH|63|202009|202009|56|200609|202009|96.31|26.07|2.81|3.11|3.56|3.63|3.22|2.62|0|0|2.03|-9.04|0|0|6.41|13.04|7.04|10|7.51|12.24|0.88|-1.64|0|0|95764220|196470000|61248000|1837772100|2028325000|2082282000|77320647|79|-2.67|1500
2020-11-01 14:41:53|russ2000_1610|TIS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:53|russ2000_1611|WINA|109|202009|202009|105|199406|202009|33.08|22.33|4.07|9.64|4.27|10.03|11.63|38.16|0.15|-2.6|6.6|8.4|0.31|0.46|35.52|130.36|4.9|10|0.94|1.92|0.69|1.18|0|0|12223336|18781600|5740900|647307400|643161172|664218786|2531712|172.18|-3.74|98
2020-11-01 14:41:54|russ2000_1612|CPST|82|202006|202006|-154|202106|198200|0|0|5.7|1.13|7.49|0.67|4.58|4.09|0.32|2.79|-15.85|-35.53|0|0|-52.58|-36.16|2.09|4|7.91|1.51|1.63|3.35|0|0|58290207|16229000|7560000|72410900|52708908|50446480|887993|4.76|-21.65|112
2020-11-01 14:41:55|russ2000_1614|UCTT|71|202009|202009|66|200403|202009|51.47|19.87|0.62|0.85|0.59|0.66|1.74|1.73|0.36|0.56|-5.01|0.16|0|0|3.98|2.67|3.82|6|4.76|7.4|1.56|2.22|0|0|60426809|176131000|187000000|989359000|864838000|875568000|14144192|21.46|25.66|4400
2020-11-01 14:41:56|russ2000_1616|NDLS|35|202009|202009|27|201306|202003|154.73|156|1.27|0.83|1.16|0.76|8.48|9.28|1.45|1.28|-3.42|-3.43|0|0|-14.07|-15.2|6|4|9.48|6.03|-0.4|1.84|0|0|5907375|8621000|334085000|338363600|304833579|303741936|2111376|6.87|26.14|8900
2020-11-01 14:41:57|russ2000_1619|PAYC|30|202006|202006|24|201409|202009|171.7|103.08|13.17|22.34|13.06|22.93|32.33|31.1|1.31|0.05|-0.44|0.29|0|0|34.01|31.62|5.52|8|8|3.29|1.46|1.74|0|0|66658926|113518000|266831000|18139537800|17927144400|18129178100|139333968|311.3|47.2|3765
2020-11-01 14:41:57|russ2000_1620|TBNK|51|202006|202006|45|200906|202009|17.51|9.82|3.28|3.19|4.16|2.92|1.12|0.79|0.27|0.58|5.32|5.26|2.49|4.55|5.5|4.79|0|0|1.63|0.55|0.42|0.38|1328702531|1645312000|91384837|130404000|16408000|203062200|192466197|184883993|340767|20.23|-29.22|281
2020-11-01 14:41:58|russ2000_1622|DJCO|141|202006|202006|110|199209|202003|99.4|29.38|1.63|4.35|2.72|6.7|4.8|3.04|0.23|0.29|1.13|0.71|0|0|8.83|-25.14|3.38|5|1.3|4.29|0.48|1.06|0|0|61617530|163257000|10824000|203106400|334129400|334129400|755653|242|6.45|385
2020-11-01 14:41:59|russ2000_1623|QNST|49|202009|202009|43|200912|202009|50.26|26.85|1.15|1.48|1.16|1.69|2.26|3.05|0.25|0|0.47|0.12|0|0|-2.69|7.61|3.65|4|4.9|3.1|0.92|1.77|0|0|90731261|102244000|14775000|731999700|834243696|844272000|5283125|15.84|23.46|592
2020-11-01 14:42:00|russ2000_1624|KEM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:00|russ2000_1625|NKSH|87|202009|202009|83|199912|202009|13.89|10.34|0.26|-9.16|4.58|3.59|1.43|0.81|0.01|0|4.24|14.84|3.66|5.49|11.66|8.48|0|0|1.81|1.03|0.56|0.33|818013988|1219608000|175992000|566723000|9955000|-402341400|164381568|164381568|240921|25.33|-35.8|238
2020-11-01 14:42:01|russ2000_1626|MOFG|104|202006|202006|50|200803|202009|14.01|8.12|0.61|-4.18|2.54|1.49|0.99|0.55|0.91|0.38|-0.56|3.7|2.39|4.83|4.62|4.74|0|0|0.62|0.82|1.08|1.01|1090377537|4265435000|185695594|1298336000|92996000|-811830500|287694491|287701639|742379|17.87|-41.59|771
2020-11-01 14:42:02|russ2000_1627|ATLO|78|202009|202009|74|200203|202009|19.42|8.57|-1.4|-8.97|5.35|2.44|1.64|0.75|0.15|0.01|3.57|7.12|3.39|5.8|8.68|9.08|0|0|1.53|0.71|0.37|0.91|874022779|1660173100|277732158|691210800|17295800|-534128400|154082403|154501275|306966|16.89|-35.58|285
2020-11-01 14:42:03|russ2000_1633|MBUU|32|202006|202006|22|201503|202009|27.16|16.8|1.58|1.6|1.4|1.58|52.06|4.02|4.04|0.33|-10.36|2.15|0|0|16.83|17.42|6.63|7|4.35|4.85|1.57|1.72|0|0|27695897|33787000|94310000|1078446600|1022447580|1037072736|14185962|49.56|59.99|1795
2020-11-01 14:42:04|russ2000_1634|BSRR|85|202009|202009|81|200006|202009|15.15|7.24|0.73|-2.55|3.06|2.23|1.77|0.76|0.69|0.1|2.86|7.36|2.3|4.71|7.65|8.64|0|0|2.07|0.95|0.86|1.31|1147969000|2591713000|247922576|88933000|27216000|201233100|255087112|258352767|582496|16.79|-37.1|513
2020-11-01 14:42:06|russ2000_1635|ZGNX|44|202006|202006|6|201412|201606|21.36|3.44|22.6|124.49|27.32|176.3|24.76|2.45|5.1|0|-21.6|-17.65|0|0|-80.31|-117.13|2.48|1|11.07|12.06|2.33|1.54|0|0|143657643|390249000|17566000|603930100|994128850|992515150|26660113|17.93|-57.65|141
2020-11-01 14:42:06|russ2000_1638|RVNC|31|202006|202006|-154|202106|198200|0|0|1412.42|2795.28|1582.98|2517.71|4.31|6.48|0.01|0.68|-18.08|-11.8|0|0|-62.06|-70.93|0|0|9.56|6.64|1.14|1.91|0|0|202679276|494043000|39061000|1337698500|1440863904|1364028522|17286061|25.14|86.48|193
2020-11-01 14:42:07|russ2000_1640|DEST|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:07|russ2000_1641|FVE|74|202006|202006|51|200712|202009|8.22|3.93|0.16|0.06|0.13|0.07|1.07|0.78|0.56|0.04|-12.44|8.89|0|0|-12.47|-3.33|5.21|6|2.29|1.33|1.28|1.67|0|0|46218027|97853000|181496000|69584700|160082715|160120740|342918|5.07|13.06|23600
2020-11-01 14:42:09|russ2000_1642|IBP|32|202006|202006|22|201503|202009|35.82|37.14|1.52|2.07|1.34|1.91|10.59|11.12|1.64|2.09|-3.59|-0.35|0|0|12.58|10.39|7.61|9|3.14|2.26|1.47|2.09|0|0|68442833|269176000|150870000|3332098600|3032068600|3010192350|23293183|101.75|77.18|8500
2020-11-01 14:42:09|russ2000_1643|CETV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:10|russ2000_1644|ASC|34|202006|202006|23|201412|202009|43.33|7.12|4.33|0.99|2.34|0.48|0.79|0.34|0.81|0.61|-2.69|2.35|3.2|1.4|-0.92|3.03|1.31|2|3.42|3|0.76|0.81|0|0|51407042|72913300|648546700|255665100|118495668|118750920|1522309|3.56|-53.35|1105
2020-11-01 14:42:10|russ2000_1645|WEYS|146|202006|202006|111|199212|202009|14.52|21|0.8|0.65|0.84|0.64|1.53|0.81|0.09|0|5.02|7.22|2.14|5.94|11|3.62|3.86|8|0.97|0.42|0.44|0.18|0|0|13641889|11386000|48874000|147296700|158682678|157576650|200248|16.17|-28.48|654
2020-11-01 14:42:12|russ2000_1647|CARB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:12|russ2000_1649|WIFI|43|202006|202006|10|201103|201309|50.59|116.17|2.75|2.17|2.78|1.82|4.5|5.39|0.39|3.19|-2.5|-3.52|0|0|-5.58|-5.33|3.77|4|6.23|6.46|0.79|1.1|0|0|56193195|172047000|406929000|550491300|453320675|452566245|4488733|10.195|-12.06|411
2020-11-01 14:42:16|russ2000_1650|BOOM|121|202009|202009|123|198909|202006|31.73|17.89|1.56|1.59|1.55|1.88|2.32|2.86|0.38|0.07|0.98|3.23|0.75|1.2|8.84|0.07|2.93|8|5.13|18.62|1.81|1.94|0|0|7281294|24604000|106453000|473984300|486596268|488572668|3983315|32.94|-25.1|741
2020-11-01 14:42:17|russ2000_1651|NEWR|27|202006|202006|-154|202106|198200|0|0|9.48|4.8|9.8|5.36|12.01|8.64|0.42|1.1|-5.02|-3.05|0|0|-23.72|-12.95|7.7|9|5.4|7.61|0.71|1.25|0|0|393801520|828890000|160636000|2998971800|3395239120|3377485720|47533977|56.36|-8.63|2232
2020-11-01 14:42:18|russ2000_1652|AMNB|95|202009|202009|91|199712|202009|15.16|8.05|2|-3.03|4.35|2.33|1.46|0.69|0.27|0.11|4.18|6.72|3.57|5.16|8.48|8.42|0|0|1.39|0.8|0.51|1.05|830054501|2431776000|162720354|628764000|39571000|-363666800|229488216|229350144|318791|20.92|-45.08|355
2020-11-01 14:42:19|russ2000_1653|NAO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:19|russ2000_1654|AOSL|44|202006|202006|39|201006|202003|73.34|161.5|0.61|0.96|0.78|0.69|1.13|1.11|0.08|0.44|0.31|-2.97|0|0|3.03|-1.23|4.1|4|1.36|0.97|1.04|3.56|0|0|108650721|158536000|436786000|434950500|325398522|323410140|1481527|12.82|9.11|3978
2020-11-01 14:42:20|russ2000_1655|INGN|31|202006|202006|26|201403|202009|124.74|96.67|5.99|1.28|6.56|1.93|7.09|1.82|0.04|0|-5.84|-7.2|0|0|14.59|1.88|7.37|8|7.51|10.23|1.41|-0.48|0|0|130359483|218635000|30984000|421279000|639914000|644420600|6092617|29|-42.63|1020
2020-11-01 14:42:21|russ2000_1656|FARM|146|202006|202006|110|199006|201712|87.19|22.64|0.85|0.28|1.13|0.15|1.67|0.69|0.09|1.09|22.04|62.93|1.31|0|3.29|-15.28|3.71|8|1.34|3.91|0.59|2.19|0|0|80198853|60013000|186750000|139027100|77025130|76638380|638612|4.42|-65.87|1210
2020-11-01 14:42:23|russ2000_1657|CLFD|110|202006|202006|50|200803|202009|29.75|44.82|26.84|2.84|31.72|3.04|6.84|3.46|0.18|0|-1.18|0.22|0|0|-3.41|8.08|3.66|9|1.71|0.87|1.24|0.43|0|0|13213033|20372500|8064200|254887500|275259990|272254660|2135321|20.17|70.21|240
2020-11-01 14:42:24|russ2000_1658|GDP|145|202006|202006|5|201903|202006|10.6|6.35|4.96|2.02|6.8|1.01|2.02|1.31|0.84|1.45|11.23|-5.35|0|0|-13.21|-6.26|1.62|2|1.4|1.44|1.86|3.41|0|0|12521587|1564000|209399000|203684100|97090864|96432600|161806|7.69|-27.66|51
2020-11-01 14:42:25|russ2000_1659|TTGT|62|202006|202006|50|200803|202009|89.63|75.79|3.11|8.65|3.42|9.17|2.35|7.88|0.07|0.15|3.62|2.11|0|0|3.71|9.55|5.78|9|2.08|5.64|1.52|1.1|0|0|46644750|55413000|38436000|1178198700|1210517728|1238045480|12295055|43.96|75.95|649
2020-11-01 14:42:26|russ2000_1661|KRNY|67|202006|202006|63|200412|202009|107.61|13.35|12.11|1.49|11.55|3.52|1.44|0.6|0.6|1.08|-1.44|18.37|1.36|4.3|1.19|1.89|0|0|2.09|0.79|0.72|0.95|2312211609|4430282000|411182250|1566670000|57389000|251912600|603211672|581796530|2317150|7.21|-47.73|552
2020-11-01 14:42:27|russ2000_1662|HTBK|91|202009|202009|87|199812|202009|23.13|13.31|0.97|-5.26|3.36|2.55|1.55|0.69|0.16|0.07|5.25|6.65|2.24|7.66|5.75|5.44|0|0|1.82|1.21|0.79|1.24|1298931067|3900226000|254408022|1254706000|9500000|-816538200|398347004|400048022|1448984|6.655|-45.62|340
2020-11-01 14:42:28|russ2000_1663|LYTS|147|202009|202009|121|199006|202009|51.97|25|0.82|0.57|0.82|0.63|1.89|1.4|0.12|0|1.84|8.31|2.32|2.96|4.79|6.87|3.56|8|1.46|1.97|1.35|2.75|0|0|7655792|3517000|35198000|177798400|177798375|179705250|674916|6.75|29.31|1072
2020-11-01 14:42:29|russ2000_1666|AAC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:29|russ2000_1667|HABT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:30|russ2000_1668|VPG|45|202006|202006|41|201006|202009|27.43|25.84|0.88|1.12|1.09|1.31|1.34|1.41|0.13|0.17|2.39|1.73|0|0|4.26|4.91|5.58|7|2.11|1.31|0.97|1.45|0|0|75387762|87197000|88401000|297382600|343726596|344579880|1430031|25.32|-27.53|2400
2020-11-01 14:42:30|russ2000_1670|BELFB|143|202006|202006|86|199806|201912|49.92|155.92|1.03|0.42|1.29|0.28|1.55|0.79|0.17|0.81|0.9|-0.31|1.18|2.62|7.12|-3.72|2.38|7|2.12|1.03|1.39|1.1|0|0|52434701|75288000|53961000|192145700|132202380|131609640|360602|10.68|-36.06|6935
2020-11-01 14:42:32|russ2000_1671|VOXX|137|202006|202006|115|199003|201812|28.35|45.27|0.31|0.23|0.28|0.37|0.78|0.39|0.32|0.07|-1.12|-0.54|0|0|1.33|-5.34|2.45|6|3.25|2.9|1.47|2.52|0|0|31270039|45889000|57836000|102025400|0|0|0||0|912
2020-11-01 14:42:33|russ2000_1673|BNFT|32|202006|202006|-154|202106|198200|0|0|5.4|1.57|5.06|1.27|893.47|231.67|-1.97|7.03|-1.95|1.96|0|0|-10593.54|-22.8|7.43|9|9.21|8.23|1.11|1.85|0|0|82334100|183496000|106331000|450858700|360364480|359054080|5333441|11.2|-52.96|1560
2020-11-01 14:42:34|russ2000_1674|USAP|107|202009|202009|99|199509|202006|22.23|44.84|1.1|0.58|0.89|0.24|1.37|0.21|0.26|0.26|-4.45|-63.39|0|0|6.61|-3.75|1.65|2|1.97|0.13|1.24|1.13|0|0|5249808|58000|168623000|108986100|48475053|48475053|172383|5.49|-60.13|795
2020-11-01 14:42:36|russ2000_1675|MCRI|108|202006|202006|106|199403|202009|26.14|63.71|2.04|5.12|1.71|4.29|2.48|2.38|0.98|0.61|6.8|2.65|0|0|7.9|2.57|3.9|5|1.55|3.27|0.82|2.26|0|0|14774513|38320000|512140000|979620200|811256160|810872600|3593248|44.6|6.62|2300
2020-11-01 14:42:37|russ2000_1677|DXLG|137|202006|202006|92|199009|201309|38.89|140|0.64|0.2|0.48|0.04|2.1|1.83|0.78|11.02|-2.32|24.04|0|0|-3.39|-49.34|4.07|8|4.09|3.14|0.96|2.12|0|0|6903000|20414000|222353000|74515500|13543472|13418191|665356|0.2627|-78.74|2353
2020-11-01 14:42:39|russ2000_1678|CHRS|28|202006|202006|3|201912|202009|9.72|7.84|13.54|2.65|13.23|2.97|21.07|6.14|-2.95|1.88|-14.53|-3.54|0|0|-224.31|55.07|8.83|10|10.16|24.85|2.33|0.53|0|0|151492962|456499000|21319000|1256333100|1308617688|1626029902|16310595|18.34|-18.6|306
2020-11-01 14:42:40|russ2000_1680|QADA|94|202006|202006|91|199712|202009|185.08|3261.11|1.62|2.66|1.82|2.86|7.72|7.72|0.27|0.11|0.36|-0.28|1.31|0.69|0.17|0.14|5.17|9|0.94|1.23|1.38|0.91|0|0|73815591|140707000|48795000|737801100|865891352|887091680|1497141|41.84|1.64|1931
2020-11-01 14:42:44|russ2000_1682|FBIZ|66|202009|202009|60|200509|202009|14.84|7.4|1.54|4.04|1.97|1.22|1.04|0.61|1.06|2.46|-2.02|-20.28|2.07|4.51|5.21|3.07|0|0|0.52|0.58|0.57|1.36|1115124306|1710375000|145829492|231002000|8538000|384919700|122346693|119924538|249423|14.29|-41.08|283
2020-11-01 14:42:46|russ2000_1683|EMCI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:46|russ2000_1685|CVGI|67|202006|202006|62|200409|202003|21.9|2.65|0.56|0.41|0.34|0.28|7.06|2.43|-19.33|1.93|-10.31|-30.64|0|0|-1.77|-14.13|3.53|4|3.78|2.06|2.69|3.83|0|0|50648348|63390000|98039000|318954800|202336621|201711700|2743593|6.53|-21.84|7347
2020-11-01 14:42:47|russ2000_1686|MRIN|35|202006|202006|-154|202106|198200|0|0|1.42|0.03|1.25|0.23|1.52|0.64|0.03|0.23|-5.67|-8.13|0|0|-44.87|-55.71|7.26|8|2.8|0.11|0.91|1.19|0|0|41703727|10798000|17344000|1782800|9255470|9192960|47306|1.33|-48.47|229
2020-11-01 14:42:49|russ2000_1687|USAK|122|202006|202006|111|199203|201912|68.25|10.77|0.79|0.35|0.59|0.16|1.82|1.1|0.92|1.26|-0.31|-0.1|0|0|3.9|-5.58|4.38|6|2.35|0.28|1.18|3.26|0|0|1781425|92000|250626000|177934700|82804680|83349000|569922|9.45|17.68|2050
2020-11-01 14:42:50|russ2000_1689|ESCA|146|202009|202009|115|199112|202009|15.03|11.15|0.78|1.15|0.73|1.06|1.66|1.84|0.59|0|5.1|6.04|3.8|2.82|8.61|12.13|3.3|8|0.45|1.4|0.7|2.24|0|0|2571798|6811000|16108000|252058300|259158326|259333910|962259|18.29|67.95|468
2020-11-01 14:42:52|russ2000_1690|PTSI|142|202006|202006|134|198609|202003|35.89|24.44|0.71|0.91|0.46|0.46|1.67|1.65|1.16|1.77|0|0|0|0|4.83|-2.99|2.97|3|0.63|0.31|0.67|1.8|0|0|14251126|25981000|400158000|424265800|217173840|216801600|355004|37.6|-36.39|2666
2020-11-01 14:42:53|russ2000_1691|KCLI|146|202006|202006|143|198412|202009|16.44|9.31|-0.4|-5.53|0.95|0.58|0.73|0.34|0.03|0|6.14|27.13|2.83|3.48|5.9|3.95|0|0|0.45|0.84|0.65|0.87|0|0|1092539488|3194591000|22503000|-2894405600|300185400|300185400|129221|31|-4.94|441
2020-11-01 14:42:55|russ2000_1692|FOXF|34|202006|202006|29|201306|202009|30.94|39.96|2.99|4.21|2.88|3.82|6.71|4.87|0.49|0.64|-1.17|-7.77|0|0|18.07|10.86|6.86|7|3.66|6.07|1.12|2.29|0|0|26556258|217965000|166195000|3268492200|3077009278|2942278720|52460927|74.33|20.24|2350
2020-11-01 14:42:55|russ2000_1694|ADUS|48|202006|202006|44|200909|202009|27.76|48.22|0.94|1.87|0.87|1.99|2|3.02|0.32|0.12|-7.62|-12.52|0|0|6.7|6.1|6.39|8|1.86|2.13|0.36|1.32|0|0|34644783|158549000|34532000|1394648300|1493201294|1504221160|10691349|94.51|18.44|33238
2020-11-01 14:42:56|russ2000_1696|SPAR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:56|russ2000_1697|ARTNA|102|202006|202006|99|199512|202009|20.9|19.81|4.37|5.63|2.56|3.78|1.7|1.98|1.27|0.98|-2|0.94|3.74|2.9|3.84|5.21|2|2|0.76|0.87|0.33|-0.23|0|0|835788|373000|548818000|481162800|321708510|322880490|720375|34.47|-7.67|239
2020-11-01 14:42:57|russ2000_1698|HWCC|66|202006|202006|56|200606|202006|21.79|46|0.77|0.37|0.6|0.13|3.32|0.4|2.2|0.79|3.67|1.98|2.62|0|10.29|-1.62|5.82|7|7.28|0.56|1.44|1.5|0|0|1171429|5696000|28018000|116417000|41479500|41106250|68576|2.5|-42.92|432
2020-11-01 14:43:01|russ2000_1699|JOUT|135|202006|202006|124|198909|202009|21.2|18.96|0.67|1.24|0.54|1.54|1.41|2.28|0.56|0|1.99|0.75|0.83|0.83|4.34|12.92|3.84|9|0.53|1.02|0.63|0.78|0|0|37358583|181445000|99042000|644399300|825844272|824959860|2919237|81.89|39.84|1200
2020-11-01 14:43:03|russ2000_1700|RST|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:03|russ2000_1702|MRLN|72|202006|202006|67|200309|202006|24.32|9.86|46.47|-0.64|16|0.63|2.57|0.47|5.74|0.28|8.77|30.75|2.74|7.94|5.42|-0.66|0|0|1.72|1.22|0.67|0.62|472655184|902191000|67966971|221647000|16740000|-86573000|84192510|82911525|415746|7.05|-71.42|348
2020-11-01 14:43:04|russ2000_1703|LCUT|126|202006|202006|110|199112|201906|27.12|39.42|0.94|0.58|0.8|0.27|1.49|1.06|0.52|1.45|2.17|5.68|2.14|1.35|6.21|-11.06|3.97|8|2.5|0.72|1|0.91|0|0|4078568|63537000|124983000|425424200|205714215|196786800|615446|9.45|6.78|1400
2020-11-01 14:43:07|russ2000_1704|COUP|20|202006|202006|-154|202106|198200|0|0|20.66|45.61|19.55|37.98|19.8|43.16|0.74|3.41|-3.04|-1.32|0|0|-23.91|-8.17|6|5|7.96|11.26|1.81|1.38|0|0|449250167|1342075000|78315000|18546118100|18411950910|18095716900|262641246|267.7|151.31|1693
2020-11-01 14:43:07|russ2000_1705|DMRC|55|202009|202009|21|200809|201312|74.76|83.74|7.97|13.01|8.95|11.36|4.45|4.95|0|0.07|-3.56|0.58|0.54|0|-18.42|-64.91|5.11|7|8.12|12.16|0.06|1.88|0|0|40404196|62655000|3359000|284461000|342012979|270371640|2926835|22.33|-61.09|216
2020-11-01 14:43:08|russ2000_1706|CCBG|94|202006|202006|91|199712|202009|51.89|10.38|1.76|0.25|2.66|1.85|1.51|0.94|0.54|0.37|2.69|0.02|2.06|2.93|4.91|7.29|0|0|3.06|3.47|0.67|1.05|1899783277|2954996000|214545287|416335000|87972000|21032200|314939190|316404810|555415|18.79|-30.9|815
2020-11-01 14:43:09|russ2000_1707|GEN|58|202006|202006|51|200712|202009|52.39|1.6|0.73|0.21|0.24|0.02|2.07|11.54|0.76|-1.83|-5.61|-21.2|0|0|-437.08|12.46|4.45|8|2.47|0.57|1.06|1.48|0|0|25910582|251651000|2998522000|902560000|90738983|60532454|335240|0.5442|-50|55000
2020-11-01 14:43:10|russ2000_1710|EBTC|83|202009|202009|63|200412|202009|15.52|8.21|2.29|0.02|2.75|1.76|1.36|0.77|0.52|0.23|0.55|2.52|2.37|3.26|7.59|8.28|0|0|0.74|0.47|0.7|0.05|1382380512|3648108000|64880123|308364000|65299000|17728700|250688724|250528972|207084|21.02|-36.78|538
2020-11-01 14:43:11|russ2000_1711|FFNW|59|202009|202009|52|200709|202009|22.81|10.6|4.24|0.2|5.18|2.05|0.87|0.58|0.77|0.78|11.11|17.27|2.27|4.28|0.48|3.16|0|0|1.76|0.9|0.67|0.84|796373981|1126168000|142127150|152134000|25194000|58259800|90393792|89555664|170047|9.12|-37.83|158
2020-11-01 14:43:14|russ2000_1712|NRIM|122|202009|202009|112|199209|202009|18.09|6.05|1.14|-0.99|3.15|1.35|1.52|0.75|0.14|0.11|1.41|13.14|2.28|5.34|9.43|10.05|0|0|0.63|1.2|0.56|0.59|702341443|1737359000|122234931|316498000|52244000|-132391600|160059357|164178541|834917|25.49|-35.74|431
2020-11-01 14:43:15|russ2000_1713|LEE|146|202006|202006|119|199009|202006|16.64|8.82|2.3|1.04|1.69|0.09|2.96|0.49|-0.22|-15.1|19.8|-38.92|5.54|0|5.76|-0.11|3.87|10|4.58|3.83|1.32|1.21|0|0|44136313|56710000|182226000|570151200|48951529|47512148|84370|0.8388|-58.88|2954
2020-11-01 14:43:17|russ2000_1715|IMDZ|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:17|russ2000_1717|MN|40|202006|202006|31|201212|202009|38.96|58.4|-0.23|-0.02|0.58|1.3|0.77|0.92|-0|0|19.73|198.42|7.53|1.87|2.42|2.13|7.13|6|5.08|0.15|1.43|5.25|0|0|125429000|64746000|20740000|-2102000|69495958|197684774|283157|4.27|120.63|307
2020-11-01 14:43:18|russ2000_1718|TLYS|40|202006|202006|34|201203|202009|55.44|614|0.44|0.15|0.6|0.34|2.29|1.23|0.01|0.16|-27.98|-45.67|0|0|14.79|0.31|7.6|7|2.71|6.09|0.33|2.38|0|0|86916162|148894000|300845000|57628400|182849200|182358000|1311790|6.14|-35.24|5700
2020-11-01 14:43:20|russ2000_1719|OPB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:20|russ2000_1723|ODC|146|202006|202006|121|199006|202009|29.75|13.5|0.99|0.86|0.92|0.88|2.05|1.72|0.31|0.07|3.79|4.73|2.39|2.96|7.05|12.77|3.15|8|0.65|0.58|0.69|0.37|0|0|16289054|40890000|102764000|223692800|254908752|247660000|371357|34.16|11.89|803
2020-11-01 14:43:22|russ2000_1724|HALL|120|202006|202006|112|199112|201912|3055.5|11.24|0.37|-1.1|0.68|0.1|1.05|0.24|0.41|0.52|-2.56|-6.06|0|0|4.39|-24.72|0|0|0.78|1.38|1.47|2.42|0|0|262031639|679941000|14972000|-527421300|47530730|47529420|657537|2.62|-86.68|486
2020-11-01 14:43:24|russ2000_1726|FNLC|87|202009|202009|83|199912|202009|15.89|8.57|6.27|2.11|4.05|3.06|1.51|1.05|1.98|1.29|1.62|-3.28|3.57|5.74|4.18|5.97|0|0|1.37|1.05|0.63|0.61|865727885|1763059000|127111977|410993000|27110000|103407100|230476072|230096632|242884|21.08|-24.61|240
2020-11-01 14:43:26|russ2000_1728|BPI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:26|russ2000_1729|GLOB|31|202006|202006|25|201406|202009|50.75|131.78|4.52|9.23|4.74|9.37|7.04|9.11|0.06|0.1|-0.32|-0.32|0|0|17.8|9.21|7.58|8|4.7|2.79|0.75|1.76|0|0|70714571|408871000|157965000|6757866300|7089925278|6946387980|41949392|179.22|89.82|12333
2020-11-01 14:43:27|russ2000_1730|CLCT|84|202006|202006|81|200006|202009|28|41.59|2.03|5.96|2.51|5.69|5.4|18.28|0.02|0.07|9.3|2.28|7.76|1.41|17.62|44.39|5.27|10|1.83|5.37|0.97|2.02|0|0|20363464|28640000|14976000|430330700|447206487|449220730|6815888|49.49|81.58|515
2020-11-01 14:43:28|russ2000_1731|FLXS|147|202009|202009|115|199006|201903|18.39|22.51|0.38|0.38|0.41|0.51|1.09|1.08|0.06|0|4.04|7.17|3.44|2.25|6.81|-13.13|3.56|5|0.42|2.01|0.75|0.53|0|0|11903485|36547000|51995000|148087400|174208800|191016000|2181515|24|61.94|636
2020-11-01 14:43:29|russ2000_1732|OCUL|30|202006|202006|-154|202106|198200|0|0|135.08|63.18|128.75|55.25|13.59|89.81|0.47|9.63|-16.46|-17.39|0|0|-87.03|-198.87|1.04|2|11.41|11.01|1.94|0.52|0|0|66634000|84294000|15203000|447144300|479970310|436572763|6601047|7.61|141.8|161
2020-11-01 14:43:31|russ2000_1733|RM|42|202006|202006|34|201203|202009|10.28|6.51|3.48|2.55|1.38|0.56|1.46|0.73|2.41|2.6|-6.25|3.37|0|0|5.18|2.9|0|0|5.04|3.22|0.98|2.03|0|0|4068359|8973000|42681000|856184100|187308380|183476580|654872|16.66|-41.16|1638
2020-11-01 14:43:32|russ2000_1734|XONE|35|202006|202006|-154|202106|198200|0|0|5.74|4.14|5.98|3.78|2.89|5.2|-0.19|0.08|-4.27|-2.29|0|0|-20.99|-28.57|3.61|6|16.36|9.33|2.87|1.14|0|0|29667633|19658000|25142000|215346600|231522564|201193746|6536994|12.22|43.97|313
2020-11-01 14:43:33|russ2000_1737|SNSS|61|202006|202006|-154|202106|198200|0|0|41.96|22.12|28.17|18.45|24.27|5.21|0.75|0.25|-20.89|-46.33|0|0|-180.23|-83.84|3.33|1|3.37|4.28|2.35|0.22|0|0|38409282|17653000|545000|22205400|13933125|13927000|1727938|1.25|-82.4|24
2020-11-01 14:43:34|russ2000_1739|DXYN|146|202006|202006|123|198912|202009|20.35|1.17|1.15|0.28|0.44|0.04|0.93|0.23|1.21|1.26|3.61|80.75|0.86|0|-2.08|8.25|2.94|7|1.06|0.18|0.8|1.94|0|0|1869992|383000|86193000|92886500|14216516|13782569|115999|0.899|-34.86|1526
2020-11-01 14:43:36|russ2000_1740|RNWK|94|202006|202006|54|199912|201306|151.01|5.21|5.79|0.22|8.09|0.27|3.9|1.19|0.06|0.33|0|0|0|0|-14.81|-42.25|4.11|9|2.85|1.17|1.34|2.14|0|0|277953286|19688000|12539000|39008400|46669880|46656460|313302|1.22|-27.98|453
2020-11-01 14:43:37|russ2000_1741|XENT|30|202006|202006|-154|202106|198200|0|0|7.84|5.45|8.36|6.12|6.53|5.99|0.02|0.72|-5.57|-6.05|0|0|-25.81|-50.56|7.8|8|3.53|2.51|0.41|2.17|0|0|89309741|135831000|16794000|461414300|532439950|531624450|4203643|16.31|-4.12|402
2020-11-01 14:43:38|russ2000_1742|VTL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:38|russ2000_1743|TWIN|146|202006|202006|118|199006|201912|42.34|97.82|0.63|0.44|0.56|0.27|1.22|0.49|0.29|0.31|2.18|1.8|2.75|0|3.98|-19.15|2.9|5|2.21|0.76|1.28|0.61|0|0|11456685|10688000|72732000|101041600|67834360|66645260|214196|5.06|-52.22|806
2020-11-01 14:43:39|russ2000_1745|ORM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:39|russ2000_1749|HRTG|30|202006|202006|26|201403|202009|83.77|8.88|-0.2|-1.07|1.34|0.54|1.46|0.61|0.19|0.27|6.17|7.36|1.76|2.37|12.03|5.66|0|0|5.95|2.56|1.44|0.71|61732000|61732000|662894185|986619000|19998000|-576610000|280709572|282486644|1009827|10.12|-31.29|530
2020-11-01 14:43:40|russ2000_1750|CPSS|113|202009|202009|108|199309|202009|17.27|4.45|7.72|11.25|0.62|0.42|1.24|0.58|3.8|16.57|69.75|37.61|0|0|0.58|0.74|0|0|2.29|1.68|1.4|4.21|0|0|15969114|11253000|1266000|2194545200|74266170|78896400|62029|3.3|-8.08|834
2020-11-01 14:43:41|russ2000_1751|NATH|112|202006|202006|110|199303|202009|28.51|17.73|1.51|3.16|1.7|2.38|1.98|4.48|-0.41|-2.24|4.3|5.19|2.07|2.73|9.42|14.86|4.18|8|0.65|1.53|0.42|-0.07|0|0|26832798|76941000|13476000|280250400|212246750|211150000|292943|51.25|-28.67|120
2020-11-01 14:43:42|russ2000_1752|CALA|28|202006|202006|-154|202106|198200|0|0|3.05|2.43|6.45|5.7|2.17|1.7|0|0|-14|-0.78|0|0|-20.61|-21.76|0|0|5.9|4.58|2.43|1.73|0|0|108556385|154132000|7334000|89295500|243427515|239830200|1947643|3.45|-4.35|93
2020-11-01 14:43:43|russ2000_1753|CUR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:43|russ2000_1754|BREW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:43|russ2000_1756|AMRC|46|202006|202006|41|201006|202009|63.91|38.39|0.97|1.99|0.72|1.69|1.81|3.63|0.73|0.77|-0.55|-1.29|0|0|4.74|5.66|3.68|4|1.5|2.65|0.59|0.93|0|0|29962247|41881000|683244000|1891454800|1593784540|1620534600|9877098|33.4|110.84|1127
2020-11-01 14:43:44|russ2000_1757|ALCO|145|202006|202006|125|198906|202009|40.87|9.32|4.53|3.97|4.13|2.41|2.42|1.07|0.53|1.07|1.78|-0.7|1.29|1.26|5.86|6.03|1.41|3|1.15|0.76|0.74|0.43|0|0|22932145|80426000|351077000|353297600|214252182|214449660|426597|28.62|-15.87|235
2020-11-01 14:43:45|russ2000_1758|TESS|114|202009|202009|101|199409|201912|30.45|119.08|0.38|0.16|0.39|0.09|1.85|0.59|0.16|0.4|4.87|7.69|4.53|11.55|8.67|-19.59|4.85|8|0.91|0.75|1.09|1.33|0|0|4634176|19400|26534900|78820300|47044422|46277586|140801|5.37|-57.1|678
2020-11-01 14:43:46|russ2000_1761|HCCI|59|202009|202009|50|200803|202009|138.56|66.75|1.24|0.71|1.17|0.8|2.28|1.15|0.29|0.11|-4.74|0.07|0|0|4.34|1.5|4.67|4|1.72|0.93|1.25|1.49|0|0|23721068|52650000|263255000|287903300|310996260|313444650|585676|13.35|-49.3|1392
2020-11-01 14:43:47|russ2000_1762|CTRL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:47|russ2000_1763|VRNS|32|202009|202009|-154|202106|198200|0|0|6.48|13.65|6.77|13.31|14.36|44.16|0.18|2.61|-12.04|-5.43|0|0|-41.27|-65.69|8.48|10|4.2|7.45|0.66|1.38|0|0|128995800|325570000|87860000|3552955100|3661734126|3635072106|31943216|115.42|80.01|1574
2020-11-01 14:43:48|russ2000_1764|BOOT|30|202009|202009|24|201409|202009|26.17|22.88|1.18|1.2|0.89|1.02|3.15|2.46|1.22|0.54|-21.77|-15.3|0|0|6.24|7.45|6.71|7|13.55|21.82|2.45|3.67|0|0|18847037|35672000|274025000|953782200|812289240|811163640|18571700|28.14|-23.61|3200
2020-11-01 14:43:49|russ2000_1765|SGA|114|202006|202006|30|201303|202009|15.27|30.12|1.84|0.76|1.83|1.1|1.68|0.63|1.05|0.05|5.52|6|3.39|6.14|5.55|1.97|2.22|2|0.96|0.95|1.04|0.21|0|0|14918495|48909000|56860000|80227900|119041440|116655840|94574|19.88|-32.59|1002
2020-11-01 14:43:50|russ2000_1766|AGYS|146|202009|202009|90|199203|201409|60.75|22.87|189.15|3.25|327.56|3.88|1.76|7.31|0.47|0|2.21|0.24|0.7|0|-0.77|-37.65|2.97|9|3.87|3.47|1.46|2.02|0|0|64736727|85706000|24163000|484184900|569890912|565464800|3252212|24.16|-5.66|1275
2020-11-01 14:43:51|russ2000_1767|AMPH|30|202006|202006|25|201406|202009|696.27|218.29|2.88|2.63|2.92|2.73|2.38|2.24|0.14|0.12|0.64|3.31|0|0|1.6|0.84|4.44|6|4.04|5.64|1.11|0.87|0|0|73422370|98489000|256096000|883317100|890529375|876618750|3897962|18.75|-11.05|2027
2020-11-01 14:43:52|russ2000_1768|ESI|30|202009|202009|4|201909|202009|34.39|21.9|3.75|2.21|1.61|1.49|1.41|1.16|1.38|0.68|-8.15|4.46|0|0|-2.12|2.05|2.71|5|5.6|1.93|2.72|1.33|0|0|367437143|248400000|254200000|3881237000|2613837000|2616990000|15232212|10.51|-0.58|4400
2020-11-01 14:43:52|russ2000_1769|BBX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:52|russ2000_1770|TNDM|32|202006|202006|-154|202106|198200|0|0|8.84|16.16|7.33|16.5|19.88|25.82|-1.27|0.73|-25.11|-0.65|0|0|-111.79|-17.93|5.43|9|6.83|5.43|-0.17|1.06|0|0|93277040|426285000|65938000|6681901400|6899324500|6858124000|75730870|113.5|91.48|1043
2020-11-01 14:43:53|russ2000_1773|RUBI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:53|russ2000_1774|MCBC|83|202009|202009|79|200012|202009|18.84|7.59|4.19|0.86|3.22|2.74|1.7|0.95|1.41|0.39|3.56|4.67|1.99|4.75|3.46|9.79|0|0|2.75|0.79|1.15|1.13|1289395340|2118291000|108909502|258222000|43052000|55078500|222681489|222731770|418476|6.53|-37.24|364
2020-11-01 14:43:54|russ2000_1776|AHC|55|202009|202009|39|201009|202006|84.9|3.67|0.21|-0.05|0.39|0.19|1|0.61|0.09|0|15.61|19.35|6.66|19.86|-6.32|-16.95|6.77|9|1.93|0.1|1.32|0.82|0|0|54409059|43174000|37052000|-12985300|30188664|30188664|34960|1.41|-60.71|830
2020-11-01 14:43:55|russ2000_1777|LEAP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:56|russ2000_1778|SFY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.38|1.31|0|0|0|0|0|0|0.96|0.97|0|0|0|0|0|0|0|0|606953|12.4147|20.42|
2020-11-01 14:43:56|russ2000_1779|DAVE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:56|russ2000_1781|AP|146|202006|202006|131|198712|202009|26.91|14.95|0.6|0.29|0.58|0.12|0.97|1.12|0.26|0.97|2.41|11.26|2.72|0|1.46|2.15|1.82|4|1.19|0.5|1.14|1.5|0|0|37932739|15874000|164336000|103920600|60235623|44026780|292790|3.29|-10.6|1673
2020-11-01 14:43:57|russ2000_1782|NATR|141|202006|202006|91|199712|202009|37.7|20.66|0.5|0.5|0.62|0.63|2.26|1.63|0.04|0.05|5.5|3.17|1.54|0|15.83|8.29|4.65|10|1.58|0.48|0.66|0.71|0|0|34249122|70255000|77259000|163046000|225730700|228889310|451965|11.57|27.61|834
2020-11-01 14:43:59|russ2000_1783|BSTC|111|202006|202006|115|199112|202009|58.04|21.3|9.86|8.89|11.73|11.18|15.75|3|0.02|0|-0.09|0.2|0|0|11.72|14.94|1.66|5|2.6|3.17|1.33|0.41|0|0|16578654|99052300|266100|288984000|388036350|388923894|1873426|52.83|-1.29|9
2020-11-01 14:44:00|russ2000_1784|SB|52|202006|202006|47|200806|202003|8.26|22.8|4.95|3.2|2.12|0.53|1.75|0.24|1.14|1.42|-0.02|-3.73|4.59|0|7.21|-1.43|2.26|2|1.22|0.44|1.18|0|0|0|90725915|99135000|973841000|631554100|105186072|105808089|119748|1.03|-41.01|1069
2020-11-01 14:44:01|russ2000_1785|NWHM|32|202006|202006|20|201312|201812|19.86|8.72|1.06|0.49|0.62|0.17|1.1|0.5|0.99|1.5|-5.44|40.18|0|0|2.71|-7.4|2.75|2|2.77|0.55|1.7|3.79|0|0|55694580|85588000|2277000|308830100|99182080|99777760|345394|5.44|17.2|260
2020-11-01 14:44:02|russ2000_1787|CNBKA|139|202009|202009|108|199309|202009|13.84|8.84|1.01|0.16|2.97|3.87|1.26|1.01|1|0.1|0.81|0.79|2.42|0.76|6.13|10.89|0|0|0.5|0.78|0.58|1.15|1692352509|5412471000|217469888|394956000|37340000|7160700|366033746|366033746|590851|65.74|-24.95|460
2020-11-01 14:44:03|russ2000_1789|GORO|62|202006|202006|35|201109|202006|47.37|131.33|4.08|1.76|4.45|1.78|10.4|1.45|0|0.01|1.33|-4.17|2.76|1.12|-87.75|-1.1|5.55|3|5.12|4.93|0.98|2.69|0|0|20064920|18045000|124985000|222142900|238908351|238650555|3829034|3.41|3.59|64
2020-11-01 14:44:04|russ2000_1791|JAKK|97|202006|202006|76|199612|201512|16.61|15.11|0.68|0.25|0.77|0.02|2.08|6.59|3.72|-7.25|4.61|-7.28|0.92|0|-0.4|-22.79|3.96|9|13.53|3.77|1.22|4.22|0|0|112681012|48133000|44623000|145060700|16110480|11643200|877585|3.8|-47.25|477
2020-11-01 14:44:05|russ2000_1792|JONE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:05|russ2000_1793|ALIM|52|202006|202006|4|201809|201909|4.23|2.03|12.13|1.56|9.15|0.44|5.71|13.65|2.84|-5.76|-10.12|-6.15|0|0|-77.89|-18.49|6.42|10|2.26|0.63|1.65|2.13|0|0|30039872|13496000|2072000|84701100|24454062|24449688|106231|4.86|-34.72|127
2020-11-01 14:44:06|russ2000_1794|USLM|118|202006|202006|112|199209|202009|25.08|19.13|1.87|2.89|1.61|3.22|1.82|2.23|0.63|0|-0.66|7.14|0.66|0.68|9.36|11.61|2.07|5|0.39|0.36|0.83|0.75|0|0|23041972|68835000|153196000|438238800|507073790|507893700|337908|90.1|19.13|282
2020-11-01 14:44:07|russ2000_1795|MCHX|68|202006|202006|45|200503|201606|302.29|7.16|2.61|0.5|2.87|1.09|2.1|1.3|0|0.07|4.7|-1.54|0.98|0|-10.39|-34.87|4.33|8|6.11|0.98|1.62|2|0|0|54848529|46777000|9427000|52977100|83862112|109618840|231495|2.12|-45.92|291
2020-11-01 14:44:08|russ2000_1796|EPM|90|202006|202006|57|200606|202009|44.91|13.18|13.69|2.42|17.23|2.5|8.04|1|-0.05|0|5.8|14.3|5.43|11.16|-0.87|7.68|3.2|3|1.72|0.93|-0|1.66|0|0|12091065|19662500|66647100|54154000|73816512|73823680|263133|2.24|-61.45|4
2020-11-01 14:44:09|russ2000_1797|OLBK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:10|russ2000_1799|TRUE|30|202006|202006|-154|202106|198200|0|0|3.11|1.12|3.13|1.64|3.71|1.7|0|0|-2.85|-6.25|0|0|-17.79|-11.78|8.4|10|11.05|6.73|1.31|1.82|0|0|146246963|173086000|60837000|366952500|539550000|537675000|4334677|5|22.03|709
2020-11-01 14:44:11|russ2000_1800|TAT|92|202006|202006|12|201212|201512|99.25|6.3|7.26|0.47|5.1|0.3|2.63|1.6|0.61|-0.65|-0.26|20.47|0|0|-27.42|-175.1|2.46|4|0.69|2.97|1.27|1.58|0|0|13575684|8598000|54936000|20411400|17740393|14525465|472406|0.2324|-56.89|147
2020-11-01 14:44:12|russ2000_1801|AE|145|202006|202006|121|198912|202003|25.87|13.51|0.07|0.01|0.07|0.06|1.61|0.6|0.19|0|1.69|3.5|1.78|4.82|12.27|-3.16|1.34|1|0.31|0.51|0.91|1.23|0|0|33665400|70215000|77879000|14206800|84421770|84634700|115638|19.9|-35.81|664
2020-11-01 14:44:13|russ2000_1802|MNTX|64|202006|202006|32|200712|201512|30.8|158.25|1.16|0.61|0.69|0.43|1.53|1.18|0.67|0.87|-6.73|1.53|0|0|-2.62|-16.23|3.2|5|2|0.99|1.28|0.75|0|0|5691578|26214000|20565000|117114500|82430475|82410459|65897|4.17|-34.68|598
2020-11-01 14:44:14|russ2000_1803|FLXN|31|202006|202006|-154|202106|198200|0|0|13.44|6.56|14.68|5.06|6.79|31.08|3.35|13.23|-2.82|-16.88|0|0|-62.17|-72.77|3.88|7|13.1|21.1|0.73|2.51|0|0|177236348|200608000|25209000|531093200|513243189|445298160|5939594|10.41|-25.23|288
2020-11-01 14:44:15|russ2000_1804|IVAC|103|202009|202009|99|199512|202009|59.11|26.24|1.62|0.88|1.87|1.26|6.82|1.31|0.89|0|-0.42|-1.38|0|0|-2.23|5.38|2.91|8|3.22|1.76|1.3|1.88|0|0|42416881|45587000|21199000|84643000|131433336|131722060|361366|5.51|22.71|272
2020-11-01 14:44:16|russ2000_1805|UFPT|116|202006|202006|98|199603|202009|15.38|17.63|0.69|1.56|0.66|1.64|1.39|1.83|0.43|0|-0.53|1.52|0|0|7.19|10.55|3.71|6|0.5|1.46|0.27|0.85|0|0|10397648|12266000|57808000|298168600|310434616|311975440|1017852|41.42|7.31|986
2020-11-01 14:44:17|russ2000_1808|ERII|58|202006|202006|49|200806|202009|57.43|21.03|5.39|3.32|6.35|4.22|4.18|2.9|0|0|-1.11|-0.62|0|0|0.32|15.91|4.64|9|9.26|4.98|2.13|1.07|0|0|57384962|91379000|35648000|365212600|456551400|462242200|1931023|8.2|-12.24|188
2020-11-01 14:44:18|russ2000_1810|AGTC|32|202006|202006|11|201609|201906|75.47|37.9|46.42|-0.22|40.71|1.74|1.96|1.77|0|0|-5.58|0|0|0|-14.82|-25.91|0|0|2.39|7.34|3.01|1.8|0|0|91370552|80458000|7813000|54888400|125669394|125067240|1597286|4.86|16.83|83
2020-11-01 14:44:18|russ2000_1811|DGICA|134|202006|202006|78|200103|202009|37.82|9.26|0.47|-0.25|0.83|0.52|1.05|0.84|0.12|0.18|0.7|-0.01|3.08|4.19|8.12|8.87|0|0|0.84|0.53|0.59|-0.25|0|0|255441075|693061800|4396500|-193475600|409586142|411223890|608592|14.07|4.73|410
2020-11-01 14:44:20|russ2000_1812|III|54|202006|202006|51|200712|202009|48.88|35.17|0.83|0.59|0.58|0.4|1.97|1.15|1.2|0.9|0|0|0|0|-6.98|1.76|6.45|9|1.78|0.52|0.61|-0.06|0|0|25656915|31552000|10887000|149770900|100594250|103309820|101639|2.11|-16|1300
2020-11-01 14:44:21|russ2000_1814|PCYG|82|202006|202006|60|200509|202009|194.9|80.06|7.59|4.23|7.23|4.89|21.49|2.26|-1.11|0.16|-1.89|2.2|0|0|-179.83|3.27|4.79|6|3.88|0.96|0.98|1.39|0|0|4635607|20345300|3784500|82487200|96134014|96756180|139621|4.93|-18.71|81
2020-11-01 14:44:22|russ2000_1815|NVTA|27|202006|202006|-154|202106|198200|0|0|39.07|23.55|34.26|19.59|4.88|12.33|0.29|0.59|-17.12|-7.25|0|0|-74.42|-68.43|2.74|3|8.21|16.11|2.16|1.2|0|0|160043200|422136000|81620000|5577300400|7731333780|5593147050|126485062|43.35|124.96|1500
2020-11-01 14:44:22|russ2000_1818|HNRG|82|202006|202006|76|200012|201912|27.85|32.11|3.32|0.65|3.39|0.07|1.73|0.11|0.47|0.87|-13.98|-102.56|4.71|24.54|7.98|-17.55|2.24|1|1.09|1.24|-0.21|1.07|0|0|13507463|7375000|319464000|176259600|19860134|19832754|122065|0.6519|-81.15|677
2020-11-01 14:44:24|russ2000_1821|SYX|103|202009|202009|99|199512|202009|33|15.06|0.37|0.88|0.42|0.92|2.24|5.34|0.05|0|5.52|7.79|1.79|2.26|9.95|31.13|4.63|10|1.96|0.35|0.86|0.86|0|0|85198845|78400000|73800000|818990900|897151500|900144000|1495648|23.94|6.83|1430
2020-11-01 14:44:25|russ2000_1822|EGY|82|202006|202006|69|200212|202003|91.63|22.48|2.17|0.14|3.33|0.67|2.72|1.01|-0.24|0|0|0|0|0|6.48|-61.45|4.2|4|3.89|0.14|0.94|1.75|0|0|57106074|44841000|69266000|12615100|57456100|57594000|204146|1|-46.7|111
2020-11-01 14:44:26|russ2000_1825|AIQ|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.54|0.5|0|0|0|0|0|0|1.29|1|0|0|0|0|0|0|0|0|1180601|23.5044|47.17|
2020-11-01 14:44:26|russ2000_1826|NSTG|34|202006|202006|-154|202106|198200|0|0|5.71|14.17|5.23|14.01|52|14.81|4.77|1.46|-13.14|-1.95|0|0|-72.27|-29.81|6.76|6|4.44|8.36|0.84|1.3|0|0|83962419|248709000|44348000|1616573200|1954999200|1688989500|16840238|44.7|115.42|551
2020-11-01 14:44:27|russ2000_1828|TSQ|30|202006|202006|14|201406|201712|19.54|11.82|1.71|1.44|0.48|0.28|0.56|0.97|2.07|5.93|3.51|9.78|5.4|6.44|-3.39|-20.35|2.92|3|0.61|0.52|1.43|1.77|0|0|50728444|70015000|162733000|563640400|88438412|128588040|76164|4.66|-32.08|2836
2020-11-01 14:44:28|russ2000_1830|DERM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:28|russ2000_1831|CUI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:28|russ2000_1832|MOBL|31|202009|202009|-154|202106|198200|0|0|2.5|3.48|2.55|3.79|10.4|29.58|0|0|-1.84|0.94|0|0|-110.14|-100.95|8.48|10|2.26|1.51|2400.31|1.24|0|0|98628500|89824000|15347000|741246600|831070550|813033820|18789662|7.01|7.63|870
2020-11-01 14:44:29|russ2000_1833|TTOO|30|202006|202006|-154|202106|198200|0|0|35.67|20.22|33.84|9.75|15.64|10.24|0.02|-10.03|-21.42|-36.7|0|0|-112.46|-210.63|1|1|5.48|9.28|0.46|0.78|0|0|47883185|35796000|5976000|209415000|174707368|163597800|8688303|1.36|-59.36|151
2020-11-01 14:44:30|russ2000_1834|MSL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:30|russ2000_1835|ISRL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:38|russ2000_1836|BPTH|64|202006|202006|-154|202106|198200|0|0|0|0|0|0|10.53|0.98|0.63|0|-5.64|-15.53|0|0|-112.71|-88.22|1|1|2.92|0.29|1.72|0.91|0|0|4923775|14411000|596000|1242700|15654080|15654080|1282420|4.24|-55.09|9
2020-11-01 14:44:39|russ2000_1837|PLPC|77|202006|202006|74|200203|202009|17.95|8.87|0.79|0.62|0.83|0.54|1.31|0.91|0.11|0.28|3.3|3.72|2.24|1.64|7.89|8.46|4.54|8|0.95|0.73|0.8|0.45|0|0|27312338|36507000|137250000|275819200|240408840|242284560|330120|48.72|-8.81|2983
2020-11-01 14:44:40|russ2000_1838|ACRX|43|202006|202006|-154|202106|198200|0|0|34.19|25.38|34.37|25.84|13.48|64.44|-1.13|-0.43|-10.91|-6.01|0|0|-472.4|-8339.6|1.07|1|9.46|9.16|2.65|1.41|0|0|63095293|43686000|17997000|110605200|114864084|114539898|2529184|1.42|-35.29|54
2020-11-01 14:44:41|russ2000_1841|SHLO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:41|russ2000_1844|CTG|147|202009|202009|119|199012|202009|30.73|9.56|0.47|0.13|0.44|0.2|2.22|1|0.12|0.08|3.08|2.91|0.6|0|5.42|9.51|4.03|9|1.01|0.06|1.22|1.23|0|0|13868109|33412000|26189000|47998800|75458516|71572970|85556|4.97|-0.6|3700
2020-11-01 14:44:43|russ2000_1846|HIL|64|202006|202006|60|200509|202009|35.79|12|0.67|0.3|0.53|0.2|1.92|0.69|0.63|0.52|-9.91|-46.18|0|0|0.8|3.95|5.86|9|2.19|0.45|1.69|2.65|0|0|24860255|23198000|25146000|106900800|74002764|74459880|167432|1.32|-54.36|2718
2020-11-01 14:44:44|russ2000_1847|QUIK|86|202006|202006|26|199912|200606|103.27|481|3.9|2.64|4.44|2.78|3.92|2.2|0.24|1.04|-7.77|-26.7|0|0|-32.63|-44.34|3.42|4|4.32|0.76|2.54|3.08|0|0|25947000|26398000|2803000|24175600|33936320|26621600|240586|3.11|-35.79|81
2020-11-01 14:44:46|russ2000_1850|FRBK|124|202006|202006|104|199312|201912|32.97|139.67|3.24|-4.54|2.8|1.06|1.2|0.46|1.43|1.76|-6.44|-92.31|0|0|0.38|-0.66|0|0|0.96|2.3|0.59|1.19|832260055|3643954000|139184771|1073465000|185842000|-507184500|116524584|116588340|256282|1.98|-52.86|599
2020-11-01 14:44:47|russ2000_1852|BEBE|88|202006|202006|85|199906|202009|29.39|5.88|1.26|0.03|1.72|0.09|3.02|1.56|0|0|5.02|-0.04|3.13|12.23|5.86|-21.26|4.17|1|4.9|3.84|2.22|0.67|0|0|136119265|8275000|9935000|34491600|42766616|42766240|15243|3.76|-33.22|14
2020-11-01 14:44:49|russ2000_1853|IHC|146|202006|202006|143|198412|202009|20.64|377.1|0.97|1.34|0.87|1.42|1.03|1.2|0.15|0|1.23|2.93|0.56|1.11|7.23|0.33|0|0|0.58|0.54|0.42|1.32|306370250|279947000|29765778|22373000|1600000|530466900|552790890|556863570|454532|37.71|-2.28|455
2020-11-01 14:44:50|russ2000_1855|HMTV|33|202006|202006|19|201303|201712|46.62|32.08|5.1|3.2|4.4|2.4|2.92|1.63|0.83|0.95|0.38|0.49|0|0|0.08|-3.6|3.93|5|1.2|0.33|0.53|1.25|0|0|122492167|104983000|33893000|447394300|343158541|342768360|290155|8.69|-28.72|330
2020-11-01 14:44:51|russ2000_1856|CYTX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:51|russ2000_1857|WK|27|202006|202006|-154|202106|198200|0|0|5.13|7.7|5.44|8.15|333.45|37.39|0.61|4|0|0|0|0|-219.47|-22.18|8.43|8|3.3|5.11|0.98|1.44|0|0|143015440|508572000|56447000|2439207600|2655274472|2686048416|15979205|55.76|27.22|1646
2020-11-01 14:44:52|russ2000_1858|MNI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:52|russ2000_1859|ZEUS|106|202006|202006|101|199503|202006|27.45|57.65|0.36|0.24|0.21|0.1|0.93|0.42|0.68|0.66|-0.55|18.82|0.8|0.7|2.77|-1.18|3.86|8|4.91|1.71|1.41|0.7|0|0|3483868|7105000|179204000|315651900|125810864|130026560|513369|11.36|-21.11|1573
2020-11-01 14:44:53|russ2000_1861|LPG|28|202006|202006|25|201406|202009|35.84|3.64|7.23|2.53|5.06|1.23|0.69|0.41|0.62|0.65|-2.93|15.47|0|0|2.13|7.28|1.63|3|3.39|3.87|0.84|1.26|0|0|97666696|157914500|1449281700|898280900|408681414|405941994|3873033|8.01|-27.94|585
2020-11-01 14:44:54|russ2000_1862|FLKS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:54|russ2000_1863|FRSH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:55|russ2000_1864|CSLT|30|202006|202006|-154|202106|198200|0|0|11.92|0.86|11.97|1.14|3.4|1.43|0.01|0|-5.95|-13.51|0|0|-43.17|-51.93|5.4|8|4.42|1.18|1.05|1.85|0|0|108304111|44274000|17475000|126404000|170207832|169588140|479797|1.13|-22.3|463
2020-11-01 14:44:55|russ2000_1865|PZN|55|202009|202009|44|200909|202009|18.45|25.52|5.27|2.91|4.79|3.04|246536.06|14.86|0.62|0|6.12|12.91|4.17|10.26|8.53|3.89|7|7|0.73|0.2|2.14|1.17|0|0|33347134|49235000|16810000|391875900|381635752|422277952|227080|5.36|-39.51|115
2020-11-01 14:44:56|russ2000_1866|TBK|29|202009|202009|24|201409|202009|15.61|16.13|2.71|2.89|3.13|2.52|1.46|1.19|0.79|1.13|-12.42|-3.67|0|0|5.98|3.49|0|0|2.56|4.87|1.42|1.08|2332211074|4248101000|387631778|531080000|105455000|1073910800|773878824|772346736|2824779|31.14|-4.4|1123
2020-11-01 14:44:57|russ2000_1867|RBCN|62|202006|202006|43|200812|201909|75.1|454.5|3.73|-1.15|5.05|5.23|1.4|0.66|-0|0|-1.57|9.47|0|0|-14.9|-2.69|1.53|2|13.81|1.7|0.73|0.4|0|0|39952222|25625000|2566000|-5172300|21015400|21402150|48257|8.5|-6.16|22
2020-11-01 14:44:58|russ2000_1869|TZOO|75|202009|202009|69|200212|202003|74.87|9.97|4.85|0.73|5.7|1.08|32.3|1054|0.87|77.72|3.46|6.17|0|0|25.29|-123.56|6.45|10|7.1|1.86|2.37|3.38|0|0|30423667|50528000|10575000|32193900|72723300|72723300|788997|6.43|-36.26|418
2020-11-01 14:44:59|russ2000_1870|SPWH|32|202006|202006|26|201403|202009|15.64|11.22|0.71|0.57|0.43|0.51|10.62|3.98|-5.03|0.27|-4.22|4.26|0|0|10.17|20.56|8.04|9|10.91|7.79|-0.15|1.37|0|0|4101586|12288000|319004000|594577000|567554820|577671360|11809571|13.02|113.32|5400
2020-11-01 14:44:59|russ2000_1871|SIEN|28|202006|202006|-154|202106|198200|0|0|4.59|2.12|5.16|2.26|5.99|7.74|0.54|2.87|-25.16|-2.65|0|0|-66.86|-81.98|4.83|5|6.83|5.19|0.56|3.15|0|0|77558769|71799000|12617000|162600800|170962200|170494700|2606804|3.4|-49.16|339
2020-11-01 14:45:00|russ2000_1872|PFMT|38|202006|202006|18|201206|201612|30.72|38.15|1.39|0.61|1.14|0.32|4.9|1.47|0.14|1.74|-8.93|-41.86|0|0|-1.95|-28.72|0|0|0.87|0.31|0.17|-0.91|0|0|38618771|15211000|23569000|97055700|51112587|50929580|152656|0.9385|-22.94|1615
2020-11-01 14:45:01|russ2000_1873|TRXC|121|202006|202006|30|199409|200203|52.32|7.36|38.44|6.15|27.47|2.6|6.94|0.58|0|0.05|-10.21|-146.91|0|0|-73.94|-166.91|1.26|1|5.79|4.26|0.88|2.17|0|0|13430647|15603000|6963000|21909100|19767790|18186737|815696|0.3474|-95.69|163
2020-11-01 14:45:03|russ2000_1875|GAIA|86|202006|202006|71|199912|201709|76.99|2.15|2.61|3.46|2.98|3.09|2.6|2.83|0.06|0.25|0|0|0|0|-1.74|-14.97|4.31|9|3.72|5.44|1.13|0.45|0|0|28146418|8458000|22351000|196861900|188468624|185167710|589979|9.83|23.58|135
2020-11-01 14:45:04|russ2000_1876|PRGX|103|202009|202009|94|199603|201909|35.77|84.17|1.63|0.78|1.29|0.66|5.19|2|0.42|0.54|0|0|0|0|-5.8|-9.4|4.45|9|3.63|0.92|1.2|2.07|0|0|21361010|22625000|30181000|120444500|112396452|108128160|112652|4.76|-4.95|1500
2020-11-01 14:45:05|russ2000_1877|ENZ|147|202006|202006|110|199209|202003|217.58|75|7.11|0.85|7.73|1.14|4.4|1.49|1|0.2|-1.67|-7.16|0|0|-6.23|-37.07|3.27|6|5.02|4.78|1.76|0.24|0|0|41423636|47865000|34398000|50932900|87168900|86959600|574646|1.82|-34.38|448
2020-11-01 14:45:06|russ2000_1879|NNVC|60|202006|202006|-154|202106|198200|0|0|0|0|0|0|20.53|1.88|0|0|0|0|0|0|0|0|0|0|2.91|7.03|0.88|0.14|0|0|12090002|13708600|9544400|28352600|40911360|31754496|4458415|3.84|10.43|17
2020-11-01 14:45:07|russ2000_1880|CIDM|71|202006|202006|-154|202106|198200|0|0|4.22|2.83|1.85|0.92|20.98|30.44|-68.34|-34.68|-2.18|-5.08|0|0|-25.73|-133.84|3.63|5|4.24|1.04|1.4|2.02|0|0|19710000|16301000|6661000|100769800|68742833|53354877|3487208|0.5651|-36.02|72
2020-11-01 14:45:08|russ2000_1882|LWAY|114|202006|202006|111|199212|202009|48.65|37.14|3.21|0.8|3.32|0.82|4.61|1.76|0.21|0.06|1.46|2.65|0.09|0|9.18|4.52|4.24|8|1.74|0.31|0.81|1.88|0|0|5267572|4619000|21825000|76628600|78427760|78397580|1185145|5.03|129.68|307
2020-11-01 14:45:09|russ2000_1884|MPX|79|202009|202009|75|200112|202009|37.21|34|1.7|2.27|1.87|2.46|4.09|6.6|0|0|3.94|3.95|1.82|2.56|17.87|22.08|4.45|8|1.24|1.03|1.29|1.77|0|0|21293570|29014000|14754000|502259600|531275160|519420040|1771410|15.64|37.91|673
2020-11-01 14:45:10|russ2000_1886|NICK|95|202006|202006|92|199709|202009|12.18|13.46|4.05|2.93|1.8|1.07|1.34|0.52|2|1.1|6.05|9.66|0.57|0|4.97|1.86|2.19|4|0.54|0.74|0.71|0.89|0|0|3373359|25932000|2826000|150550000|56720540|56400660|39804|7.27|-18.85|260
2020-11-01 14:45:11|russ2000_1887|SAMG|34|202006|202006|29|201306|202009|16.2|8.72|2.13|1.45|1.48|0.9|3.82|2.18|0.14|0.21|-8.32|-8.37|4.04|6.02|33.56|10.22|5.9|6|0.6|0.48|0.74|1|0|0|30562848|37679000|38187000|158558300|150334258|99586522|274779|10.46|-16.8|139
2020-11-01 14:45:12|russ2000_1892|NYNY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:45:12|russ2000_1893|ONE|15|202003|202003|9|201712|202003|59.27|72.26|3.07|1.43|2.79|1.28|9.27|9.18|0.98|4.38|0|0|0|0|287.96|-16.69|7|5|0.54|0.57|0.21|0.22|0|0|245603867|248550200|299143400|763425400|0|0|0||0|14741
2020-11-01 14:45:13|russ2000_1896|SHOS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:45:13|russ2000_1898|GFN|57|202006|202006|55|200612|202009|49.03|52.75|1.84|1.66|0.49|0.55|1.28|1.42|2.01|2.13|-12|8.1|0|0|-0.59|1.39|3.96|6|0.52|0.41|0.93|0.92|0|0|8605173|17478000|549348000|585883500|190956477|194055645|122831|6.33|-27.22|934
2020-11-01 14:45:14|russ2000_1903|STRL|82|202006|202006|72|200209|202009|26.02|7.65|0.53|0.55|0.4|0.29|1.72|1.66|0.34|1.76|0|0|0|0|-2.16|10.29|2.29|5|3.15|3.64|1.04|1.2|0|0|40363976|70612000|136672000|750290100|396961440|395871120|2120123|14.16|3.64|2800
2020-11-01 14:45:15|russ2000_1904|CCS|31|202009|202009|25|201406|202009|11.95|8.4|1.09|0.84|0.57|0.48|1.03|1.19|0.98|0.9|-15.56|-6.11|0|0|4.96|6.37|3.96|5|5.01|8.19|1.36|2.48|0|0|87528393|288341000|51285000|2192671900|1411730898|1416433761|13267864|42.33|38.2|1460
2020-11-01 14:45:16|russ2000_1906|AINC|28|202006|202006|-154|202106|198200|0|0|2.3|1.42|2.43|0.04|4.99|0.38|0.08|0.2|-1|19.65|0|0|-51.19|-52.15|4.35|8|1.7|1.26|1.17|3.59|0|0|61224760|65518000|140389000|486928900|14346880|13160200|107609|5.8|-74.8|123
2020-11-01 14:45:19|russ2000_1911|ICD|30|202006|202006|-154|202106|198200|0|0|2.45|0.88|1.44|0.06|0.66|0.04|0.25|0.46|-20.64|-36.03|0|0|-8.01|-17.75|1.24|1|1.8|1.61|3.74|12.91|0|0|7358778|17396000|429317000|132094000|12207564|9803920|883965|2.44|-88.97|650
2020-11-01 14:45:20|russ2000_1912|AMBR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:45:20|russ2000_1913|OFLX|64|202006|202006|61|200506|202009|32.55|94.41|4.05|14.97|4.2|15.09|9.53|40.09|0.04|0|3.64|4.37|1.18|0.71|28.68|32.9|6.8|10|1.07|3.11|0.57|0.61|0|0|15459852|19487000|9249000|1562691700|1581978696|1581978696|2101208|156.72|56.26|151
2020-11-01 14:45:23|russ2000_1914|KIN|31|202006|202006|-154|202106|198200|0|0|35.63|2.84|43.81|3.95|3.1|1.95|0.12|0.22|-9.92|-2.2|0|0|-52.71|-29.14|2.4|8|1.55|1.49|-0.51|2.23|0|0|74323314|67116000|32651000|121210400|168738141|171968940|1578896|4.29|-36.74|156
2020-11-01 14:45:23|russ2000_1918|PRKR|109|202006|202006|-154|202106|198200|0|0|111.99|313.45|96.74|191.87|7.16|16.57|-0.01|-0.15|-15.71|-4.06|0|0|-164.2|-6282.01|1.08|1|12|11.73|1.59|1.71|0|0|11052682|543000|14000|22298900|18656860|17249340|28639|0.38|197.57|12
2020-11-01 14:45:25|russ2000_1919|TRUP|30|202006|202006|1|202006|202009|1215.9|1578|2.76|6.21|2.71|6.49|10.09|19.61|-0.12|0.19|-6.36|-0.12|0|0|-3094.43|1.02|6.32|7|17.97|17.78|1.39|1.28|0|0|66471704|105175000|71018000|2704864500|2780933070|2894698980|56869637|78.9|165.54|738
2020-11-01 14:45:28|russ2000_1923|AMRS|46|202006|202006|-154|202106|198200|0|0|6.84|5.25|3.56|3.12|33.84|429.69|2.26|-3.3|-11.98|-24.38|0|0|-765.51|-982.61|3.02|8|7.73|11.97|0.64|0.33|0|0|58547442|99998000|50478000|706444500|597485728|539695716|8932059|2.92|-38.66|561
2020-11-01 14:45:29|russ2000_1925|DRNA|31|202006|202006|-154|202106|198200|0|0|51.95|7.48|65.69|14.26|4.77|8.26|-0|0|-12.8|-4.5|0|0|-87.8|-79.29|0|0|4.39|6.38|2.2|0.4|0|0|168314759|669209000|38623000|670308400|1337040187|1331279789|10685932|17.99|21.15|187
2020-11-01 14:45:29|russ2000_1927|PTIE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:45:30|russ2000_1928|MDLY|28|202006|202006|14|201409|201803|114.14|142.5|5.27|0.47|1.06|0.09|987.54|1072.86|-55.7|-14|21.41|27.07|46.65|180.41|-5.3|-52.79|4.42|6|0.55|0.76|1.52|1.92|0|0|58926423|7653000|7883000|18013100|19061140|3678356|474177|0.582|-83.37|65
2020-11-01 14:45:30|russ2000_1929|CARA|31|202006|202006|-154|202106|198200|0|0|40.5|19.42|45.91|24.47|6.3|4.23|0|0|-16.66|-17.03|0|0|-59.42|-72.19|0|0|10.66|9.4|2.31|0.87|0|0|91664276|130185000|3429000|466449500|596349490|595526183|4741740|12.725|-33.8|67
2020-11-01 14:45:31|russ2000_1930|ATNM|57|202009|202009|1|201106|201109|544.37|544.37|0|0|0|0|16.59|2.9|0|0|0|0|0|0|0|0|0|0|2.91|4.15|1.44|0.38|0|0|9946160|48234000|1009000|83457200|131653185|110374914|3380916|9.69|35.36|25
2020-11-01 14:45:32|russ2000_1931|GNCA|31|202006|202006|-154|202106|198200|0|0|187.13|58.67|208.54|150.91|5.2|16.03|0.91|1.7|-43.07|-12.5|0|0|-100.96|-111.9|0|0|4.7|3.4|1.44|1.19|0|0|49278310|22108000|13784000|109823900|68618705|66735180|1132416|2.29|-37.28|59
2020-11-01 14:45:34|russ2000_1932|FSAM|17|201709|201709|5|201412|201603|277.05|7.8|2.99|0.53|0.76|0.03|37.15|0.32|35.9|-22.47|10.9|13.58|133.19|610.91|4.82|-10.65|0|0|0.47|0.64|-0.18|2.45|0|0|13033563|24152300|200000|58446800|13732180|4303668|271|0.275|-80.32|50
2020-11-01 14:45:35|russ2000_1934|FIVN|31|202009|202009|-154|202106|198200|0|0|7.64|22.56|7.51|20.44|21.57|32.52|0.74|2.46|-11.71|-2.21|0|0|-22.46|-4.9|7.84|8|4.01|5.19|0.38|0.59|0|0|178498750|780908000|49805000|8397344200|8531660168|8206409760|90792245|129.68|138.81|1210
2020-11-01 14:45:39|russ2000_1935|AKBA|30|202006|202006|-154|202106|198200|0|0|2.36|0.39|3.04|0.93|4.05|0.97|0.04|0.21|-13.4|-11.88|0|0|-70.81|-81.12|6|3|6.32|15.47|1.18|1.22|0|0|208476896|295349000|36264000|140715700|359254794|343636570|22749649|2.51|-41.99|360
2020-11-01 14:45:39|russ2000_1937|RYI|48|202009|202009|25|201406|202009|17.3|7.68|0.38|0.27|0.14|0.06|33.41|1.74|2.21|6.48|-18.51|-9.77|0|0|1.03|2.3|5.63|8|2.15|0.89|0.8|1.2|0|0|66504651|121800000|546300000|916612700|218412702|218197827|789554|5.73|-37.04|4500
2020-11-01 14:45:41|russ2000_1939|MIND|102|202006|202006|76|199512|201412|26.78|40.07|1.88|1.35|1.92|0.69|1.34|2.16|0.09|0.05|-1.99|-1.14|0|0|-3.19|-42.07|2.43|6|1.82|0.58|1.57|2.11|0|0|9226725|2638000|6793000|46046500|24944400|24973100|122996|2.05|0.43|232
2020-11-01 14:45:42|russ2000_1940|GALT|77|202006|202006|-154|202106|198200|0|0|0|0|0|0|259.24|4.38|0.4|0.4|0|0|0|0|0|0|0|0|3.95|9.31|0.99|1.11|0|0|11333317|40768000|0|113798700|152395857|152283450|1060381|2.67|-18.82|7
2020-11-01 14:45:47|russ2000_1941|SFBS|43|202009|202009|26|201403|202009|17.57|11.54|3.33|-1.78|7.09|5.3|2.76|1.93|0.09|0.07|-2.99|-0.78|0.94|2.06|15.12|16.9|0|0|4.23|3.98|1.56|1.1|4565136450|9673783000|717451300|2535118000|55273000|-635164700|1834734256|1845548990|5432263|34.03|0.45|492
2020-11-01 14:45:48|russ2000_1942|SALM|86|202006|202006|73|200009|201812|38.56|2.47|2.76|0.99|1.36|0.1|1.32|0.19|2.08|1.77|12.46|29.25|6.89|19.66|0.19|-20.05|1.75|2|0.87|4.25|1.4|1|0|0|6534477|19048000|136423000|237782000|24433989|24433989|1263440|0.9157|-45.16|1487
2020-11-01 14:45:49|russ2000_1944|AJX|22|202006|202006|19|201512|202009|8.31|8.64|20.54|24.06|7.22|5.72|0.9|0.53|1.79|1.53|-9.71|-5.14|9.28|11.82|3.83|2.06|0|0|1.29|1.74|0.71|2.48|0|0|49346261|163422000|0|889241600|190048250|190088042|1502017|8.29|-46.52|1
2020-11-01 14:45:49|russ2000_1947|ARDX|30|202006|202006|1|201506|201509|683.34|697.59|18.1|37.73|27.22|49.06|2.98|3.2|0.16|0.34|-22.96|-25.15|0|0|-43.8|-52.18|3.8|1|2.64|6.16|1.96|1.13|0|0|146838852|204841000|5446000|313598200|467988150|467670000|3075941|5.25|9.3|88
2020-11-01 14:45:50|russ2000_1948|EYES|30|202006|202006|-154|202106|198200|0|0|36.44|5.04|35.76|4.29|11.57|9.57|-0.26|0|-15.02|-37.16|0|0|-240.15|-225.85|2.04|2|5.61|2.13|2.39|2.98|0|0|14443067|3505000|212000|16432100|19936963|17538629|426751|0.8624|-87.5|112
2020-11-01 14:45:54|russ2000_1949|NES|50|202006|202006|-154|202106|198200|0|0|1.88|0.43|3.57|0.26|0.94|0.25|-2.66|0.26|3.2|-3.95|0|0|-27.27|-34.11|2.16|4|0.45|0.09|1.91|1.03|0|0|49558767|15793000|165477000|58680000|36565520|36565520|82134|2.32|-45.15|700
2020-11-01 14:45:54|russ2000_1950|VCYT|32|202006|202006|-154|202106|198200|0|0|7.1|15.45|6.8|14.27|6.38|8.26|0.36|0|-8.6|0.18|0|0|-54.87|-13.39|6.82|7|3.64|6.05|0.74|0.73|0|0|65261567|147450000|16979000|1720947700|1638993789|1631391129|14716709|32.49|22.57|354
2020-11-01 14:45:55|russ2000_1951|ATEN|31|202009|202009|1|202006|202009|94.56|50.22|1.95|1.61|2.28|2.25|5.29|4.11|-0.09|0|-3.33|2.53|0|0|-27.84|3.5|8.44|10|1.82|1.87|1.19|0.9|0|0|115717321|159110000|7033000|340852200|499962190|509485340|5733187|6.37|-6.03|810
2020-11-01 14:45:56|russ2000_1952|PATI|29|202006|202006|21|201412|202003|28.33|77.19|0.46|0.18|0.54|0.32|1.47|0.68|0.04|0|0|0|0|0|7.47|-0.2|7.46|8|0.77|0.02|0.19|0.58|0|0|8786962|13646000|35121000|16580800|30226835|30224150|25082|8.95|-50|761
2020-11-01 14:45:57|russ2000_1953|OHRP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:45:57|russ2000_1956|NL|134|202006|202006|127|198812|202009|40.02|18.48|2.49|0.99|2.3|1.8|7.32|0.68|2.5|0|7.97|2.11|3.85|2.82|9.72|3.46|1.3|2|0.7|0.28|1.52|0.37|0|0|119153575|134301000|29926000|96814200|207353250|207276750|147957|4.25|13.03|547
2020-11-01 14:45:58|russ2000_1959|EOX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:45:58|russ2000_1960|MBII|34|202006|202006|-154|202106|198200|0|0|10.69|5.9|8.29|4.64|9.17|7.13|-0.56|1.06|-17.8|-0.35|0|0|-101.09|-79.06|2.93|7|3.48|1.28|-0.78|0.87|0|0|17499067|10451000|17177000|203233500|186019500|180677120|141789|1.22|-14.89|133
2020-11-01 14:45:59|russ2000_1961|ADMS|30|202006|202006|5|201403|201506|63.48|176.32|47.89|2.24|59.82|1.81|3.62|5.17|-5.16|-5.31|-38.85|-187.75|0|0|-38.76|-59.25|4.67|8|12.29|2.61|2.21|2.71|0|0|139874519|103414000|9340000|142639000|116521016|116159280|1269143|4.12|-37.96|136
2020-11-01 14:46:00|russ2000_1963|MPO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:00|russ2000_1965|TIPT|53|202006|202006|47|200806|202003|36.3|10.72|10.25|0.21|4.32|0.23|1.05|0.5|1.21|1.2|0.97|-4.61|3.53|3.23|1.41|-7.13|1.8|2|0.86|0.85|0.32|1.26|0|0|191033508|426322000|35505000|154134100|166697190|168221790|234496|4.95|-31.48|1009
2020-11-01 14:46:01|russ2000_1966|AKAO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:01|russ2000_1968|HIVE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:01|russ2000_1970|XXII|59|202006|202006|-154|202106|198200|0|0|14.77|2.23|14.93|3.13|6.43|1.65|-0.14|0.05|-8.89|-19.48|0|0|-162.1|-42.77|1.97|1|7.47|6.89|1.32|0.32|0|0|11815254|28947000|3500000|62569800|88977771|88977643|553215|0.6408|-72.92|67
2020-11-01 14:46:04|russ2000_1971|CRCM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:04|russ2000_1974|SPKE|30|202006|202006|25|201406|202009|42.82|5.37|0.71|0.61|0.32|0.18|11.57|5|-0.19|0.68|5.86|12|7.09|8.71|8.95|11.49|7.72|9|8|4.8|-0.49|1.72|0|0|22193667|78618000|2779000|426629400|295130368|122828160|1194209|8.32|-19.46|164
2020-11-01 14:46:04|russ2000_1977|ASPN|34|202006|202006|-154|202106|198200|0|0|1.12|1.87|1.2|2.03|1.66|4.42|-0.06|0.06|-5.95|-8.55|0|0|-27.18|-18.36|3.8|7|0.99|1.9|0.97|0.72|0|0|18135931|13359000|54081000|284258000|293956035|290414805|1469583|10.95|61.16|304
2020-11-01 14:46:05|russ2000_1978|RVLT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:05|russ2000_1979|SIF|146|202006|202006|102|199503|202009|13.94|3.2|0.58|0.38|0.49|0.18|1.04|0.53|0.32|0.54|1.88|3.17|0.84|0|1.74|10.83|2.23|5|0.24|0.37|1.15|2.09|0|0|4916992|289000|60292000|43956200|21771248|21369760|16226|3.68|35.79|434
2020-11-01 14:46:07|russ2000_1981|VTNR|82|202006|202006|49|200209|201412|10.14|11.7|0.44|0.29|0.3|0.16|9.21|1.59|0.11|0.28|-5.62|0.04|0|0|-44.5|-34.32|4.53|6|3.23|2.12|-1.27|1.98|0|0|3434988|17754300|80338600|38742800|22777400|22777400|108091|0.5|-59.33|225
2020-11-01 14:46:11|russ2000_1989|GLRI|22|201612|201612|-154|202106|198200|0|0|2.13|2.11|0.56|0.03|4.22|25.72|6.85|-1.7|21.71|49.85|0|0|-88.99|-123.49|0|0|1.39|0|2.38|1.15|0|0|9165584|520000|6311000|9505600|127576|127576|157|0.0041|2.5|35
2020-11-01 14:46:12|russ2000_1990|ARCW|77|201903|201903|57|200212|201703|28.18|45.79|0.16|0.61|0.6|0.12|1.04|0.49|0.61|2.04|-0.65|2.31|0|0|-4.3|-19.74|0|0|0.53|0.08|1.55|1.31|0|0|5075863|222000|35069000|52683000|10286012|10281172|1545|0.44|135.92|530
2020-11-01 14:46:13|russ2000_1991|QRHC|47|202006|202006|4|201909|202009|189.62|29.09|109.51|0.36|60.73|0.31|108.32|0.56|0.6|0.06|-6.49|-12.58|0|0|-156.72|1.6|3.79|6|0.22|0.22|0.9|1.98|0|0|1501685|3963700|1948300|35230200|29265890|29388820|39628|1.9|-22.71|100
2020-11-01 14:46:18|russ2000_1992|PFIE|61|202006|202006|43|200906|202003|27.35|28.05|2.73|0.8|3.05|1.19|5.11|0.78|-0.27|0|-0.07|3.51|0|0|-24.09|-3.87|6.23|6|1.62|0.44|0.51|0.94|0|0|6636323|11912900|11644900|23533200|35446111|35305623|55391|0.7398|-59.29|117
2020-11-01 14:46:19|russ2000_1993|SPDC|89|201512|201512|68|199412|201112|26.57|11|0.77|0.8|0.46|0|6.84|164.79|1.14|-1.31|-7.16|-168.27|0|0|-12.81|-141.12|0|0|4.77|0.18|1.73|1.69|0|0|6520671|5068000|7922000|108537600|90579|84029|42|0.015|42.86|1609
2020-11-01 14:46:20|russ2000_1995|HEAR|44|202006|202006|10|201803|202009|10.28|13.68|70.28|0.84|48.74|1.12|24.21|3.82|0.44|0|-4.87|0.58|0|0|-72.48|32.98|5.05|10|12.68|15.73|0.09|2.19|0|0|4577040|21206000|4367000|244419400|265623540|295367800|9753492|18.2|53.37|245
2020-11-01 14:46:20|russ2000_1998|TSRX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:20|russ2000_2_0000|AAXN|78|202006|202006|73|200112|202003|331.95|6946|7.08|8.57|7.39|9.25|7.52|6.62|0|0|0.66|-4.93|0|0|9.38|-5.55|5.24|8|16.52|9.15|1.9|0.35|0|0|77274838|557233000|69047000|5200003900|5756574810|5473382200|55953891|90.7|51.98|1916
2020-11-01 14:46:21|russ2000_2_0001|ABEO|86|202006|202006|-154|202106|198200|0|0|183.55|-6.55|207.49|24.69|3.65|0.71|-0.01|0|-14.16|0|0|0|-211.97|-36.12|4.32|8|5.04|2.62|0.85|1.24|0|0|22643384|107879000|20179000|-19647700|86476824|95044416|1738255|1.02|-54.88|88
2020-11-01 14:46:22|russ2000_2_0002|ABR|66|202006|202006|63|200412|202009|9.11|20.85|20.66|17.53|3.78|4.26|1|1.27|3.99|4.36|8.18|-32.81|16.2|10.55|1.78|1.06|0|0|6.34|4.62|1.51|3.23|0|0|75400055|384182000|126460600|5963288100|1287065905|1512691128|12793598|11.47|-5.37|532
2020-11-01 14:46:24|russ2000_2_0003|ABTX|24|202006|202006|20|201509|202009|18.98|12.37|1.84|-0.24|4.01|2.49|1.34|0.65|0.64|0.49|0|0|0|0|4.77|4.05|0|0|2.65|2.33|1.7|1.2|2599983227|4700711000|513783091|885151000|67229000|-44094500|477467796|479412180|1382056|23.37|-31.65|588
2020-11-01 14:46:26|russ2000_2_0004|ABUS|53|202006|202006|4|201212|201312|2.91|4.05|17.16|39.87|21.58|25.77|7.66|2.63|0.01|0|-10.24|-23.7|0|0|-42.18|-146.98|1|1|2.37|3.75|0.79|3.27|0|0|77622915|82388000|10316000|324019400|226676478|217862711|6914348|3.13|109.21|80
2020-11-01 14:46:27|russ2000_2_0005|AC|26|202006|202006|17|201512|202003|1952.28|17.73|19.21|25.07|38.79|27.69|0.97|0.95|0|0|2.48|1.33|0.56|0.55|-0.65|-2.43|0|0|0.86|0.28|0.5|1.4|0|0|305180087|74405000|0|734426200|807960738|808517140|475264|36.13|3.73|39
2020-11-01 14:46:28|russ2000_2_0006|ACBI|24|202006|202006|20|201509|202009|99.89|12.75|0.08|0.06|5.73|2.68|1.38|0.72|0.46|0.3|3.29|9.27|0|0|3.99|4.56|0|0|1.49|1.25|0.73|1.12|2039507381|2407631000|526506810|338626000|22494000|1983800|240651780|244422250|886870|11.35|-34.54|207
2020-11-01 14:46:28|russ2000_2_0007|ACIA|23|202006|202006|18|201603|202009|115.22|48.84|4.62|4.7|5.26|5.69|8|4.5|-0|0|-1.97|0|0|0|76.12|10.3|6.79|8|11.11|11.02|1.07|0.08|0|0|250203667|443659000|57086000|2389783100|2830193400|2907568600|34834650|67.4|4.46|431
2020-11-01 14:46:33|russ2000_2_0008|ACMR|16|202006|202006|9|201806|202009|41.91|96.57|4.33|10.27|4.54|11.72|7.49|13.89|0.07|0.29|-9.49|-7.63|0|0|10.97|12.53|6.83|7|2.59|6.07|0.49|1.98|0|0|31086643|86397000|8604000|1249428600|1247441570|1486769420|27106580|69.1|398.56|361
2020-11-01 14:46:33|russ2000_2_0009|ACNB|83|202009|202009|79|200012|202009|12.85|10.22|3.27|-3.01|2.97|1.95|1.32|0.7|1.14|0.27|4.42|4.68|4|4.81|5.69|5.65|0|0|0.36|0.62|0.25|-0.15|822837207|2032801000|95522878|489834000|37516000|180872600|180872640|180423360|351144|20.8|-46.64|374
2020-11-01 14:46:34|russ2000_2_0010|ACRS|24|202006|202006|-154|202106|198200|0|0|15.95|9.5|30.28|19.34|3.24|2.23|0.11|0.21|-2.55|5.59|0|0|-83.05|-105.1|1|1|7.32|1.61|1.89|1.66|0|0|114320682|68115000|2230000|52568100|109716127|108283352|770858|2.57|92.77|77
2020-11-01 14:46:35|russ2000_2_0011|ADES|70|202006|202006|66|200312|202006|130.64|4.65|5.94|1.58|6.22|1.25|8.21|0.95|-0.43|0.45|16.36|31.98|11.99|24.63|-558.83|-8.67|2.88|3|4.38|5.43|1.95|0.78|0|0|15009409|16733000|34044000|94319100|75077926|73136840|1020192|4.06|-72.36|133
2020-11-01 14:46:36|russ2000_2_0012|ADMA|43|202006|202006|-154|202106|198200|0|0|12.31|5.29|10.24|4.47|12.18|2.68|-2.48|1.26|-18.31|-38.29|0|0|-88.68|-42.45|1.77|1|3.57|16.11|1.79|0.52|0|0|23413823|75781100|37373400|227169300|206376500|206370525|16767654|2.39|-46.29|314
2020-11-01 14:46:37|russ2000_2_0013|ADRO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:37|russ2000_2_0014|ADSW|25|202006|202006|6|201712|201906|916.78|3191|2.82|2.84|1.49|1.72|2.86|2.9|2.93|1.91|1.07|0.68|0|0|-0.08|0.01|0|0|4.12|12.41|0.36|-0.05|0|0|7695455|31400000|1748200000|4516220400|2742692325|2767771133|29223349|30.23|-7.25|6200
2020-11-01 14:46:41|russ2000_2_0015|ADVM|30|202006|202006|-154|202106|198200|0|0|189.85|78.22|298.44|199.24|2.31|3.55|0|0|-16.69|-0.04|0|0|-31.75|-32.33|0|0|5.9|12.74|2.75|1.06|0|0|201082852|280139000|47477000|722377500|830581700|826358700|13739377|10.3|92.45|114
2020-11-01 14:46:41|russ2000_2_0016|AFI|25|202009|202009|3|201612|201709|502.84|787.5|0.48|0.19|0.46|0.13|0.63|0.3|0.14|0.29|16.9|0.81|0|0|-10.25|-17.03|3.85|4|2.42|1.21|2.78|3.51|0|0|46989474|22200000|246000000|122799600|74497575|75900000|954346|3.45|-45.4|1500
2020-11-01 14:46:42|russ2000_2_0017|AGE|10|202006|202006|-154|202106|198200|0|0|50.27|17.89|50.45|16.14|18.8|15.79|-0.47|-1.63|-1|-2.24|0|0|-197.25|-296.04|4|6|2.78|3.66|2.62|0.9|0|0|4103857|1033000|681000|33802500|30502980|30502170|154559|0.81|-58.67|17
2020-11-01 14:46:42|russ2000_2_0018|AGFS|24|202006|202006|15|201412|201809|32.18|207.67|3.67|3.09|1.32|0.75|0.82|0.43|0.93|1.35|-5.59|1.42|0|0|-5.01|-6.3|3.53|4|2.79|2.11|-0.07|1.45|0|0|39531760|35619000|19396000|502763500|126879291|123342669|197876|2.43|-7.25|292
2020-11-01 14:46:43|russ2000_2_0019|AGLE|26|202006|202006|-154|202106|198200|0|0|15.6|23.77|23.21|40.62|2.31|2.08|0|0|-36.91|-16.19|0|0|-43.2|-55.79|0|0|1.45|6.37|1.63|2.46|0|0|63723565|157730000|9453000|158482600|316212582|375355944|2052927|7.09|-7.46|83
2020-11-01 14:46:44|russ2000_2_0020|AGS|21|202006|202006|-154|202106|198200|0|0|4.28|2.86|1.99|0.55|4.16|1.75|7.02|8.9|-9.44|-17.35|0|0|-6.79|-9.13|5.44|5|2.61|1.89|2.33|4|0|0|29564222|113069000|95105000|652974700|126072498|126031080|1214772|3.54|-65.56|762
2020-11-01 14:46:44|russ2000_2_0021|AIMT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:45|russ2000_2_0022|AJRD|147|202009|202009|140|198509|202009|31.33|26.24|0.86|1.37|0.62|1.61|9.46|4.36|1.38|0.89|0.65|0.09|1.93|0|3.96|10.58|1.61|4|7.88|4.63|1.11|0.53|0|0|149713740|1011500000|453300000|2705086000|3087486000|3274969000|24973455|39.89|-21.03|4814
2020-11-01 14:46:46|russ2000_2_0023|AKCA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:46|russ2000_2_0024|ALBO|62|202006|202006|-154|202106|198200|0|0|40.1|43.55|63.69|40.32|3.92|7.11|0.02|0.11|-17.52|-11.3|0|0|-47.14|-77.72|0|0|4.21|4.68|1.92|1.69|0|0|63285036|152020000|597000|491099700|633719659|499942666|22525424|33.37|54.91|55
2020-11-01 14:46:47|russ2000_2_0025|ALDX|31|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.81|5.42|0|0|0|0|0|0|0|0|0|0|1.57|4.39|1|2.91|0|0|35944714|66189800|204800|234892700|244509993|223178085|4799578|7.41|31.18|10
2020-11-01 14:46:48|russ2000_2_0026|ALEC|11|202006|202006|-154|202106|198200|0|0|39.58|17.41|50.8|39.95|4.91|2.35|0|0|-13.43|-11.6|0|0|-92.85|-52.49|0|0|6.8|13.46|0.86|0.16|0|0|362863889|503640000|59384000|331387300|834924034|826104132|8805502|10.535|-26.94|153
2020-11-01 14:46:48|russ2000_2_0027|ALLK|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|9.01|8.91|0|0|0|0|0|0|0|0|0|0|10.92|12.99|0.02|2.66|0|0|260392000|454946000|13336000|3529074900|3984004575|3976063200|13016658|81.45|3.59|103
2020-11-01 14:46:50|russ2000_2_0028|ALLO|10|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.82|4.51|0|0|0|0|0|0|0|0|0|0|8.53|7.44|1.55|1.61|0|0|487827333|899650000|127037000|4353032500|5250491514|4350874212|22433791|37.71|38.36|206
2020-11-01 14:46:51|russ2000_2_0029|ALNA|16|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.77|3.07|0|0|0|0|0|0|0|0|0|0|1.26|2.82|2.45|3.03|0|0|52080714|26453000|609000|37947000|56415972|39780920|2654455|1.48|-62.44|19
2020-11-01 14:46:55|russ2000_2_0030|ALRM|26|202006|202006|21|201506|202009|160.57|48.89|5.03|4.7|5.19|4.95|7.64|6.88|0.19|0.28|-2.54|-0.13|0|0|9.73|12.96|8.19|9|7.41|10.91|0.57|0.68|0|0|114095478|205827000|74448000|2611533400|2703023375|2792975900|23208451|55.25|20.22|1317
2020-11-01 14:46:55|russ2000_2_0031|AMAL|13|202006|202006|9|201806|202009|13.36|7.45|-4.74|-8.95|2.64|1.64|1.1|0.65|0.23|0|11.43|18.56|2.14|3.02|7.69|7.89|0|0|0.62|0.32|0.89|1.17|4348741600|5870319000|1412785300|2163136000|58938000|-1834498300|328503710|328350300|649229|10.58|-33.96|398
2020-11-01 14:46:56|russ2000_2_0032|AMEH|64|202006|202006|7|201812|202009|68.22|30.93|2.48|1.18|1.96|1|3.56|3.12|-3.11|1.16|-2.83|-6.28|0|0|-294.01|3.69|6.02|4|1.82|1.08|-3810.99|1.62|0|0|27870364|270097000|31704000|828182900|651392430|668903664|2982717|17.94|-15.96|555
2020-11-01 14:46:57|russ2000_2_0033|AMN|78|202006|202006|74|200203|202009|49.33|32.3|0.97|1.54|0.83|1.18|3.1|3.53|0.76|1.24|3.06|-4.64|0|0|5.62|5.68|5.37|8|7.11|3.67|1.14|0.02|0|0|20081173|43067000|199094000|3667747100|2746509260|2780474520|23659481|58.46|2.01|3236
2020-11-01 14:46:59|russ2000_2_0034|AMOT|141|202006|202006|141|198506|202009|24.72|26.13|0.64|1.4|0.57|1.08|1.69|3.19|0.49|1.02|-0.01|0.37|0.72|0.29|4.66|6.23|3.69|8|0.3|1.11|0.54|2.34|0|0|6132984|19019000|72452000|511677700|402232320|393646080|974110|41.28|16.91|1700
2020-11-01 14:47:00|russ2000_2_0035|AMR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:47:00|russ2000_2_0036|AMRX|13|202006|202006|-154|202106|198200|0|0|2.6|1.84|0.87|0.32|2.82|1.87|6.67|9.25|0|0|0|0|-6.42|-6.01|3.63|4|5.4|4.86|1.88|0.98|0|0|166842800|266143000|606072000|3202325500|572272840|571880960|3843574|3.88|33.79|5500
2020-11-01 14:47:00|russ2000_2_0037|ANAB|24|202006|202006|-154|202106|198200|0|0|29.97|37.2|21.63|27.22|5.29|1.06|0.15|0|-10.09|0.39|0|0|-17.1|-19.34|0|0|9.98|15.75|1.25|0.27|0|0|214941182|377878000|1495000|24850100|402483250|402365250|3472600|14.75|-58.26|89
2020-11-01 14:47:01|russ2000_2_0038|AOBC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:47:01|russ2000_2_0039|APLS|20|202006|202006|-154|202106|198200|0|0|0|0|0|0|11.88|9.83|0|0|0|0|0|0|0|0|0|0|5.86|14.41|1.09|1.52|0|0|221494700|832824000|15375000|1796990700|2280852000|2279343500|17427997|30.17|25.24|297
2020-11-01 14:47:04|russ2000_2_0040|APPF|26|202006|202006|13|201706|202009|322.34|164.9|11.36|16.72|11.47|17.52|21.69|33.66|0.22|0.67|-3.26|-0.1|0|0|-1.44|15.54|8.52|10|1.98|2.98|0.96|0.94|0|0|39640391|74245000|52055000|4886334800|4862806710|5050421340|20052331|141.81|50.45|1370
2020-11-01 14:47:04|russ2000_2_0041|APTS|39|202006|202006|2|201406|201412|50.49|65.97|9.07|6.14|2.37|0.5|0.63|0.16|1.41|1.67|-66.46|-12.85|7.23|16.2|-0.73|-4.36|1.97|2|2.34|3.19|0.69|1.04|0|0|21968900|60101000|76570400|3066128500|272423520|260388000|3011986|5.4|-62.63|502
2020-11-01 14:47:05|russ2000_2_0042|APTX|14|202006|202006|-154|202106|198200|0|0|30.3|13.55|47.79|41.92|2.11|1.35|0|0|-19.93|-19.63|0|0|-46.41|-48.17|0|0|1.81|2.21|0.95|1.94|0|0|125565727|115878000|1016000|42855200|213151250|154398400|638076|3.38|-3.15|43
2020-11-01 14:47:05|russ2000_2_0043|AQ|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:47:06|russ2000_2_0044|AQST|14|202006|202006|-154|202106|198200|0|0|3.46|3.36|2.77|2.43|16.27|17.12|-2.31|-2.88|-35.19|-25.77|0|0|-174.9|-136.73|8.89|10|2.55|5.58|3.21|5|0|0|32942545|25422000|12221000|199307100|163208593|163075566|6893274|4.855|52.67|232
2020-11-01 14:47:06|russ2000_2_0045|AQUA|16|202006|202006|12|201709|202009|673.04|30.75|2.07|2.19|1.49|1.74|6.08|5.59|2.63|1.95|-4.18|-0.13|0|0|1.46|6.34|5.67|7|2.41|2.37|2.08|2.32|0|0|89920000|142737000|395851000|3216333300|2486920340|2550983520|12478579|21.22|24.68|4150
2020-11-01 14:47:06|russ2000_2_0046|ARA|24|202006|202006|9|201603|201806|301.33|394.25|1.5|1.03|0.6|0.28|0|0|-9.52|-7.8|-47.54|-76.91|0|0|-0.93|-0.23|5.2|5|4.58|2.36|2.56|1.07|0|0|76536227|131976000|281485000|845201900|237978930|238826940|398939|6.9|2.45|4977
2020-11-01 14:47:07|russ2000_2_0047|ARCH|135|202009|202009|13|201706|202009|15|51.33|0.89|0.41|0.69|0.39|2.05|1.76|1.02|1.08|24.14|3.55|3.01|4.36|1.73|-30.04|1.43|2|7.5|13.16|0.63|1.5|0|0|206626040|219783000|964472000|817926600|643444560|643444560|15399980|42.48|-42.05|3700
2020-11-01 14:47:08|russ2000_2_0048|ARGO|137|202006|202006|86|199806|201912|22.21|45.65|0.39|-1.44|1.09|0.64|0.86|0.69|0.23|0.33|2.48|3.58|1.72|3.6|6.05|-6.47|0|0|3.03|0.97|0.95|1.19|63546313|51300000|1693210346|4507200000|87200000|-2734973700|1192823907|1192462392|5203880|34.43|-50.9|1467
2020-11-01 14:47:10|russ2000_2_0049|ARL|80|202006|202006|74|200106|201912|8.96|2.14|11.79|12.94|1.67|3.02|1.04|0.6|9.15|1.98|19.35|-6.17|0|0|1.35|-0.83|1.15|1|0.16|0.36|0.41|0.58|0|0|18555192|42461000|943795000|634809700|145093697|145093697|38150|9.07|-44.26|895
2020-11-01 14:47:11|russ2000_2_0050|ARLO|14|202006|202006|-154|202106|198200|0|0|0.81|0.57|1.22|1.11|3.01|2.71|0|0|-19.2|0|0|0|-41.52|-43.39|4|3|6.54|4.92|1.32|2.39|0|0|139100909|205454000|44258000|205545600|410748140|409675100|7167375|5.26|54.25|349
2020-11-01 14:47:11|russ2000_2_0051|AROC|80|202006|202006|76|200106|202006|76.17|54.08|3.61|2.77|1.14|0.83|0.83|0.87|1.2|1.9|7.76|4.59|5.88|10.78|-1.18|-0.91|1.68|3|5.93|1.63|1.5|2.64|0|0|39018425|2205000|2506277000|2628599800|822867772|810997340|5136794|5.38|-44.2|1700
2020-11-01 14:47:12|russ2000_2_0052|ARQL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:47:12|russ2000_2_0053|ARVN|12|202006|202006|-154|202106|198200|0|0|26.4|14.61|29.04|18.38|5.84|4.68|0.14|0.01|-8.02|-10.53|0|0|-63.25|-47.77|0|0|4.95|14.46|1.95|1.06|0|0|172758160|242697000|12970900|685700400|916662972|914649039|9953849|23.61|9.56|133
2020-11-01 14:47:13|russ2000_2_0054|ASIX|22|202006|202006|16|201609|202009|13.76|14|0.75|0.56|0.58|0.31|2.38|0.86|0.66|0.92|3.76|-3.23|0|0|12.27|3.58|3.82|3|2.21|1.74|1.81|1.95|0|0|23772824|72663000|883824000|676367300|361030264|361587968|2457649|12.88|-52.81|1520
2020-11-01 14:47:13|russ2000_2_0055|ASMB|46|202006|202006|-154|202106|198200|0|0|36.18|5.86|41.57|9.87|3.88|2.02|0|0|-19.37|-17.6|0|0|-54.54|-31.81|0|0|3.56|11.73|0.2|1.34|0|0|76101260|226714000|12843000|313420600|539355300|613072260|4248863|16.44|13.73|120
2020-11-01 14:47:14|russ2000_2_0056|ASRT|94|202006|202006|46|200709|201903|19.83|12.07|35.13|0.76|31.94|0.35|6.96|0.84|0.67|1.17|-4.12|96.86|0|0|-107.86|-44.71|5.13|7|7.09|1.01|1.36|2.17|0|0|76468674|59403000|7349000|111115900|71291144|65610061|315359|0.6657|-47.29|125
2020-11-01 14:47:15|russ2000_2_0057|ASUR|121|202006|202006|113|199206|202009|98.38|3.63|1.58|2.3|1.61|2.17|3.72|0.89|1.18|0.25|-6.42|16.39|0|0|-20.81|17.37|3.57|3|2.77|11.87|1.77|0.8|0|0|12496553|29259000|15720000|123968000|119599550|119131450|784260|7.55|12.52|423
2020-11-01 14:47:16|russ2000_2_0058|ATGE|128|202006|202006|112|199206|202006|38.11|7.76|2.18|1.06|2.22|1.26|7.99|0.98|-0.69|0.22|3.93|8.5|0.63|0|14.08|-5.02|3.7|6|5.13|2.67|0.94|1.35|0|0|168233605|509484000|461037000|1057887700|1278256698|1291981920|11476159|24.54|-35.57|4299
2020-11-01 14:47:17|russ2000_2_0059|ATHX|58|202006|202006|-154|202106|198200|0|0|22.05|71.87|25.71|69.74|6.42|6|0.01|0|-13.83|-13.62|0|0|-103.73|-167.82|2.75|4|3.78|12.25|0.06|-4.32|0|0|29764593|80707000|3163000|304230000|384166770|373068150|3629885|1.95|52.63|83
2020-11-01 14:47:18|russ2000_2_0060|ATKR|23|202006|202006|17|201606|202009|19.32|7.73|1.09|0.94|0.79|0.61|6.42|3.31|4.44|2.61|7|1.72|0|0|10.65|12.88|6.5|8|1.36|0.86|2.03|1.94|0|0|111227050|237309000|281336000|1683055800|1074219800|1086925870|6801714|22.73|-25.11|3900
2020-11-01 14:47:19|russ2000_2_0061|ATNX|18|202006|202006|-154|202106|198200|0|0|18.43|7.78|17.12|6.85|8.59|8.1|0.28|0.69|-11.19|-6.3|0|0|-93.19|-54.39|3.54|5|7.14|10.61|0.22|1.71|0|0|94571800|116315000|34713000|1095379700|1128259660|986929240|14721602|12.1|-0.53|581
2020-11-01 14:47:19|russ2000_2_0062|AUBN|98|202006|202006|95|199612|202009|14.9|15.5|1.94|-9.94|3.85|4.39|1.58|1.23|1.12|0|3.21|1.88|2.88|2.8|6.14|8.39|0|0|0.22|0.54|0.26|0.81|521046199|829810000|113555557|422273000|14451000|-292962600|129310412|129310412|126628|36.26|-22.54|164
2020-11-01 14:47:20|russ2000_2_0063|AVEO|47|202006|202006|4|201103|201203|14.47|13.79|17.73|3.05|20.64|3.48|10.26|3.19|0.52|0.23|-18.68|-34.77|0|0|-49.89|-11.07|5|5|5.85|4.32|1.04|2.34|0|0|88301633|71449000|1216000|92985300|153299520|103142160|3296789|5.94|-40.81|19
2020-11-01 14:47:21|russ2000_2_0064|AVID|114|202006|202006|110|199303|202009|125.68|26.75|1.19|1.5|1.24|1.01|2.67|0.82|-0.17|-1.47|-0.86|0.57|0|0|-6.05|20.82|4.73|10|8.03|6.7|1.14|0.72|0|0|82354036|55662000|47297000|551353500|375920960|378180800|3732940|8.56|38.29|1429
2020-11-01 14:47:22|russ2000_2_0065|AVLR|14|202006|202006|-154|202106|198200|0|0|14.53|23.58|13.73|22.75|17.13|21.41|-0.13|0|-5.24|0|0|0|-97.96|-11.29|8.33|8|3.83|4.87|0.75|0.95|0|0|264285545|474411000|85744000|10234895700|10128496260|10050182160|84584699|127.34|89.24|2601
2020-11-01 14:47:23|russ2000_2_0066|AVNS|30|202006|202006|19|201409|201906|74.61|128.26|4.26|2.33|3.73|2.25|1.47|1.26|0.32|0.2|-0.7|0.04|0|0|-2.07|-1.12|4|6|7.31|4.98|1.4|0.47|0|0|181277778|185000000|239300000|1652365800|1587989084|1587916000|8324694|33.22|-11.78|4700
2020-11-01 14:47:23|russ2000_2_0067|AVRO|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.43|1.98|0|0|0|0|0|0|0|0|0|0|4.53|8.79|1.72|1.06|0|0|143462636|244380000|3580000|230102700|474345942|470085798|2264970|13.02|-7.79|121
2020-11-01 14:47:24|russ2000_2_0068|AVYA|20|202006|202006|6|201712|201906|7.14|7.59|1.28|1.26|0.88|0.53|2.06|5.98|1.32|8.67|-0.99|35.81|0|0|30.67|-19.14|5.13|6|12.22|19.13|1.9|2.16|0|0|565631579|742000000|423000000|3585265600|1259537360|1266160000|20789841|15.2|48.58|7900
2020-11-01 14:47:24|russ2000_2_0069|AX|63|202006|202006|60|200509|202009|14.87|7.8|10.44|-0.26|4.31|2.5|1.67|1.14|2.13|0.39|-7.75|5.68|0|0|5.38|10.59|0|0|10.91|5.09|0.93|1.75|3334065746|11336694000|361673841|1944104000|28540000|-69072700|1389569706|1405942650|8422433|23.31|-16.43|1099
2020-11-01 14:47:25|russ2000_2_0070|AXGN|129|202006|202006|78|199106|201012|42.85|1.44|9.56|3.89|9.33|4.47|15.39|3.89|0.31|0.28|-5.34|-1.56|0|0|-24.13|-20.97|3.85|9|1.38|2.54|0.4|0.81|0|0|12567643|99329000|28072000|400363200|465441904|463146142|3640788|11.63|-6.81|394
2020-11-01 14:47:27|russ2000_2_0071|AXNX|12|202006|202006|-154|202106|198200|0|0|131.71|33.17|139.66|31.09|5.81|6.77|0.08|0.07|-6.32|-18.13|0|0|-66.01|-42.72|1.75|4|9.1|14.92|-0.46|1|0|0|125556950|287679000|5562000|1750324900|2014160896|1859938432|31199454|51.04|89.6|302
2020-11-01 14:47:27|russ2000_2_0072|AXTI|90|202006|202006|83|199812|201909|64.9|45.25|2|2.67|2.32|3.01|1.8|1.36|0.09|0.03|0.32|16.2|0|0|-1.39|-1.4|2.29|3|2.51|5.26|2.12|2.23|0|0|36080551|31762000|103753000|234451300|250240680|249390000|5861135|6.12|43.8|988
2020-11-01 14:47:28|russ2000_2_0073|AYX|18|202006|202006|7|201809|202006|861.19|3209.8|16|16.15|16.28|17.2|15.47|18.35|0.68|1.74|-6.22|-2.23|0|0|-3.84|-2.65|7.85|8|7.88|12.58|0.92|1.17|0|0|381846800|735795000|64364000|7492570200|7510651200|7498728450|219426859|113.55|1.54|1515
2020-11-01 14:47:29|russ2000_2_0074|BATRA|18|202006|202006|6|201812|202006|112.96|23.98|4.36|5.29|3.88|4.55|2.96|2.91|1.25|1.95|-3.8|-4.67|0|0|-4.29|-1.72|0|0|0.87|0.81|1.16|0.99|0|0|140444444|308000000|817000000|1475563400|1069563384|1252800000|1674552|20.88|-24.97|86
2020-11-01 14:47:29|russ2000_2_0075|BATRK|18|202006|202006|6|201812|202006|112.74|23.45|4.35|5.31|3.87|4.57|2.95|2.93|1.25|1.95|-3.82|-4.75|0|0|-4.29|-1.72|0|0|1.57|1.58|1.13|1.02|0|0|140444444|308000000|817000000|1482222500|1076222543|1260600000|5208447|21.01|-24.29|86
2020-11-01 14:47:30|russ2000_2_0076|BBGI|86|202006|202006|69|200303|202006|17.1|21.91|2.99|1.21|1.67|0.15|2.36|0.14|1.11|1.02|4.18|2.34|3.49|16.13|3.23|-3.55|2.11|2|0.53|0.71|1.41|1.85|0|0|10800241|22841500|94508200|275316500|36319600|34691604|313167|1.24|-57|1438
2020-11-01 14:47:31|russ2000_2_0077|BCBP|71|202009|202009|67|200312|202009|21.03|7.84|4.31|-1.55|2.87|1.65|1.43|0.56|1.43|1.22|-0.37|1.36|4.57|7|3.92|2.97|0|0|0.75|1.02|0.52|0.25|947889514|2442233000|119990085|280929000|31988000|152303000|136648000|137464000|253469|8|-38.12|365
2020-11-01 14:47:31|russ2000_2_0078|BCML|19|202009|202009|19|201512|202009|19.92|8.96|2.83|-0.34|3.85|1.44|1.2|0.48|0.09|0.32|-7.08|11.61|0|0|6.2|5.77|0|0|1.2|0.64|0.28|1.46|1205548150|1886919000|125781643|319835000|28266000|-116312100|121880930|123858530|270457|10.3|-54.96|320
2020-11-01 14:47:33|russ2000_2_0079|BFST|19|202009|202009|10|201803|202009|19.43|11.28|0.43|-1.5|3.65|2.01|1.22|0.78|0.49|0.67|-3.58|-9.4|1.99|2.67|4.44|3.8|0|0|1.27|1.14|0.79|1.3|1512030067|3251022000|354170563|651429000|63959000|-75362000|310008000|271830000|983847|15|-38.52|367
2020-11-01 14:47:33|russ2000_2_0080|BGSF|30|202006|202006|26|201403|202009|22.12|24.91|0.66|0.44|0.52|0.3|3.97|1.42|1.26|0.64|10.91|17.79|6.52|8.26|11.96|3.75|8.28|10|1.42|1.61|0.81|3.18|0|0|64800|64800|10407500|127010000|87384990|87300290|664679|8.47|-55.68|430
2020-11-01 14:47:34|russ2000_2_0081|BH|138|202006|202006|114|199109|202003|33.87|2.19|0.92|0.71|0.78|0.33|3.44|0.53|0.53|0.44|0.79|2.74|0.15|0|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|53519807|121223000|382161000|384517000|276198030|155536074|639430|89.01|-18.34|10906
2020-11-01 14:47:35|russ2000_2_0082|BHB|99|202009|202009|95|199612|202009|13.72|10.93|6.85|1.42|3.08|2.37|1.32|0.77|2.84|1.1|-1.89|14.32|3.28|4.28|2.83|2.56|0|0|0.82|2.38|0.42|0.72|817054242|2694862000|219861510|820186000|50464000|-64817800|312645645|317312550|807518|20.55|-14.33|460
2020-11-01 14:47:36|russ2000_2_0083|BHR|31|202009|202009|16|201412|201812|51.12|9.91|3.02|3.24|0.92|0.28|1.05|0.28|2.26|2.74|-3.81|6.63|7.51|25.6|0.2|-3.3|2.08|2|2.58|2.08|1.33|3.96|0|0|131777393|88227000|81913000|1214944000|83820000|82267500|1196097|2.5|-72.96|
2020-11-01 14:47:37|russ2000_2_0084|BHVN|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|14.56|33.27|0|0|0|0|0|0|0|0|0|0|8.45|16.19|1.19|1.87|0|0|229813467|261061000|8979000|3619158400|3869759256|3818836923|29833522|65.01|55.82|647
2020-11-01 14:47:37|russ2000_2_0085|BJ|14|202006|202006|10|201803|202009|21.57|17.81|0.4|0.44|0.27|0.37|67.7|44.35|-4.27|10.09|-9.76|2.92|0|0|11.44|19.72|8.56|9|6.06|9.03|0.65|-0.48|0|0|52385909|168811000|2799391000|6315231600|5281833641|5321348921|72157292|38.29|48.95|27231
2020-11-01 14:47:38|russ2000_2_0086|BL|20|202006|202006|-154|202106|198200|0|0|11.41|15.29|11.72|15.64|7.94|12.45|0.26|0.97|-1.61|-1.55|0|0|-9.54|-5.74|6.38|7|5.12|9.16|0.85|0.9|0|0|210882278|626496000|22468000|4868811400|5095913650|5074312820|55572578|89.63|79.08|1179
2020-11-01 14:47:38|russ2000_2_0087|BLBD|27|202006|202006|20|201509|202009|43.2|27.64|0.61|0.55|0.45|0.35|1.28|1.34|-2.45|-3.57|4.93|-0.68|0|0|23.76|8.27|7|7|2.12|1.44|0.93|1.4|0|0|28649000|12538000|110457000|537737500|328908544|329292800|1233917|12.16|-40.11|2300
2020-11-01 14:47:39|russ2000_2_0088|BLD|26|202006|202006|21|201506|202009|25.84|27.8|1.21|2.27|1.09|2.18|2.17|4.64|0.37|0.59|1.21|3.44|0|0|9.07|10.9|5.29|7|2.7|1.73|1.31|2.02|0|0|101282652|258837000|261415000|6105178600|5650197449|5667317656|50493129|170.69|77.98|10400
2020-11-01 14:47:40|russ2000_2_0089|BMCH|34|202006|202006|24|201409|202009|47.83|24.06|0.52|0.77|0.41|0.77|2.95|2.74|0.72|0.33|-1.36|0.15|0|0|10.26|8.78|7.83|9|3.54|2.96|1.75|2.24|0|0|51943161|253443000|504918000|2965940600|2873893000|2893766120|54575942|42.83|60.88|10200
2020-11-01 14:47:41|russ2000_2_0090|BNED|27|202006|202006|15|201506|201903|83.86|5.4|0.2|0.2|0.18|0.06|0.57|0.3|0.16|0.63|-1.2|-18.14|0|0|-7.15|-9.5|6.48|7|4.49|5.43|1.38|2.9|0|0|61473440|7471000|414389000|338945100|111856130|111345300|593080|2.3|-42.17|5500
2020-11-01 14:47:41|russ2000_2_0091|BOCH|83|202009|202009|79|200012|202009|15.64|8.94|1.49|-4.96|3.21|2.07|1.47|0.68|0.84|0.17|0.93|12.82|2.86|2.87|6.1|6.83|0|0|0.3|1.28|0.2|0.69|646659283|1518131000|132036734|464915000|15210000|-317571800|117040240|116371120|218204|6.97|-34.23|214
2020-11-01 14:47:42|russ2000_2_0092|BOLD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:47:42|russ2000_2_0093|BOMN|21|202006|202006|-154|202106|198200|0|0|22.02|5.94|20.01|8.38|1.87|1.15|0.01|0.05|-24.22|-18.54|0|0|-4.39|-4.67|1.56|2|2.54|1.81|-0|0.07|0|0|106250211|177359000|91298800|276398600|435697600|394758400|2145446|16|-20.45|138
2020-11-01 14:47:43|russ2000_2_0094|BPMC|26|202006|202006|-154|202106|198200|0|0|86.87|57.93|84.18|63.2|6.69|8.81|0.03|0|-11.31|-7.61|0|0|-52.6|-69.6|0|0|6.16|7.62|0.69|0.11|0|0|369760739|521798000|107216000|4601925700|5032173150|5025915900|45137669|92.7|15.33|419
2020-11-01 14:47:44|russ2000_2_0095|BPRN|18|202006|202006|15|201612|202009|15.42|9.46|1.9|-0.77|4.23|2.61|1.19|0.61|0.24|0|8.05|13.05|1.25|2.2|5.98|6.68|0|0|1.05|0.78|0.7|0.48|1044829000|1361702000|138865067|161314000|31780000|-38223200|123090848|124446330|98933|18.17|-36.36|167
2020-11-01 14:47:44|russ2000_2_0096|BRG|34|202006|202006|21|201506|202009|111.11|189.5|12.94|11.01|2.67|0.83|2.17|3.13|3.37|1.75|-28.98|-14.78|8.86|8.58|-0.4|3.01|1.59|2|3.07|2.63|0.61|1.51|0|0|53235310|211968000|0|2374931600|187091076|184535100|1316752|7.58|-37|
2020-11-01 14:47:45|russ2000_2_0097|BRT|145|202006|202006|143|198412|202009|26.86|294.5|6.81|15.41|4.15|3.36|0.9|0.99|1.35|0.87|3.94|73.6|6.79|7.47|3.6|0.05|1.31|1|0.63|0.54|0.63|1.5|0|0|37819287|16874000|166786000|345488500|193568960|202337992|710120|11.78|-19.2|13
2020-11-01 14:47:46|russ2000_2_0098|BRY|12|202006|202006|5|201812|202003|10.63|4.23|2.24|0.94|1.09|0.37|0.87|0.32|0.45|0.5|16.42|12.61|11.04|15.14|5.06|-10.26|5.14|6|1.93|1.31|999.82|2.93|0|0|10891778|0|1288844000|647452800|253190753|252950150|1421544|3.17|-66.13|355
2020-11-01 14:47:47|russ2000_2_0099|BSET|147|202006|202006|120|198909|201909|27.83|31.06|0.69|0.2|0.76|0.33|1.32|0.82|0.05|0|8.21|5|3.76|3.61|4.18|-13.12|3.67|10|1.41|1.43|1.01|3.04|0|0|32482511|48690000|209920000|77013900|0|0|0||0|2579
2020-11-01 14:47:48|russ2000_2_0100|BSIG|28|202006|202006|24|201409|202009|51.68|5.81|2.82|2.02|1.86|1.44|17.37|14.27|-17.89|7.54|13.14|12.95|2.92|2.4|20.85|28.13|3.88|7|0.99|2.64|1.66|1.5|0|0|156480769|115800000|179600000|1543579600|1033286130|1037160000|7062684|12.9|30.17|936
2020-11-01 14:47:48|russ2000_2_0101|BSVN|13|202006|202006|8|201809|202009|11.61|10.93|-0.24|-1.5|2.84|2.01|1.53|0.85|0.01|0|0|0|4.26|4.26|18.5|8.09|0|0|0.45|0.61|-3.72|2.18|723540120|894231000|154563680|155645000|9519000|-68917800|86727220|86785500|90347|9.4|-48.52|78
2020-11-01 14:47:49|russ2000_2_0102|BW|26|202006|202006|2|201512|201606|62.38|49.96|0.4|0.63|0.3|0.16|1.79|3.72|0.11|-0.99|-56.78|-59.2|0|0|-332.26|-3700.17|2.57|6|6.1|0.84|2.62|2.68|0|0|119132565|36815000|101944000|422119600|119819648|108698960|312223|2.32|-49.02|2950
2020-11-01 14:47:50|russ2000_2_0103|BWB|14|202006|202006|10|201803|202009|13.71|8.87|2.6|-0.01|4.89|3.24|1.58|1.06|0.75|0.91|-9.79|-3.25|0|0|7.6|7.05|0|0|1.01|1.3|0.95|0.84|1659795818|2242051000|319315909|507618000|43062000|-743700|273668824|276777748|592502|9.49|-20.52|173
2020-11-01 14:47:50|russ2000_2_0104|BWFG|31|202009|202009|27|201312|202009|18.15|12.3|3.69|0.53|3.71|1.93|1.33|0.64|1.08|1.15|2.29|0.23|1.7|3.89|3.88|2.89|0|0|0.79|1.19|0.42|1.26|1220028630|1619964000|170916857|423666000|27177000|-111685500|111735475|109171495|157307|14.15|-47.56|152
2020-11-01 14:47:51|russ2000_2_0105|BXC|65|202009|202009|61|200506|202009|1705771.97|4.09|0.25|0.21|0.06|0.07|12.02|5.33|-2.6|8.13|4.43|55.16|1.31|0|-2.97|-2.6|5.18|8|4.1|5|1.66|2.85|0|0|16940277|10154000|237295000|504336100|203706095|202425060|3936610|21.53|-43.31|2000
2020-11-01 14:47:52|russ2000_2_0106|BXG|130|202006|202006|12|201709|202009|14.52|16.74|2.27|1.64|1.52|0.7|2.64|0.92|1.51|1.69|7.54|13.29|7.66|12.24|4.1|2|4.43|7|1.15|0.56|2.06|1.09|0|0|73464320|209427000|116683000|850864100|355173070|355176500|281131|4.9|-47.42|5873
2020-11-01 14:47:54|russ2000_2_0107|BXMT|141|202009|202009|88|199809|202009|13.4|23.37|25.9|37.73|6.99|7.05|1|0.83|0.32|3.3|-13.31|-11.2|9.56|11.29|0.81|0.74|0|0|3.91|3.99|0.8|2|300000|300000|51447826|427028000|8600000|15618446700|3211954681|3038437818|22919814|21.97|-38.72|29
2020-11-01 14:47:55|russ2000_2_0108|BY|19|202009|202009|13|201706|202009|22.22|10.64|0.3|-3.89|2.9|1.65|1.12|0.55|0.7|1.03|0|0|0|0|4.99|3.72|0|0|0.76|1.14|1.17|1.8|3435001800|4958345000|996395813|1610289000|95546000|-344603800|435057192|428947944|733817|11.28|-36.91|1001
2020-11-01 14:47:55|russ2000_2_0109|CADE|18|202006|202006|12|201703|202003|15.55|4.31|0.8|-4.07|3.66|1.43|1.25|0.53|0.31|0.18|11.38|19.13|5.44|7.28|4.39|-13.45|0|0|4.34|3.57|1.68|2.12|11248452467|16069282000|2214917533|4543403000|126620000|-3089298000|1081883012|1081693173|11199922|8.59|-52.34|1849
2020-11-01 14:47:56|russ2000_2_0110|CAI|57|202006|202006|52|200703|202003|13.36|13.94|7.22|6.48|2.7|1.24|1.43|0.83|2.54|2.88|0|0|0|0|3.29|0.04|2.02|2|2.5|1.09|1.67|1.92|0|0|33829000|47862000|1978826000|2518805300|483247855|484555530|3287212|27.53|19.12|218
2020-11-01 14:47:57|russ2000_2_0111|CAL|146|202006|202006|138|198509|202003|21.4|5.54|0.4|0.32|0.31|0.12|1.58|1.2|0.66|2.26|3.31|13.8|3.14|3.65|3.85|-34.08|4.26|8|4.26|7.35|1.33|3.48|0|0|47746000|148544000|818474000|694136700|291165696|285027840|3748743|7.68|-56.86|11400
2020-11-01 14:47:58|russ2000_2_0112|CARG|16|202006|202006|11|201712|202009|172.16|56.92|8.5|4.07|8.82|4.38|20.28|8.26|0|0|0|0|0|0|25.81|16.81|9.33|10|5.8|7.7|2.14|1.88|0|0|137247929|176199000|92967000|2267461100|2440681614|2460142125|27610319|21.63|-30.11|921
2020-11-01 14:47:59|russ2000_2_0113|CARO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:47:59|russ2000_2_0114|CARS|21|202006|202006|10|201703|201909|33.03|58.87|3.07|1.97|2.21|0.98|1.02|1.65|0.51|1.94|1.61|2.22|0|0|-7.11|-78.19|5.09|6|21.22|10.2|1.35|2.99|0|0|27171278|56945000|40674000|1124877000|542976000|543428480|8527849|8.08|-10.02|1500
2020-11-01 14:48:00|russ2000_2_0115|CASA|15|202006|202006|7|201712|201909|29.55|37.21|2.98|1.27|2.84|0.94|14.92|8.44|4.83|7.36|1.86|1.52|0|0|9.93|-10.5|7.82|9|1.92|2.47|1.11|1.11|0|0|226405462|149148000|32303000|478064200|341969680|334764040|1242543|4.03|-48.7|997
2020-11-01 14:48:00|russ2000_2_0116|CASI|98|202006|202006|-154|202106|198200|0|0|59.64|14.33|66.42|14.69|8.18|2.99|0.03|0|-13.93|-0.51|0|0|-115.05|-52.54|1.52|1|4.16|1.25|1.67|0.17|0|0|29278617|45822000|8773000|143812000|154421064|154409130|543688|1.53|-54.03|125
2020-11-01 14:48:01|russ2000_2_0117|CATC|61|202009|202009|19|201512|202009|15.13|12.11|1.11|3.13|3.06|2.11|1.76|0.94|0.23|0.37|1.61|1.52|3.09|3.95|10.69|5.61|0|0|1.56|1.11|0.1|0.96|1254231804|3331942000|210978171|216625000|55602000|297447400|368308428|369690588|622188|53.16|-30.93|321
2020-11-01 14:48:02|russ2000_2_0118|CBAY|30|202006|202006|1|201312|201403|22.92|21.58|0|0|0|0|10.8|3.01|1.13|0.07|-24.5|-24.5|0|0|-52.15|-52.15|0|0|5.43|9.21|2.46|1.93|0|0|101186778|168907000|2335000|329835600|498742604|498728124|12306349|7.24|15.85|24
2020-11-01 14:48:03|russ2000_2_0119|CBFV|29|202006|202006|26|201403|202009|13.47|8.59|-1.14|-3.4|2.76|2.07|1.11|0.68|0.29|0.07|-3.86|7.12|4.22|5.03|6.4|7.09|0|0|0.56|0.66|0.28|1.11|820526231|1193940000|179875692|280051000|21818000|-166139200|102911796|102913704|201263|19.08|-32.24|266
2020-11-01 14:48:04|russ2000_2_0120|CBIO|62|202006|202006|18|200703|201109|37.2|45.32|15.45|-5.62|40.46|84.24|2.54|0.87|0.17|0|0|0|0|0|-27.46|-53|2|3|4.8|6.45|2.23|2.15|0|0|102435229|117364000|2141000|-22493100|94818010|76933450|718254|4.3|-19.47|34
2020-11-01 14:48:05|russ2000_2_0121|CBLK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:05|russ2000_2_0122|CBMG|62|202006|202006|3|201103|201112|6.93|5|390.76|1252.5|407.21|1342.78|31.03|10.96|0.02|0.26|-15.01|-6.06|0|0|-633.82|-57.88|1.85|1|2.56|1.95|2.07|0.3|0|0|15074471|13582000|41113800|362294100|356278342|355709802|1752233|18.34|22.36|217
2020-11-01 14:48:06|russ2000_2_0123|CBNK|13|202009|202009|8|201809|202009|11.59|6.22|0.74|-0.75|1.93|1.05|1.3|0.87|0.28|0.27|-5.81|-2.6|0|0|9.82|9.55|0|0|0.35|0.36|0.21|0.06|1096384940|1608726000|144531427|253919000|5544000|-84747400|129433612|130711658|170741|9.46|-30.54|244
2020-11-01 14:48:06|russ2000_2_0124|CBTX|18|202009|202009|12|201709|202009|18.07|14.21|2.77|-0.67|4.96|2.81|1.5|0.75|0.08|0.09|0.43|1.01|1.46|2.45|8.24|5.89|0|0|1.63|0.64|1.24|0.98|2711824143|3254203000|355642000|456150000|64810000|-2341200|403808786|404905200|888040|16.34|-41.39|500
2020-11-01 14:48:07|russ2000_2_0125|CCB|15|202009|202009|9|201806|202009|17.4|10.56|1.49|3.23|3.94|2.49|1.59|1.08|0.32|0.29|-3.71|-24.85|0|0|8.03|6.91|0|0|0.55|0.69|0.9|1.76|890882182|1306427000|168688917|202598000|24303000|-17881000|146144950|149331175|160751|12.25|-18.93|220
2020-11-01 14:48:07|russ2000_2_0126|CDLX|15|202006|202006|-154|202106|198200|0|0|4.55|9.16|4.17|9.16|11.11|14.76|5.22|0|-10.91|-4.51|0|0|-284.2|-30.2|7.82|8|9.37|16.94|2.16|2.9|0|0|59160231|98370000|23405000|1827210100|1924796750|1910471040|39755593|70.57|110.53|472
2020-11-01 14:48:08|russ2000_2_0127|CDMO|105|202006|202006|2|199603|199609|77.71|87.5|1264.97|6.24|1139.94|5.87|16.98|8.82|0.09|0|-13.48|-6.12|0|0|-502.57|-5.39|2.47|3|2.67|4.82|1.47|1.4|0|0|22116263|28211000|47891000|382161300|410357250|412467000|1924791|7.25|58.3|227
2020-11-01 14:48:09|russ2000_2_0128|CDNA|30|202006|202006|3|201409|201506|815.89|505.89|6.1|10.64|5.44|10.91|7.65|7.12|-4.07|0|-21.54|-9.16|0|0|-68.8|-14.55|6.76|9|4.66|12.12|0.3|0.56|0|0|33593630|211409000|23729000|1646281400|1853835662|1696221520|17637824|37.94|39.79|386
2020-11-01 14:48:09|russ2000_2_0129|CDXC|54|202006|202006|-154|202106|198200|0|0|7.36|4.18|6.93|4.36|16.64|11.45|0.14|0|-4.48|-4.12|0|0|-92|-115.78|6.11|10|5.52|3.76|1.28|2.16|0|0|7325044|18690000|4192000|228423800|246298210|244233060|1001799|4.01|-1.47|110
2020-11-01 14:48:10|russ2000_2_0130|CDXS|49|202006|202006|-154|202106|198200|0|0|5.1|9.03|5.2|9.95|8.3|7.32|0|0|-3.67|0|0|0|-46.96|-14.27|7.02|9|3.79|8.09|-0.14|1.17|0|0|45591587|75649000|29591000|618499600|694127500|692660000|3247126|11.74|-12.34|161
2020-11-01 14:48:11|russ2000_2_0131|CDZI|127|202006|202006|1|199909|199912|194.45|187.19|566.06|862.39|424.66|618.22|15.71|73.6|0.37|-3.05|12.38|1.11|0|0|-30.74|-74.02|1|1|8.11|9.17|0.46|-0.91|0|0|6405564|5568000|52447000|413748000|345535203|345544140|1463065|9.93|-21.39|9
2020-11-01 14:48:12|russ2000_2_0132|CEIX|18|202006|202006|12|201709|202009|14.09|44.3|1|0.84|0.48|0.11|1.82|0.27|1.73|1.55|7.99|28.33|0|0|7.26|0.21|7.23|7|8.4|12.17|1.98|4.03|0|0|118410467|33027000|2130520000|873283500|115333721|115317773|1750097|4.43|-71.66|1792
2020-11-01 14:48:13|russ2000_2_0133|CELC|17|202006|202006|-154|202106|198200|0|0|0|0|0|0|8.61|3.76|0|0|0|0|0|0|0|0|0|0|0.71|0.26|0.67|0.92|0|0|20195457|15430600|827200|44247400|59677940|59509160|29201|5.8|-65.84|27
2020-11-01 14:48:13|russ2000_2_0134|CELH|22|202006|202006|6|201903|202009|248.04|757|5.7|15.72|5.62|15.19|12.09|23.7|0.32|0.13|-4.25|-3.28|0|0|-19.71|2.94|8.18|9|2.29|4.81|0.48|2.14|0|0|12773342|20110800|922500|1614964700|1626122298|1623154101|17909210|22.71|521.79|120
2020-11-01 14:48:14|russ2000_2_0135|CENT|113|202006|202006|109|199306|202009|30.06|19.87|0.51|0.87|0.32|0.86|0.95|2.06|0.86|0.66|-7.02|5.26|0|0|3.05|6.42|3.75|8|2.77|0.77|0.99|0.9|0|0|61747780|495339000|338351000|2383672200|2184039231|2162928240|3044242|39.93|36.61|5800
2020-11-01 14:48:15|russ2000_2_0136|CFFI|95|202009|202009|87|199812|202009|11.33|5.78|1.8|-1.06|1.71|0.84|1.4|0.57|1.31|0.5|3.59|17.36|3.32|5.12|6.56|5.23|0|0|0.54|0.64|0.45|0.36|664324151|1645789000|126020760|327433000|39458000|108342600|108342630|108336690|147835|29.7|-41.31|643
2020-11-01 14:48:16|russ2000_2_0137|CHCT|23|202006|202006|17|201606|202009|153.62|80.62|16.45|18.11|11.55|13.58|2881.44|2.75|0.38|0.51|-11.44|-10.81|5.25|3.58|1.26|2.5|2.56|3|2.66|1.06|0.6|0.52|0|0|5546478|4896000|385000|1255099500|1062672436|994285936|4957491|46.76|4.96|25
2020-11-01 14:48:17|russ2000_2_0138|CHMG|83|202009|202009|79|200012|202009|13.92|7.66|0.22|-4.18|2.35|1.73|1.13|0.7|0.26|0.02|4.42|4.63|3.44|3.6|6.82|9.59|0|0|0.81|0.84|0.24|-0.09|957844986|1924189000|173033312|546202000|28365000|-405030000|137017020|137796510|181578|28.87|-31.26|362
2020-11-01 14:48:18|russ2000_2_0139|CHMI|30|202006|202006|21|201312|201903|14.04|6.26|10.39|9.81|8.49|5.15|0.86|0.66|0.23|0.38|-1.1|21.21|12.76|14.92|6.19|-9.08|0|0|1.86|2.61|0.69|2.15|0|0|25116777|94473000|0|308214600|153350562|151720692|1309203|8.98|-30.7|5
2020-11-01 14:48:19|russ2000_2_0140|CHRA|14|202006|202006|1|201806|201809|67.99|57.02|0.58|0.53|0.23|0.16|2.07|2.64|3.52|3.65|-5.8|7.94|0|0|-7.88|-13.56|4|4|1|0.65|1.06|0.32|0|0|13875818|30359000|75155000|303868400|92057020|91875890|85231|3.07|44.81|1461
2020-11-01 14:48:19|russ2000_2_0141|CIO|31|202006|202006|20|201403|201903|48.1|13|9.16|6.83|3.28|2.37|2.1|1|2.76|1.6|-21.44|-16.33|8.02|10.24|-0|0.26|2.15|3|1.2|1.58|0.58|2.05|0|0|24467231|67039000|0|1077208200|334724976|357515840|2944827|7.52|-47.74|20
2020-11-01 14:48:20|russ2000_2_0142|CISN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:20|russ2000_2_0143|CIVB|83|202009|202009|79|200012|202009|16.52|6.84|1.92|-0.21|2.46|1.83|1.15|0.58|0.71|0.99|3.93|-5.62|3.45|3.51|3.71|5.18|0|0|0.53|0.66|0.41|0.91|880738784|2069261000|143489846|194773000|23137000|342986700|199637660|200872132|566838|12.52|-44.91|454
2020-11-01 14:48:21|russ2000_2_0144|CIX|94|202006|202006|90|199803|202009|47.69|13.84|1.33|1.02|1.39|1.61|1.47|1.12|-0.31|0|4.26|3.05|3.5|2.47|7.34|8.3|2.89|5|0.2|0.14|0.67|-0.33|0|0|27166989|62450000|29926000|123695400|186145440|186067700|112848|14.95|1.19|547
2020-11-01 14:48:22|russ2000_2_0145|CJ|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:22|russ2000_2_0146|CLAR|90|202006|202006|41|201006|202009|42.12|33.69|1.6|2.19|1.58|2.13|1.37|2.44|0.07|0.17|1.58|0.96|0.85|0.71|-9.21|6.55|3.54|7|4.26|2.33|1.29|0.85|0|0|60278517|21538000|22720000|447064500|438081472|421899952|1657167|14.12|23.02|500
2020-11-01 14:48:23|russ2000_2_0147|CLBK|14|202009|202009|10|201803|202009|66.67|24.13|8.88|4.4|9.09|5.09|1.76|1.25|1.25|1|-3.23|6.18|0|0|1.8|2.22|0|0|1.15|0.68|0.35|0.03|4981598364|6581109000|1179656083|1511196000|77588000|774020500|1270006500|1233235530|2380290|11.1|-29.7|698
2020-11-01 14:48:24|russ2000_2_0148|CLDR|18|202006|202006|-154|202106|198200|0|0|4.56|3.32|4.6|3.41|4.65|2.13|0|0|-3.42|0.75|0|0|-179.08|-16.73|6.69|7|5.27|6.66|0.85|0.97|0|0|384332267|431501000|215746000|2606634700|3005754480|2917001160|42951367|9.72|17.06|2719
2020-11-01 14:48:24|russ2000_2_0149|CLNC|14|202006|202006|3|201712|201809|46.91|57.56|10.8|6.92|5.92|1.3|0.68|0.38|1.09|1.73|2.86|15.85|18.47|30.86|-5.52|-11.79|1|1|1.79|1.02|1.3|2.37|0|0|350568273|498768000|23745000|3361911500|631343512|631126490|2485782|4.91|-66.04|
2020-11-01 14:48:25|russ2000_2_0150|CLPR|20|202006|202006|-154|202106|198200|0|0|10.55|9.67|1.78|0.89|3.18|2.09|15.12|20.97|-55.1|-72.84|4.36|6.28|-0.28|-0.32|1.81|2|1.72|1.78|0.58|1.64|0|0|53946556|88253000|0|1175275900|107778935|107780750|383405|6.05|-39.82|198
2020-11-01 14:48:25|russ2000_2_0151|CLSD|23|202006|202006|-154|202106|198200|0|0|1137.55|8.13|1195.28|10.07|5.56|9.79|0.38|0.14|-36.49|-7.74|0|0|-109.47|-110.05|0|0|4.07|3.3|-1.4|2.24|0|0|43417667|15071000|1101000|57287000|71263500|69630330|297431|1.54|110.45|33
2020-11-01 14:48:26|russ2000_2_0152|CLUB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:26|russ2000_2_0153|CLXT|18|202006|202006|-154|202106|198200|0|0|697.59|13.13|753.58|15.85|13.64|4.18|0|0.03|-7.87|-0.19|0|0|-61.96|-71.69|1|1|2.13|1.48|2.58|2.11|0|0|56480467|33817000|22663000|149882800|203378697|181385757|566104|5.49|-2.66|75
2020-11-01 14:48:26|russ2000_2_0154|CMRE|45|202009|202009|39|201009|202006|12.5|6.43|5.07|3.75|2.06|1.56|1.5|0.55|2.38|1.11|-0.68|4.7|7.85|6.59|4.24|1.02|2.05|3|1.03|1.25|1.66|1.37|0|0|134342581|138435000|2486492000|2077576500|732766151|730337544|4599299|6.07|0.16|1840
2020-11-01 14:48:27|russ2000_2_0155|CNCE|31|202006|202006|13|201506|201809|17.44|3.36|290.03|21.66|433.92|41.4|2.69|2.02|0.12|0|-9.75|-23.82|0|0|-27.95|-54.47|0|0|2.95|2.4|0.54|0.68|0|0|125940586|147405000|16188000|144033900|291438942|308888100|1117709|9.82|54.4|70
2020-11-01 14:48:28|russ2000_2_0156|CNNE|16|202006|202006|13|201706|202009|33.27|2.48|1.88|3.15|1.83|3.63|1.4|1.1|0.09|0.02|-4.73|-16.55|0|0|12.4|59.42|1.09|1|1.23|1.46|0.6|0.47|0|0|294676923|1022700000|271900000|2478710000|3415110012|3018060000|16630909|37.26|29.68|22482
2020-11-01 14:48:28|russ2000_2_0157|CNST|15|202009|202009|-154|202106|198200|0|0|0|0|0|0|3.11|2.18|0|0|0|0|0|0|0|0|0|0|3.97|10.43|4.63|1.46|0|0|206260000|489354000|10821000|504237000|963833032|862861244|10896748|20.26|213.62|106
2020-11-01 14:48:29|russ2000_2_0158|CNTY|106|202006|202006|99|199503|201912|29.34|129.5|2.16|2.49|1.74|0.67|1.24|1.66|0.52|4.81|-3.31|-65.64|0|0|2.41|-17.06|2.94|6|1.02|4.19|0.81|4.83|0|0|19223189|51641000|525795000|589431500|162076480|162076480|2494428|5.48|-29.11|3515
2020-11-01 14:48:30|russ2000_2_0159|CNXN|90|202006|202006|87|199812|202009|22.75|15.91|0.21|0.35|0.25|0.4|1.89|1.76|0.02|0|2.07|1.62|0|0|10.41|11.55|5.16|9|1.45|2.4|1.58|0.62|0|0|42868539|165943000|80142000|906778200|1072446140|1079015740|3235811|41.06|6.94|2609
2020-11-01 14:48:31|russ2000_2_0160|COLD|15|202006|202006|8|201809|202009|114.42|70.1|3.85|4.58|2.54|3.75|4.89|3.42|3.12|0.86|-11.67|-3.63|2.32|2.32|1.56|2.82|3.64|4|5.54|2.9|0.4|-0.15|0|0|195033077|298709000|47736000|8805212100|7281820975|7339403500|40696707|35.75|-3.56|12600
2020-11-01 14:48:31|russ2000_2_0161|COLL|26|202006|202006|-154|202106|198200|0|0|8.68|2.71|10.63|2.37|5.07|4.61|0.32|1.78|-10.77|-14.48|0|0|-44.02|0.09|5.08|7|9.65|12.68|1.09|1.52|0|0|118902304|145678000|23853000|850122000|718171326|730613358|6747994|20.82|73.62|255
2020-11-01 14:48:32|russ2000_2_0162|COOP|133|202009|202009|27|201312|202009|51.75|3.68|133.61|6.02|68.14|0.83|11.71|0.87|2.18|5|-562.42|-145.46|0|0|-0.51|2.97|2.71|2|3.69|9.84|0.24|2.1|0|0|143556758|946000000|223000000|12770656000|2026656000|2076027840|40700044|22.32|88.45|9100
2020-11-01 14:48:33|russ2000_2_0163|CPLG|14|202006|202006|3|201803|201812|18.86|15.99|2.13|1.8|0.93|0.51|0.67|0.35|0.99|1.07|22.77|25.29|13.9|14.68|-8.06|-14.47|2.67|2|1.98|1.93|1.52|2.13|0|0|105680545|194000000|21000000|1085974200|317190000|308470000|1339352|5.45|-46.09|30
2020-11-01 14:48:34|russ2000_2_0164|CPRX|66|202006|202006|4|201909|202009|21.68|7.62|3.29|1.61|4.34|2.65|4.82|2.76|0|0|-19.33|-7.3|0|0|-47.4|47.49|7.43|10|4.35|13.18|0.92|0.31|0|0|31732273|115052200|239200|192234300|307163340|316989288|5413543|2.97|-48.32|76
2020-11-01 14:48:35|russ2000_2_0165|CRBP|28|202006|202006|-154|202106|198200|0|0|89.87|13.54|87.54|17|15.24|3.04|0.01|0|-12.06|-13.31|0|0|-147.45|-369.8|0|0|13.88|42.49|1.95|1.98|0|0|36133460|63468800|10087000|83721900|145180440|132993900|12125954|1.8|-60.6|141
2020-11-01 14:48:35|russ2000_2_0166|CRD.B|146|202006|202006|121|198912|202003|19.7|23.96|0.73|0.48|0.68|0.34|2.77|2.35|0.74|1.34|3.13|5.83|2.53|2.64|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46065612|59958000|137432000|482009000|341532520|342608000|57150|6.44|-36.17|9000
2020-11-01 14:48:37|russ2000_2_0167|CRNX|14|202006|202006|-154|202106|198200|0|0|208.8|189.65|236.2|239.53|3.6|2.54|0|0|-5.53|-1.76|0|0|-43.83|-45.23|0|0|6.18|4.31|1.03|1.37|0|0|123644273|205165000|6012000|310121000|515260940|492179030|1297695|15.67|4.19|68
2020-11-01 14:48:37|russ2000_2_0168|CRVS|23|202009|202009|-154|202106|198200|0|0|0|0|0|0|2.07|2.65|0|0|0|0|0|0|0|0|0|0|3.31|4.89|-0.03|2.84|0|0|107700762|51361000|3115000|61062200|112419147|118007082|1159229|4.01|24.76|53
2020-11-01 14:48:38|russ2000_2_0169|CSTE|38|202006|202006|34|201203|202009|27.32|89.09|2.23|0.46|2.36|0.67|3.09|0.7|0.05|0.02|5.89|10.99|0|0|14.39|0.75|6.06|5|2|0.61|1.31|0.37|0|0|86257514|119089000|275524000|221574800|337462020|337241520|934030|9.8|-39.31|1501
2020-11-01 14:48:38|russ2000_2_0170|CSTR|21|202009|202009|16|201609|202009|32.65|9.43|0.16|-3.64|3.69|1.76|1.29|0.64|0.39|0.14|11.36|6.47|1.52|2.04|4.19|6.74|0|0|1.81|0.64|0.97|1.2|1368217944|2095565000|301411395|455925000|17711000|-240617100|215307918|179719200|350065|9.81|-40.83|286
2020-11-01 14:48:39|russ2000_2_0171|CSWI|25|202006|202006|20|201509|202009|29.23|27.3|2.4|3.04|2.36|3.12|2.82|4|0.18|0.04|4.83|4.83|0.77|0.7|7.49|14.38|7.05|9|0.99|0.86|1.1|0.43|0|0|27879955|19687000|57124000|1127897400|1137042750|1143918000|4735461|77.25|8.86|730
2020-11-01 14:48:40|russ2000_2_0172|CTMX|24|202006|202006|-154|202106|198200|0|0|15.93|-0.44|25.17|3.59|8.18|5.22|-0|0|-7.89|0|0|0|-149.47|-86.19|0|0|3.76|6.64|0.4|0.59|0|0|272275091|346401000|31428000|-39222900|307164165|306279715|2982175|6.65|-13.12|160
2020-11-01 14:48:40|russ2000_2_0173|CTSO|60|202006|202006|-154|202106|198200|0|0|21.06|9.58|19.2|8.42|25.28|14.15|0.37|0.62|-9.12|-7.06|0|0|-255.4|-62.33|5.51|9|5.24|6.93|0.62|-1.08|0|0|7233895|35113900|3184700|324194300|293574903|290955115|2778499|7.975|57.87|156
2020-11-01 14:48:41|russ2000_2_0174|CUE|16|202006|202006|-154|202106|198200|0|0|95.17|89.56|100.28|95.19|5.98|5.54|0|0|-8.96|-12.19|0|0|-116.37|-87.03|0|0|4.97|8.85|1.6|2.24|0|0|39298600|84928000|9742000|358992800|441013160|424733575|4852053|15.05|78.53|47
2020-11-01 14:48:42|russ2000_2_0175|CULP|146|202006|202006|120|199003|202003|17.01|44.76|0.54|0.46|0.45|0.62|1.37|1.21|0.52|0|2.41|4.98|0.93|3.38|3.99|-20.8|2.76|5|0.79|0.73|0.67|1.59|0|0|16391459|46061000|48494000|106554700|152542479|152481670|619549|12.41|-16.29|1399
2020-11-01 14:48:43|russ2000_2_0176|CURO|17|202006|202006|11|201712|202009|6.85|2.63|1.37|0.86|0.61|0.32|21.11|3.1|21.46|8.61|0|0|0|0|6.34|13.65|0|0|2.36|1.84|3.55|2.98|0|0|124733214|269342000|176119000|818726000|288235725|292892250|1483091|7.05|-46.91|4000
2020-11-01 14:48:43|russ2000_2_0177|CUTR|69|202006|202006|59|200403|201812|141.36|13.34|1.48|1.82|2.52|1.81|3.74|6.36|0|0.14|1.87|-14.14|0|0|-4.96|-63.02|5.45|10|3.73|3.46|1.18|1.84|0|0|70762149|46553000|9994000|294350400|333259269|323533350|4544504|18.97|-38.13|447
2020-11-01 14:48:44|russ2000_2_0178|CVCY|79|202009|202009|75|200112|202009|16.71|8.88|-1.98|-6.62|3.04|2.11|1.29|0.66|0.17|0.02|1.84|14.17|1.7|3.56|8.02|7.78|0|0|0.29|0.82|0.3|0.93|725273321|1649557000|242516243|718864000|7257000|-559238900|154470095|154210745|354605|12.35|-42.24|270
2020-11-01 14:48:46|russ2000_2_0179|CVIA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:46|russ2000_2_0180|CVLY|99|202009|202009|95|199612|202009|15.61|15.78|2.13|-2.71|2.63|1.71|1.23|0.66|0.71|0.29|-1.26|18.3|2.79|4.37|5.9|3.58|0|0|0.19|0.82|0.45|0.4|693121021|1807642000|99896701|241509000|28999000|-57272500|128314500|128301400|179148|13.1|-41.08|363
2020-11-01 14:48:47|russ2000_2_0181|CVNA|18|202006|202006|-154|202106|198200|0|0|4.7|9.04|1.81|2.74|119.66|89.36|8.89|2.46|-6.13|-5.28|0|0|-8.77|-9.87|5.08|7|9.62|10.9|1.65|2.75|0|0|128174400|246299000|871085000|39411785800|38057158840|14794900620|424844634|223.06|237.97|7324
2020-11-01 14:48:48|russ2000_2_0182|CVTI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:48|russ2000_2_0183|CWBR|26|202006|202006|-154|202106|198200|0|0|0|0|0|0|12.81|7.11|0|0|0|0|0|0|0|0|0|0|2.17|0.97|1.72|3.45|0|0|12498170|12346300|448100|46235300|43344777|41152815|914497|0.9496|-25.11|13
2020-11-01 14:48:48|russ2000_2_0184|CWCO|114|202006|202006|99|199512|202009|24.95|30.62|4.05|1.98|4.02|2.15|2.04|0.98|0.2|0|0.67|2.34|2.51|3.27|6.81|3.05|2.22|5|1.95|0.98|0.79|-0.2|0|0|27112159|34956300|61457900|131354700|157420020|157341945|695289|10.41|-36.68|105
2020-11-01 14:48:49|russ2000_2_0185|CWEN|34|202006|202006|22|201503|202009|64.45|60.65|9.07|10.82|1.9|2.68|1.82|2.91|2.97|3.62|1.28|-3.36|5.65|3.46|0.66|0.59|0|0|2.39|2.45|1.19|0.58|0|0|171903226|175000000|6513000000|12339327400|5410297752|2911680000|17373924|26.96|37.27|307
2020-11-01 14:48:50|russ2000_2_0186|CWEN.A|34|202006|202006|29|201306|202009|51.94|55.56|8.83|10.46|2.06|2.45|1.78|2.66|2.97|3.62|-10.49|-3.7|6.12|3.78|0.66|0.59|2.1|3|1.87|0.22|1.29|0.85|0|0|171903226|175000000|6513000000|11885791100|4956763890|2667600000|4370060|24.7|37.68|307
2020-11-01 14:48:51|russ2000_2_0187|CWH|22|202006|202006|10|201609|201903|579.77|51.52|0.86|0.8|0.36|0.3|71.03|314.67|52|199.71|1.55|5.79|2.18|1.11|4.38|-0.5|7.65|8|6.66|6.27|3.02|4.17|0|0|148033526|227902000|1114592000|4002259600|2632271075|2668247750|112836301|29.75|239.81|12207
2020-11-01 14:48:51|russ2000_2_0188|CWK|14|202006|202006|-154|202106|198200|0|0|0.68|0.56|0.4|0.29|3.4|2.25|3.34|3.19|-17.45|-3.04|0|0|-2.67|-3.55|5.56|6|2.8|3.06|1.8|1.18|0|0|578545455|875500000|450600000|4724701500|2320608000|2316404000|9636122|10.51|-43.28|53000
2020-11-01 14:48:52|russ2000_2_0189|CYCN|10|202006|202006|-154|202106|198200|0|0|19.42|33.02|28.13|36.11|1.98|3.12|0.01|0.05|-119.18|-0.43|0|0|-93.87|-91.44|0|0|3.93|2.77|1.21|2.13|0|0|79419500|56462000|62093000|153281800|169374816|168969280|1556061|6.08|-49.84|94
2020-11-01 14:48:52|russ2000_2_0190|CYRX|60|202006|202006|-154|202106|198200|0|0|203.63|47.43|166.77|46.08|10.06|14.51|-95.81|0.88|-12.87|-1.65|0|0|-650.09|-15.65|3.21|4|9.3|17.45|0.65|1.53|0|0|14865007|208217900|19571200|1740993200|1870252320|1814524140|56108021|47.4|205.49|122
2020-11-01 14:48:53|russ2000_2_0191|DBI|65|202006|202006|60|200503|202003|48.77|5.42|0.77|0.21|0.81|0.12|2.69|0.77|0.07|0.97|7.47|10.87|4.16|19.63|10.41|-30.61|5.95|5|8.43|11.14|1.06|2.58|0|0|223162871|206720000|1130143000|499442500|313106630|312374860|6783719|4.33|-69.79|15800
2020-11-01 14:48:54|russ2000_2_0192|DCPH|16|202006|202006|-154|202106|198200|0|0|0|0|0|0|5.02|4.67|0|0|-22.83|-18.55|0|0|-45.92|-49.35|0|0|5.12|7.42|1.92|1.62|0|0|326797143|610336000|29663000|2281793800|2877006600|2868701130|18847844|51.3|51.15|258
2020-11-01 14:48:54|russ2000_2_0193|DFIN|22|202006|202006|16|201609|202009|20.8|18.82|1.01|0.89|0.56|0.53|3.64|1.67|2.32|1.3|-1.89|6.14|0|0|6.75|3.97|7.06|8|3.16|2.58|1.94|2.14|0|0|26294737|37400000|87000000|765258100|466264000|454240000|4033913|13.36|7.59|2900
2020-11-01 14:48:55|russ2000_2_0194|DLTH|24|202006|202006|20|201509|202009|27.19|32.64|1.47|1.02|1.39|0.79|5.85|2.97|0.32|0.63|0|0|0|0|17.87|5.95|8.95|10|10.16|7.83|0.65|2.08|0|0|8402009|19005000|296579000|589749600|503366760|497706300|4531814|15.34|86.52|3004
2020-11-01 14:48:56|russ2000_2_0195|DNLI|15|202006|202006|-154|202106|198200|0|0|43.11|134.33|50|129.25|4.47|8.51|0|0|-3.27|-7.57|0|0|-24.96|-45.8|0|0|8.43|7.65|1.74|1.52|0|0|411635923|549581000|76934000|3724701500|4274282522|3787872357|20267053|35.83|133.88|276
2020-11-01 14:48:56|russ2000_2_0196|DOMO|14|202006|202006|-154|202106|198200|0|0|4.24|5.64|4.08|4.71|22.59|37.11|-1.95|-1.41|-17.37|-0|0|0|-127.75|-175.88|7.67|9|8.44|8.17|1.94|4.66|0|0|129978545|83354000|24265000|949663800|929939670|921361770|12308854|31.77|125.52|802
2020-11-01 14:48:57|russ2000_2_0197|DOVA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:57|russ2000_2_0198|DRRX|82|202006|202006|4|201203|201303|5.34|7.39|15.27|6.4|16.18|6.73|10.68|9.44|0.76|0.57|-4.92|-2.38|0|0|-52.67|-4.14|3.95|9|3.6|4.63|1.73|1.59|0|0|44197099|51145000|5848000|312380200|341252730|354785670|1596704|1.71|-17.76|93
2020-11-01 14:48:58|russ2000_2_0199|DS|74|202006|202006|57|200212|201703|3.73|4.04|20.72|0.73|0.62|0.31|2.55|24.53|2.79|5.93|483.11|2.09|205.25|0|-4.96|-73.19|7|9|4.16|3.08|2.04|1.52|0|0|248029577|15623000|382091000|172624900|75277888|75165216|1025834|1.12|-72.45|4658
2020-11-01 14:48:59|russ2000_2_0200|DSKE|19|202006|202006|4|201712|201812|34.29|4.65|0.85|0.58|0.28|0.22|2.17|6.21|2.19|5.62|-21.27|1.2|0|0|-8.96|-35.07|3.33|4|2.07|2.37|0.79|3.12|0|0|56397714|157300000|500900000|935398500|347586138|344610084|1507582|5.37|101.53|5946
2020-11-01 14:48:59|russ2000_2_0201|DWSN|103|202006|202006|63|199803|201312|24.62|59.35|1.39|0.09|1.73|0.3|24.26|0.39|0.43|0.02|0|0|0|0|-0.28|-1.22|3.52|10|1.41|0.25|0.12|2.56|0|0|15895915|31828000|52364000|10898100|41097056|41445008|65763|1.76|-13.27|455
2020-11-01 14:49:00|russ2000_2_0202|DZSI|77|202006|202006|24|201309|201909|168.27|157.17|0.91|0.86|0.86|0.75|1.51|2.07|0.31|0.58|-1.83|-0.15|0|0|-18.53|-14.79|4.72|8|1.12|1.33|2.68|3.05|0|0|47047858|37971000|26652000|221072200|202007830|201726730|482971|9.37|3.18|750
2020-11-01 14:49:01|russ2000_2_0203|ECOR|14|202006|202006|-154|202106|198200|0|0|108.48|21.17|594.43|19.05|2.62|3.68|0.01|0.07|-14.75|-19.56|0|0|-172.61|-113.71|1.11|2|3.17|2.12|1.91|1.19|0|0|44937318|18860300|1536000|60215600|67150123|63419724|1356494|1.73|-21|51
2020-11-01 14:49:02|russ2000_2_0204|EDIT|23|202006|202006|-154|202106|198200|0|0|88.03|37.1|93.39|45.6|5.03|4.09|0.01|0|-9.31|-17.44|0|0|-60.6|-49.75|0|0|12.01|16.82|3.2|1.71|0|0|300721143|598720000|41464000|1148573400|1742627016|1553011566|23074563|28.06|29.15|208
2020-11-01 14:49:02|russ2000_2_0205|EEX|18|202006|202006|7|201703|201812|42.65|9|4.43|1.91|2.92|0.64|1.59|0.44|1.4|1.59|8.02|16.07|5.73|14.71|-8.04|-62.42|3.77|3|1.08|0.88|1.21|2.28|0|0|31767733|218600000|22000000|450919800|145764120|145798800|346123|2.04|-79.03|548
2020-11-01 14:49:03|russ2000_2_0206|EGAN|84|202006|202006|45|200906|202009|165.6|61.61|10.7|5.07|8.42|6.22|39.18|12.64|-1.18|0|-1.54|0|0|0|-30.82|24.82|5.59|10|2.63|1.45|2.15|0.77|0|0|15143952|46609000|3675000|391374400|437983364|453709230|4338213|14.17|71.48|522
2020-11-01 14:49:04|russ2000_2_0207|EGLE|62|202006|202006|54|200603|201909|76.19|86.49|12.37|2.18|8.2|0.6|3.08|0.39|1.16|1.15|-12.07|-84.11|0.83|0|-3.33|-4.33|1.24|1|7.82|6.34|2.38|1.42|0|0|57606711|98532100|868319100|605192000|180192775|168249223|1194877|16.37|-39.39|974
2020-11-01 14:49:05|russ2000_2_0208|EGRX|31|202006|202006|21|201503|202006|196.03|282.47|8.13|2.61|8.64|3.3|22.99|3|0.12|0.2|-1.59|1.41|0|0|8.7|-1.89|7.15|9|14.07|17.57|1.9|0.27|0|0|81144775|108213000|2118000|479926000|552240000|580489200|8543763|42.48|-25.78|108
2020-11-01 14:49:05|russ2000_2_0209|EIDX|15|202009|202009|-154|202106|198200|0|0|0|0|0|0|8.24|15.87|0.09|0.14|0|0|0|0|0|0|0|0|5.36|5.05|-0.45|0.03|0|0|140439667|147327000|5098000|1819467900|1950063866|1934864442|3733118|50.53|40.48|64
2020-11-01 14:49:06|russ2000_2_0210|ELF|20|202006|202006|12|201709|202009|87.92|59.26|3.99|3.52|3.26|3.26|5.52|3.75|0.95|0.54|-1.06|0.77|0|0|3.84|4.17|7|8|8.91|6.43|2|2.04|0|0|29993444|54224000|16146000|1010613300|931518819|935765963|11944505|18.37|1.27|217
2020-11-01 14:49:06|russ2000_2_0211|ELOX|82|202006|202006|-154|202106|198200|0|0|1045.48|521.9|753.32|702.29|11.5|5.2|0.34|0|0|0|0|0|-125.04|-54.51|1|1|0.89|3.53|3.7|2.99|0|0|8515202|37116000|843000|82299200|105555839|105540059|124306|2.63|-50.75|29
2020-11-01 14:49:07|russ2000_2_0212|ELVT|21|202006|202006|10|201803|202009|156.71|6.59|0.94|0.53|0.31|0.17|3.85|0.67|8.85|2.81|-7.57|47.03|0|0|-0|2.51|6.89|8|1.99|1.24|2.01|4.26|0|0|70548040|167735000|45972000|375266200|107958504|109255326|742306|2.57|-51.68|695
2020-11-01 14:49:08|russ2000_2_0213|EML|146|202006|202006|131|198712|202009|18.12|12.05|0.69|0.81|0.65|0.5|1.41|1.18|0.27|0.94|2.3|-9.38|2.81|2.25|8.46|5.46|3.17|6|0.52|0.67|0.49|1.14|0|0|8737521|20012000|51092100|197888500|121757952|121929728|179856|19.52|-21.35|1399
2020-11-01 14:49:09|russ2000_2_0214|ENFC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:09|russ2000_2_0215|EOLS|16|202009|202009|-154|202106|198200|0|0|3.11|2.75|2.77|2.33|6.47|3.76|2.68|3.79|-46.87|-41.16|0|0|-64.34|-58.72|4.5|5|10.6|10.16|3.56|1.61|0|0|78726308|110123000|5160000|154792400|131959372|131895248|1831065|3.91|-74.97|127
2020-11-01 14:49:10|russ2000_2_0216|EPC|82|202006|202006|79|200012|202009|50.65|17.32|1.67|1.17|1.25|0.76|3.02|1.11|1.58|0.92|3.45|-43.46|0.92|0|6.71|3.44|3.8|7|4.68|7.22|0.81|0.58|0|0|371686585|511900000|366300000|2259323000|1514968532|1522248000|13511184|27.88|-15.16|6000
2020-11-01 14:49:11|russ2000_2_0217|EPRT|14|202006|202006|9|201806|202009|45.69|29.55|16.14|16.86|9.9|10.12|1.35|1.42|1.26|0.59|-22.34|-26.46|5.07|5.02|1.87|2.69|2.11|3|3.84|4.85|1.07|1.71|0|0|60010909|100839000|0|2621482400|1916420392|1694305048|19988741|18.32|-20.03|27
2020-11-01 14:49:11|russ2000_2_0218|EQ|13|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.03|4.52|0|0|0|0|0|0|0|0|0|0|1.02|2.16|1.13|2.57|0|0|44637211|42606000|81000|107203800|102266326|102086879|2910217|5.77|51.84|22
2020-11-01 14:49:12|russ2000_2_0219|EQBK|25|202009|202009|20|201509|202009|18.98|10.25|4.93|-2.51|3.57|1.58|1.27|0.57|0.98|0.64|1.88|23.62|0|0|2.7|-9.24|0|0|1.64|0.98|0.74|1.17|2185448913|3133618000|236703217|864609000|86087000|-378980800|230229250|233126200|668841|15.5|-42.19|607
2020-11-01 14:49:13|russ2000_2_0220|ERI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:13|russ2000_2_0221|ESQ|19|202009|202009|13|201706|202009|22.31|9.15|-0.71|-2.61|4.44|2.32|1.71|0.94|0|0|-5.97|0.44|0|0|9.34|11.57|0|0|0.92|0.97|1.19|1.29|537295733|724926000|182045875|221014000|2887000|-106072000|114942000|113478000|257631|15|-39.52|86
2020-11-01 14:49:13|russ2000_2_0222|ESSA|59|202006|202006|54|200703|202009|32.23|8.93|6.36|-0.68|3.63|2.24|0.92|0.7|1.88|1.49|9.04|13.91|2.14|3.57|1.29|2.99|0|0|1.3|0.49|0.4|0.34|884554107|1484835000|238630179|466072000|14286000|-41511100|135141732|126514431|196756|12.33|-24.05|262
2020-11-01 14:49:14|russ2000_2_0223|ESTE|83|202006|202006|81|200006|202009|15.96|7.62|3.75|4.83|2.56|0.45|1.85|0.48|0.11|0.48|-2.39|-4.71|0|0|12.38|0.97|2.52|2|0.96|2.96|1.32|3.24|0|0|5844607|1810000|999765000|823009900|168554610|77332738|466436|2.59|-36.99|69
2020-11-01 14:49:15|russ2000_2_0224|ESXB|56|202006|202006|54|200703|202009|28.19|8.19|2.43|-2.36|4.45|2.06|0.96|0.7|0.48|0.42|0.47|4.13|1.59|4.33|0.66|6.53|0|0|0.28|0.66|0.68|1.54|991491184|1363649000|166583305|312193000|34712000|-130684100|113341912|114340640|239284|5.08|-41.3|243
2020-11-01 14:49:16|russ2000_2_0225|ETSY|27|202009|202009|12|201709|202009|85.15|67.57|7.09|13.66|7.73|11.44|12.97|22.93|0.55|1.58|-2.69|0.55|0|0|2.3|13.81|7.48|9|6.5|6.68|0.07|2.31|0|0|501640792|1524560000|126187000|14814118500|15284074452|16348045040|580046525|121.63|99.79|1292
2020-11-01 14:49:17|russ2000_2_0226|EVBG|20|202006|202006|-154|202106|198200|0|0|11.83|18.63|11.5|18.25|20.21|18.57|0.8|1.88|-3.86|-1.45|0|0|-35.21|-13.66|7.19|6|7.25|12.44|0.66|0.26|0|0|171247000|483152000|7214000|4306463600|4333133574|4325451471|52762427|125.73|107.61|948
2020-11-01 14:49:17|russ2000_2_0227|EVBN|82|202006|202006|77|200106|202009|14.17|10.6|1.7|-1.45|2.41|1.63|1.33|0.74|0.64|0.39|0.79|-2.72|3.25|5.21|6.82|5.36|0|0|0.22|0.5|0.5|1.24|598237383|1809103000|71172229|284646000|22552000|-101168000|119636025|116670100|211139|22.25|-39.32|315
2020-11-01 14:49:18|russ2000_2_0228|EVH|26|202006|202006|4|201506|201606|1.95|2.9|3.29|1.38|2.48|1.11|1.41|1.64|0.13|0.46|-17.07|-29.95|0|0|2.53|-41.89|3.43|6|11.72|11.71|1.35|3.08|0|0|151711348|99106000|154668000|1263149500|1060520129|1059181090|14070856|12.41|77.38|3400
2020-11-01 14:49:19|russ2000_2_0229|EVI|111|202006|202006|82|200003|202009|46.49|543.18|0.84|1.34|0.91|1.37|3.16|3.62|0.15|0.32|5.37|1.29|0.82|0|13.25|0.65|4.19|8|1.33|8.94|0.19|1.46|0|0|2725484|9789000|13303000|335498000|317577045|322513200|376916|26.61|-23.95|493
2020-11-01 14:49:20|russ2000_2_0230|EVLO|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.65|3.51|0|0|0|0|0|0|0|0|0|0|4.25|3.76|0.52|1.42|0|0|109981818|90173000|19618000|172772900|243139882|171983815|811797|5.27|-13.61|98
2020-11-01 14:49:20|russ2000_2_0231|EVOP|14|202006|202006|-154|202106|198200|0|0|1.44|2.55|1.66|2.11|9.36|13.7|-1.81|-1.94|-29.78|1.84|0|0|-16.55|-41.94|5.44|6|7.09|3.7|1.21|2.37|0|0|268705818|390745000|111657000|1165406400|1030636355|1028760180|7750692|24.85|-11.63|2400
2020-11-01 14:49:21|russ2000_2_0232|EVRI|61|202006|202006|56|200603|202003|31.73|15.32|1.68|3.71|0.93|1.59|4.35|9.98|-0.74|-61.97|-1.84|-27.64|0|0|1.23|-6.95|4.05|6|3.16|9.22|1.7|4.04|0|0|101572767|257430000|122778000|1610170800|704764500|702256500|20426375|8.25|-9.05|1400
2020-11-01 14:49:22|russ2000_2_0233|EXTN|26|202006|202006|15|201512|201909|40.77|69.74|0.85|0.62|0.54|0.14|1.12|0.4|0.66|1.4|-1.03|8.15|0|0|-4.32|-15.61|3.57|3|1.55|2.4|1.09|1.06|0|0|30873565|27051000|830716000|594676900|137919808|136460480|1212974|4.16|-67.85|3600
2020-11-01 14:49:22|russ2000_2_0234|EYE|16|202006|202006|11|201709|202006|139.58|97.81|2.04|2.24|1.67|2|4.3|3.75|1.28|0.79|-2.63|-0.05|0|0|2.18|-2.06|8|8|5.77|10.54|1.77|2.33|0|0|73491786|256292000|681648000|3467336600|3075069600|3071628000|24143259|38.24|58.87|11781
2020-11-01 14:49:23|russ2000_2_0235|FATE|32|202006|202006|-154|202106|198200|0|0|101.79|218.62|102.78|225.25|5.36|7.32|-0.39|0|-18.35|-14.52|0|0|-65.36|-42.75|0|0|5.38|16.01|2.31|1.03|0|0|109330133|533409000|84161000|2937748700|3469483934|3169804862|38248170|39.97|154.69|178
2020-11-01 14:49:23|russ2000_2_0236|FBIO|40|202006|202006|-154|202106|198200|0|0|9.78|7.03|8.99|5.8|5.59|5.88|3.41|1.51|-56.61|-44.28|0|0|-44.34|-30.87|2.11|4|5.49|2.46|1.56|1.7|0|0|94746583|183278000|33035000|319930100|347897732|276944020|7110189|4.04|184.67|93
2020-11-01 14:49:24|russ2000_2_0237|FBK|21|202009|202009|16|201609|202009|17.73|19.94|1.38|0.05|3.02|1.73|1.74|0.95|0.37|0.35|-0.29|-1.24|1.11|1.39|8.45|6.47|0|0|1.87|1.66|1.33|1.77|3854765833|5952801000|854709789|2104324000|131085000|-479937500|1185455504|816560768|5236192|25.12|-33.1|1399
2020-11-01 14:49:25|russ2000_2_0238|FBM|19|202006|202006|11|201712|202009|84.63|14.69|0.65|0.54|0.31|0.33|1.72|1.58|1.92|1.11|-32.1|-20.82|0|0|3.05|4.76|7.57|9|1.87|4.8|1.3|1.78|0|0|22806688|31122000|275485000|1125524700|679193604|681182184|2739230|15.72|1.83|3500
2020-11-01 14:49:25|russ2000_2_0239|FBMS|83|202009|202009|71|200212|202009|19.38|8.67|-0.04|-5.72|2.47|2.41|1.28|0.7|0.8|0.41|-2.93|1.86|1.18|1.81|4.22|7.35|0|0|0.59|1.26|0.1|1.42|775522329|4216890000|213210067|1561194000|125053000|-851732200|448925760|449538084|1328532|20.97|-35.21|697
2020-11-01 14:49:26|russ2000_2_0240|FCBP|23|202009|202009|11|201712|202009|15.72|6.45|2.1|1.06|3.56|1.82|1.3|0.57|0.34|0.57|2.42|12.62|4.08|7.52|6.71|6.26|0|0|1.06|0.69|0.65|1.08|969703174|1559912000|167649013|219535000|2341000|90436400|155571411|155571411|230754|13.29|-37.66|180
2020-11-01 14:49:27|russ2000_2_0241|FCCO|87|202009|202009|83|199912|202009|16.47|10.9|0.49|-5.68|2.59|2.07|1.11|0.77|0.73|0|1.27|8.69|2.09|3.45|3.76|6.8|0|0|0.39|1.47|0.54|0.39|492245169|1173551000|118080388|388857000|37852000|102128200|102128227|101974208|145136|13.63|-27.61|242
2020-11-01 14:49:28|russ2000_2_0242|FCCY|77|202009|202009|73|200206|202009|14.24|7.88|2.32|0.95|2.63|1.78|1.3|0.67|0.94|0.68|-1.02|-10.68|1.61|2.9|5.14|4.91|0|0|0.22|0.47|0.59|0.92|587389288|1409392000|75198381|155178000|31973000|91072200|121826250|121953580|187888|11.9|-36.97|227
2020-11-01 14:49:29|russ2000_2_0243|FCPT|25|202009|202009|20|201509|202009|293.45|23.92|20.43|15.51|15.65|10.75|12.33|2.47|0.82|0.99|1.85|0.65|4.44|4.77|9.49|5.41|2.8|3|2.82|4.44|0.43|1.41|0|0|43218348|17735000|5632000|2591676400|1862166387|1800788772|14857965|25.59|-8.46|361
2020-11-01 14:49:29|russ2000_2_0244|FDBC|83|202009|202009|79|200012|202009|18.02|19.96|0.64|-3.63|3.29|4.06|1.28|1.5|1.29|0.03|7.11|-8.57|3.52|2.3|4.31|4.86|0|0|1.75|2|0.17|-0.48|531313522|1433689000|82156078|131778000|35980000|115690600|242468638|224455680|210479|48.71|-23.31|189
2020-11-01 14:49:30|russ2000_2_0245|FENC|79|202006|202006|16|201112|201512|9.43|14.33|8612093.67|76063946.67|11520282.4|57810529.17|9.14|4.25|0.01|0|0|0|0|0|0|0|0|0|1.16|5.5|-1.23|0.16|0|0|8992532|38729000|0|114928400|153657360|141761580|1624422|6.06|24.7|4
2020-11-01 14:49:31|russ2000_2_0246|FFWM|31|202009|202009|24|201409|202009|18.1|7.6|3.63|0.36|3.49|2.53|1.6|0.86|2.03|0.4|0.76|2.71|2|2.37|3.02|4.7|0|0|1.46|1.32|1.36|1.99|2904714407|5647841000|697703500|1165915000|8188000|-313649300|583252671|585698068|2241069|13.07|-13.89|485
2020-11-01 14:49:32|russ2000_2_0247|FG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:32|russ2000_2_0248|FGBI|50|202006|202006|20|201509|202009|12.54|6.96|-3.41|-5.84|2.84|1.51|1.26|0.66|0.22|0.63|0.44|-8.25|3.21|5.28|7.59|6.98|0|0|0.65|0.52|0.68|0.48|1301109064|2120998000|342766447|686903000|58680000|-455265900|117967143|117967143|93752|12.11|-35.86|457
2020-11-01 14:49:33|russ2000_2_0249|FIT|26|202006|202006|6|201506|201612|58.13|16.27|1.29|1.1|1.52|1.43|3.34|4.36|0.11|0|-2.79|-0.42|0|0|-15.69|-48.34|7.24|7|15.9|21.03|0.68|-0.08|0|0|586784826|448231000|144131000|1429070300|1877301312|1864389120|30034101|6.96|64.38|1762
2020-11-01 14:49:34|russ2000_2_0250|FIXX|14|202006|202006|-154|202106|198200|0|0|211|128.39|285.8|220.82|3.43|2.49|0|0|-15.38|-3.27|0|0|-44.05|-50.91|0|0|6.6|9.79|0.06|-0.46|0|0|219234145|206643000|47157000|277190700|483754490|483724530|4528068|10.7|-40.88|197
2020-11-01 14:49:34|russ2000_2_0251|FLNT|47|202006|202006|46|200803|201909|107.24|27.3|6.3|0.75|4.27|0.66|21.22|0.89|0.14|0.22|-5.1|3.33|0|0|-53.19|-1.01|3.42|7|1.36|0.64|0.98|4.19|0|0|9267400|20218000|11629000|216831700|189205648|195093664|1289490|2.48|-6.96|192
2020-11-01 14:49:35|russ2000_2_0252|FLOW|27|202009|202009|17|201509|201912|67.24|88.93|1.25|1.4|0.92|1.38|1.63|1.81|0.87|0.41|1.21|0.97|0|0|-2.53|-12.58|4.48|5|1.68|2.25|2|1.54|0|0|249700000|352300000|225100000|1874802700|1818308480|1820064100|8908503|42.82|7.52|5000
2020-11-01 14:49:36|russ2000_2_0253|FMAO|87|202009|202009|64|200409|202009|11.33|12.28|0.02|-0.72|3.59|3.19|1.3|0.92|0.23|0.07|4.01|4.03|2.84|3.25|7.85|7|0|0|2.9|2.07|0.01|0.15|765193238|1518873000|134334732|310093000|26776000|-69083400|223285587|220610250|175752|20.01|-21.83|371
2020-11-01 14:49:37|russ2000_2_0254|FMBH|86|202006|202006|83|199912|202009|14.79|9.52|1.19|-2.31|3.2|2.35|1.53|0.76|0.52|0.22|1.97|4.65|1.88|3.21|6.96|6.68|0|0|0.9|1.24|0.25|1.03|1247549422|3385827000|282815723|949249000|74884000|-408999400|417368590|416912005|608526|24.95|-27.93|828
2020-11-01 14:49:38|russ2000_2_0255|FMNB|83|202009|202009|79|200012|202009|16.68|7.67|3.11|-0.83|3.67|2.46|1.5|0.91|1.01|0.24|3.21|9.99|3.9|3.94|5.12|9.69|0|0|0.9|1.21|0.39|0.91|942269012|2439485000|186931855|681084000|25596000|-373292900|307791120|308813232|696524|10.92|-23.26|450
2020-11-01 14:49:39|russ2000_2_0256|FNKO|16|202006|202006|11|201709|202006|57.75|34|1.5|0.82|0.67|0.3|3.83|1.33|1.45|1.11|0|0|0|0|2.02|-1.92|7|7|5.77|7.5|2.54|2.63|0|0|18071357|41127000|120616000|553463600|286633950|202841649|3624958|5.79|-71.86|763
2020-11-01 14:49:39|russ2000_2_0257|FNWB|30|202006|202006|23|201412|202009|31.6|12.69|-1.17|-4.16|4.45|1.96|1.04|0.58|0.7|0.64|8.29|12.45|1.27|1.92|1.39|2.58|0|0|0.92|1.08|0.73|1.21|807875423|1170325000|289637115|413861000|14188000|-199485300|103286700|93140190|186029|9.9|-43.37|197
2020-11-01 14:49:40|russ2000_2_0258|FOCS|14|202006|202006|4|201909|202009|121.93|136.63|3.41|2.96|1.65|1.35|4.43|4.52|1.38|2.56|-7.8|-1.81|0|0|-3.75|0.57|6.56|7|2.6|3.45|1.71|0.96|0|0|68190818|35329000|244208000|3866223000|2281783962|2407379499|12043141|32.79|37.77|3400
2020-11-01 14:49:40|russ2000_2_0259|FOLD|62|202006|202006|-154|202106|198200|0|0|57.77|15.35|55.33|15.94|4.54|10.12|0.2|0.42|-13.72|0.1|0|0|-66.55|-46.71|2.76|6|8.77|11.53|1.65|0.74|0|0|199324504|309590000|70894000|3494529300|3646120056|3642582996|24340974|14.12|74.58|584
2020-11-01 14:49:41|russ2000_2_0260|FONR|128|202006|202006|113|199206|202009|26.92|17.85|2.43|1.51|2.32|1.6|3.73|1.09|0.79|0.01|0|0|0|0|-37.5|6.64|3.43|6|0.75|2.17|0.83|2|0|0|12858929|36834200|54082400|101482900|137288088|137283912|477779|20.88|1.02|424
2020-11-01 14:49:42|russ2000_2_0261|FPI|30|202006|202006|15|201512|201909|154.16|72.33|24.8|15.82|7.79|3.65|1.14|0.7|0.59|1.21|-11.98|6.82|4.83|3|0.53|0.87|1.16|2|6.39|8.44|0.59|0.27|0|0|27228226|11598000|163000|854521700|197108694|196023780|1101016|6.66|1.38|13
2020-11-01 14:49:43|russ2000_2_0262|FRAC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:43|russ2000_2_0263|FRBA|18|202006|202006|15|201612|202009|17.16|9.12|4.22|0.86|3.73|1.83|1.2|0.54|0.68|0.59|-1.72|4.23|1.13|1.94|4.3|3.78|0|0|0.89|0.72|0.57|1.28|1348074667|1923266000|117263400|198074000|11320000|58158400|121705380|122416520|175724|6.2|-42.91|209
2020-11-01 14:49:43|russ2000_2_0264|FRTA|22|202009|202009|16|201609|202009|67.45|24.63|1.23|1.14|0.45|0.5|5.01|4.58|9.85|5.66|0.21|3.81|0|0|-1.13|2.16|3.47|5|5.71|3.12|3.68|2.73|0|0|46347667|32758000|504418000|1704305900|776254860|794197620|11035524|11.82|59.04|4578
2020-11-01 14:49:44|russ2000_2_0265|FSB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:44|russ2000_2_0266|FSBW|40|202009|202009|33|201206|202009|11.29|5.34|0.88|0.14|2.22|1.56|1.17|0.79|0.43|0.83|-1.53|0.68|1.18|2.02|8.25|8.84|0|0|0.51|0.55|0.77|1.36|649779944|1606872000|106421118|223436000|33070000|134891100|174787100|176513200|391829|41|-20.03|452
2020-11-01 14:49:45|russ2000_2_0267|FSCT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:45|russ2000_2_0268|FSFG|53|202006|202006|43|200912|202009|11.85|5.48|1|2.67|2.3|0.93|0.84|0.91|1.14|3.46|-4.76|-59.22|1.3|1.23|3.12|5.57|0|0|0.32|0.93|0.4|1.07|518795039|982870000|137765922|233863000|24093000|388233800|129073802|128611912|204056|54.34|-19.15|473
2020-11-01 14:49:46|russ2000_2_0269|FTSI|18|202006|202006|6|201803|201909|7.07|10.33|0.9|0.51|0.49|0.04|13.91|1.21|3.37|-24.03|18.29|36.79|0|0|-4.16|-17.9|5.4|2|2.8|2.88|2.09|2.7|0|0|183025000|192500000|224800000|260364600|17864588|17858280|1225774|3.32|-92.59|1250
2020-11-01 14:49:46|russ2000_2_0270|FTSV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:46|russ2000_2_0271|FUNC|118|202006|202006|112|199209|202009|14.02|7.05|2.89|-1.25|2.27|1.26|1.27|0.66|1.42|0.81|5.71|6.35|3.02|4.44|5.75|5.18|0|0|0.37|0.87|0.53|1.12|816625548|1351568000|100241435|263280000|40839000|-80559000|81776785|81876320|215291|11.71|-49.27|319
2020-11-01 14:49:48|russ2000_2_0272|FVCB|31|202009|202009|16|201609|202009|19.8|10|3.58|-0.7|5.14|2.7|1.76|0.73|0.19|0.35|-4.41|1.14|0|0|6.55|6.65|0|0|0.6|0.84|0.71|0.19|837876792|1519036000|131062047|95895000|13542000|103433000|134781000|139240000|95907|10|-46.26|124
2020-11-01 14:49:48|russ2000_2_0273|GATX|147|202009|202009|143|198412|202009|14.72|11.89|3.78|5.48|1.31|1.78|1.55|1.16|3.43|2.69|1.35|2.98|3.32|2.98|2.93|2.77|1.7|3|8.21|18.98|1.15|0.55|0|0|137586260|459800000|7208500000|6967950000|2231250000|2256750000|13364658|63.75|-17.77|2165
2020-11-01 14:49:49|russ2000_2_0274|GBT|26|202006|202006|-154|202106|198200|0|0|0|0|0|0|5.54|6.82|0.14|0.15|0|0|0|0|0|0|0|0|11.71|15.1|3.32|2|0|0|324001826|540730000|91248000|2916479500|3381791340|3369974838|42057515|55.14|-2.02|352
2020-11-01 14:49:50|russ2000_2_0275|GCBC|89|202009|202009|85|199906|202009|19.23|9.9|3.19|-1.14|4.33|3.39|1.78|1.39|0.35|0.19|2.85|0.95|2.91|2.07|7.72|12.7|0|0|0.2|0.2|0.38|0.48|492322164|1501075000|61808116|349931000|13658000|-139542400|184655646|184657815|67252|21.69|-20.86|186
2020-11-01 14:49:51|russ2000_2_0276|GCP|23|202006|202006|19|201512|202009|79.81|67.58|1.98|1.66|1.76|1.63|3.46|2.98|-1.18|0.69|-1.01|0.08|0|0|17.63|2.54|6.26|7|3.46|1.61|0.8|1.09|0|0|284038095|318200000|276900000|1564217900|1528817870|1527255000|6978740|20.95|11.13|2000
2020-11-01 14:49:51|russ2000_2_0277|GDEN|86|202006|202006|75|199912|201809|115.32|300.13|12.89|1.86|14.77|0.5|1.02|2.14|0.6|6.3|0|0|0|0|-2.38|-8.89|3.85|5|3.71|2.24|1.13|3.43|0|0|56329291|86159000|1206338000|1450057700|388954920|388235760|3388652|13.83|-6.11|8000
2020-11-01 14:49:52|russ2000_2_0278|GEFB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:53|russ2000_2_0279|GENC|137|202006|202006|77|200106|202009|45.2|26.26|0.55|0.58|1.54|1.99|2.77|1|1.98|0|0|0|0|0|9.13|3.91|1.8|4|0.41|0.72|0.49|0.56|0|0|44892861|124239000|8391000|36867400|161106386|162350570|183973|11.03|-4.33|334
2020-11-01 14:49:54|russ2000_2_0280|GH|12|202006|202006|-154|202106|198200|0|0|36.7|39.59|37.49|40.98|8.97|9.99|0|0|-6.27|-4.51|0|0|-18.32|-13.9|3.88|5|3.07|2.36|0.41|0.68|0|0|469122300|937831000|95498000|10197357300|11101117716|10732109580|93642991|111.78|75.12|622
2020-11-01 14:49:54|russ2000_2_0281|GKOS|26|202006|202006|14|201609|202003|429|128.31|10.41|9.78|10.56|10.55|16.05|3.34|0.33|0.28|-9.2|-8.79|0|0|-13.89|-13.96|8.29|6|9.47|14.91|1.61|1.8|0|0|121345348|394940000|90371000|2001360000|2206116000|2195469200|28919612|49.52|-16.67|600
2020-11-01 14:49:55|russ2000_2_0282|GLYC|32|202006|202006|-154|202106|198200|0|0|56.49|69.8|4.12|4.96|8.43|1.01|0|0|-15.31|0|0|0|-43.29|-30.6|0|0|6.25|4.22|2.9|2.07|0|0|98277693|149844600|3381800|-3329800|143414129|134469991|756000|3.07|-28.77|57
2020-11-01 14:49:55|russ2000_2_0283|GMRE|35|202006|202006|9|201806|202009|150.94|159.78|18.45|14.3|5.6|6.68|1.65|1.77|-13.81|1.1|-40.7|-24.57|50.97|5.93|-1.33|1.11|2.31|3|3.48|1.79|-14.01|0.96|0|0|5827294|8392000|3044000|1177813600|624402000|612954000|4491848|13.5|13.7|4
2020-11-01 14:49:56|russ2000_2_0284|GMS|25|202006|202006|18|201603|202009|29.08|38.97|0.75|0.62|0.41|0.3|1.97|1.42|1.59|1.53|-6.74|1.93|0|0|3.39|1.46|7.8|9|1.85|2.54|1.68|1.51|0|0|40044727|139709000|412425000|1870638600|964409800|972184200|5492592|22.6|-16.98|5913
2020-11-01 14:49:56|russ2000_2_0285|GNK|62|202006|202006|1|201903|201906|22.08|23.44|5.42|1.67|1.38|0.75|0.81|0.35|1.07|0.58|0|0|0|0|-0.76|-10.7|1.34|1|1.8|1.53|0.16|0.43|0|0|152020607|127722000|1124121000|643536400|288432420|289116210|1063048|6.9|-29.86|1255
2020-11-01 14:49:57|russ2000_2_0286|GNL|29|202006|202006|19|201512|202009|386.49|66.25|11.66|10.06|5.74|4.51|1.07|0.89|0.99|1.28|1.02|-0.36|10.82|11.73|0.29|1.07|1.96|3|2.9|1.33|1.16|1.37|0|0|153947808|316824000|49450000|3169804300|1422773340|1432632930|6396888|15.9|-18.46|1
2020-11-01 14:49:58|russ2000_2_0287|GNTY|19|202009|202009|14|201703|202009|17.99|11.31|1.44|-0.57|3.96|2.64|1.57|1.02|0.4|0.47|4.38|3.72|2.33|3.05|6.51|6.96|0|0|0.86|1.36|0.22|1.04|1860545313|2223082000|311456125|460958000|55468000|-61046700|273496298|274103614|319030|24.89|-18.63|469
2020-11-01 14:49:58|russ2000_2_0288|GOLF|22|202006|202006|16|201609|202009|26.72|43.09|1.45|1.95|1.15|1.69|2.53|2.78|0.88|0.58|2.57|2.83|1.55|1.8|6.07|4.21|7.47|8|4.9|3.32|0.77|0.7|0|0|59920105|111029000|223305000|2941601700|2486598879|2516555472|7048576|33.61|25.98|5213
2020-11-01 14:49:59|russ2000_2_0289|GOSS|11|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.44|2.13|0|0|0|0|0|0|0|0|0|0|6.4|13.69|0.89|1.51|0|0|358384667|600364000|16049000|462370200|893179966|826504759|5277834|12.41|-26.09|171
2020-11-01 14:50:00|russ2000_2_0290|GPMT|18|202006|202006|12|201706|202006|15.49|25.31|17.01|15.78|9.51|3.59|0.93|0.41|1.05|1.44|-17.93|27.33|14.82|23.7|3.64|-0.16|0|0|5.63|7.06|0.96|1.92|0|0|114158267|68511000|0|1711682200|391404159|391072347|6298754|7.09|-62.17|
2020-11-01 14:50:00|russ2000_2_0291|GRBK|54|202006|202006|23|201412|202009|13.87|10.13|1.01|1.13|0.56|0.92|1.57|1.42|1.54|0.39|-0.28|-0.2|0|0|-0.96|10.31|3.24|6|2.45|1.35|2.4|1.28|0|0|23921720|43162000|7067000|1002331600|815656590|816141200|7635746|16.1|53.68|460
2020-11-01 14:50:01|russ2000_2_0292|GRIF|94|202006|202006|84|199903|202003|109.76|52.45|5.13|11.8|3.8|7.25|1.26|2.79|0.6|1.5|-0.12|-9.37|1.07|0.94|0.71|-1.7|1.56|3|0.63|1.01|0.53|1.01|0|0|14349883|27767000|942000|435299200|0|0|0||0|32
2020-11-01 14:50:03|russ2000_2_0293|GRTS|12|202006|202006|-154|202106|198200|0|0|35.01|2.24|56.93|26.68|2.22|1.04|0|0|-32.09|-6.07|0|0|-65.77|-78.37|0|0|6.96|6.2|1.19|1.18|0|0|117241000|91913000|48490000|8122100|99939980|98728930|987279|2.65|-69.31|176
2020-11-01 14:50:03|russ2000_2_0294|GSHD|14|202006|202006|5|201906|202009|190.06|247.4|22.12|37.45|11.41|16.89|842.38|2679.82|4.36|70.52|0|0|0|0|-14.65|12.73|0|0|4.33|3.5|0.62|1.39|0|0|16733673|54318000|12349000|3194708600|3183628553|1554030730|14372243|86.59|75.46|595
2020-11-01 14:50:04|russ2000_2_0295|GTHX|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|6.53|2.15|0.1|0.1|0|0|0|0|0|0|0|0|7.3|18.03|1.47|1.96|0|0|220056300|234267000|11708000|224254600|437888220|436430610|8304607|11.55|-49.3|104
2020-11-01 14:50:04|russ2000_2_0296|GTXI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:04|russ2000_2_0297|GWRS|23|202006|202006|18|201603|202009|81.16|215.6|9.22|9.45|6.03|6.46|10.4|7.15|5.87|3.36|-0.33|-2.2|2.75|2.68|3.84|0.72|2.58|3|0.6|0.41|0.26|0.76|0|0|13099143|15477000|233891000|342430500|243482470|243261480|231408|10.78|-8.41|75
2020-11-01 14:50:05|russ2000_2_0298|HARP|11|202006|202006|-154|202106|198200|0|0|35.15|26.32|46.13|42.7|3.91|5.94|0|0|-15.49|0|0|0|-113.02|-57.83|0|0|1.19|3.5|0.9|0.91|0|0|109249667|171620000|17641000|255539200|426314779|424090788|9205708|16.99|24.38|76
2020-11-01 14:50:06|russ2000_2_0299|HBB|16|202006|202006|12|201709|202009|13.31|9.31|0.56|0.53|0.44|0.46|5.68|4.32|1.48|0.68|4.95|11.72|2.12|1.88|9.74|15|7.45|8|2.18|3.06|0.79|2.62|0|0|3601769|1616000|23064000|306042700|265375800|265881500|1321481|19.45|20.28|680
2020-11-01 14:50:06|russ2000_2_0300|HBCP|55|202009|202009|48|200809|202009|18.51|10.78|1.63|-2.33|3.27|2.09|1.11|0.68|0.38|0.12|3.02|11.78|1.82|3.64|4.75|4.89|0|0|1.13|1.06|0.36|0.87|1017040427|2266704000|184768813|437763000|45967000|-187500700|213278310|210829500|367575|24.15|-41.1|143
2020-11-01 14:50:07|russ2000_2_0301|HBIO|82|202006|202006|55|200109|201506|58.15|601.23|1.28|1.51|1.33|1.09|1.34|1.54|0.2|0.57|-0.76|2.29|0|0|-0.85|-6.31|4.59|8|1.74|3.48|1.13|1.44|0|0|14624108|2629000|12387000|158316500|116391884|115788680|351404|3.01|0.66|505
2020-11-01 14:50:08|russ2000_2_0302|HBMD|39|202009|202009|34|201112|202006|31.67|12.46|3.31|1.23|2.39|1.98|1.11|0.58|0.99|0.79|-14.47|0.94|0|0|2.42|-2.55|0|0|0.7|0.98|0.17|1.01|878830657|1830674000|136676111|448053000|42434000|-51359100|168305854|168066986|290472|8.98|-46.2|307
2020-11-01 14:50:09|russ2000_2_0303|HCHC|96|202006|202006|4|201809|201909|1.08|0.91|-0.6|-1.95|0.14|0.06|3.14|0.36|2.14|1.92|-19.32|7.81|0|0|-5.87|-9.73|2.45|1|4.7|8.23|1.73|2.57|0|0|600503021|4320100000|220200000|-3516825000|114474954|113498000|751926|2.42|4.08|3728
2020-11-01 14:50:10|russ2000_2_0304|HIFS|126|202006|202006|104|199409|202009|11.78|10.31|8.57|7.18|4|5.19|1.53|1.49|2.56|1.46|0|0|1.85|0.9|4.3|4.83|0|0|0.39|0.93|0.5|1.1|615091780|2054288000|102369872|221863000|15358000|556757600|393189600|400384000|461104|184|-3.48|90
2020-11-01 14:50:11|russ2000_2_0305|HIIQ|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:11|russ2000_2_0306|HLI|25|202006|202006|21|201506|202009|19.67|20.79|2.5|3.16|2.7|3.48|3.05|3.41|0.03|0|0.12|-1.94|2.2|2.13|16.44|18.84|5.92|7|1.12|1.61|0.92|0.33|0|0|243000000|516332000|195304000|3608487700|4103266400|3944457330|21710071|59.05|29.99|1491
2020-11-01 14:50:12|russ2000_2_0307|HLNE|20|202006|202006|14|201703|202009|253.11|35.1|9.52|12.2|4.79|6.78|22.43|20.43|0.37|0.45|-6.25|-8.11|1.8|1.82|9.12|18.5|7.87|8|2|2.51|0.97|0.99|0|0|59759588|71091000|17363000|3476076000|3406806009|1966132518|23219849|64.59|1.14|400
2020-11-01 14:50:12|russ2000_2_0308|HOFT|81|202006|202006|76|200103|202003|19.7|10.84|0.66|0.54|0.66|0.58|1.53|1.35|0.12|0.11|4.37|3.74|2.29|2.33|7.24|-6.29|4.62|7|3.27|5.35|0.65|1.24|0|0|27156951|82210000|66258000|271965000|326975000|325957500|1550390|27.5|33.27|1251
2020-11-01 14:50:14|russ2000_2_0309|HOME|26|202006|202006|14|201606|201912|34.26|9.88|1.7|1.26|1.2|0.73|2.1|3.05|1.07|1.07|-2.02|5.79|0|0|-2.86|-44.14|4.48|4|8.04|14.24|1.02|3.98|0|0|12171348|32405000|1964740000|1382420800|1045627407|1045594827|41159957|16.29|123.84|6289
2020-11-01 14:50:14|russ2000_2_0310|HONE|23|202009|202009|17|201606|202009|80.35|13.91|6.51|1.64|5.58|1.86|2.31|0.68|0.82|0.39|0|0|0|0|1.73|2.79|0|0|1.06|1.85|0.41|1.08|2306977737|3308674000|302059600|417826000|47797000|323645100|471433260|439412307|1959103|8.07|-20.85|675
2020-11-01 14:50:15|russ2000_2_0311|HOPE|83|202009|202009|79|200012|202009|15.97|7.44|3.3|-3.39|3.5|1.87|1.77|0.46|0.72|0.25|-1.8|23.16|1.71|7.38|7.41|4.41|0|0|3.64|2.19|1.32|1.62|4442938557|14008356000|763053228|2690124000|49552000|-1248031800|934933168|937026628|6856875|7.585|-46.28|1474
2020-11-01 14:50:16|russ2000_2_0312|HPR|72|202006|202006|56|200512|201912|74.74|2.61|3.83|2.31|2.24|0.13|2.04|22.72|6.33|364.7|-13.54|-207.87|0|0|-4.18|-77.46|1.85|1|12.09|6.19|2.21|4.75|0|0|83907485|2736000|787856000|841448000|49510950|2436790200|749194|11.5|-84.22|155
2020-11-01 14:50:16|russ2000_2_0313|HRI|24|202009|202009|17|201606|202009|14.57|15.91|1.87|1.64|0.7|0.64|2.93|1.68|3.97|2.69|-7.27|3.25|0|0|2.8|2.76|3.11|4|3.56|1.99|3.55|2.65|0|0|32931818|53800000|2875200000|2948412000|1156612000|1168495000|5446495|39.61|-14.84|5100
2020-11-01 14:50:17|russ2000_2_0314|HSDT|28|202006|202006|-154|202106|198200|0|0|16.7|18.99|17.82|18.88|355.6|2.73|0|0|-34.08|-46.33|0|0|-152.13|-243.79|1.25|1|5.06|2.13|-0.78|2.97|0|0|7047568|5264000|595000|12190800|17454800|15717155|73771|0.3869|-77.12|19
2020-11-01 14:50:17|russ2000_2_0315|HSKA|94|202006|202006|55|200603|201912|80.06|207.04|2.11|6.41|1.99|5.46|6.49|3.45|0.98|0.19|0|0|0|0|-9.08|-5.83|4.36|6|1.46|4.31|1.43|2.26|0|0|11606330|79189000|39861000|903791100|930088092|866981040|5110041|98.79|42.64|386
2020-11-01 14:50:18|russ2000_2_0316|HUD|15|202006|202006|5|201812|202003|58.64|33.07|0.89|0.79|0.69|0.5|2.39|1.74|1.05|1.35|-0.77|0.58|0|0|-1.55|-13.2|8.64|8|1.07|4.33|1.26|2.37|0|0|239776923|204500000|1467100000|1101928800|702528800|707225600|23463190|7.6|-38.06|10140
2020-11-01 14:50:19|russ2000_2_0317|HWC|127|202009|202009|116|199106|202006|16.16|13.43|2.06|-1.97|3.13|1.3|1.59|0.48|0.23|0.68|2.92|12.76|2.56|5.74|9.39|-0.95|0|0|2.81|1.62|0.66|1.68|8049386569|27030659000|1072377203|779057000|495249000|3138013600|1624093020|1628528418|9310300|18.81|-50.88|4196
2020-11-01 14:50:20|russ2000_2_0318|ICBK|28|202009|202009|23|201412|202009|14.81|31.33|2.22|0.6|3.34|2.52|1.18|0.7|0.85|0.89|-1.65|-9.43|1.02|1.38|4.79|2.13|0|0|0.81|1.16|0.56|0.96|940984560|1073053000|195810692|351759000|14314000|-81357500|119853760|122827920|104346|18.8|-1.1|174
2020-11-01 14:50:21|russ2000_2_0319|ICHR|19|202006|202006|15|201612|202009|102.79|25.68|0.96|0.82|0.84|0.63|2.62|2.08|0.69|0.86|-0.14|-0.34|0|0|12.85|4.69|5.13|5|13.32|6.44|3.15|1.95|0|0|46742882|56969000|57650000|642214700|493284330|497555190|6706284|21.57|-10.81|1715
2020-11-01 14:50:21|russ2000_2_0320|IEA|18|202006|202006|-154|202106|198200|0|0|0.33|0.24|0.1|0.1|1.3|1.31|-2.76|-4|-37.51|-2.81|0|0|3.32|5.77|4.43|7|1.26|0.47|0.6|1.69|0|0|29482800|59392000|176473000|429657000|124717355|237871480|2517499|5.95|39.73|2650
2020-11-01 14:50:22|russ2000_2_0321|IESC|83|202006|202006|56|200609|202009|88.54|18.47|0.27|0.54|0.32|0.58|1.44|2.47|0.5|0|1.3|2.21|0|0|-5.42|14.11|4.25|9|2.04|1.43|1.59|1.43|0|0|29859193|35830000|57814000|633140000|668663190|667065159|2839114|31.77|68.52|5389
2020-11-01 14:50:23|russ2000_2_0322|IIIV|13|202006|202006|-154|202106|198200|0|0|2.77|4.37|1.15|1.7|10.26|7.31|1.53|1.26|-4.12|-0.6|0|0|-2.22|-0.24|7.33|7|2.22|3.61|1.3|1.98|0|0|1884091|9136000|5506000|962589800|776467800|375187225|6288862|25.25|25.5|542
2020-11-01 14:50:23|russ2000_2_0323|IIN|144|202006|202006|114|199012|201906|44.1|36.5|0.8|0.83|0.74|1.08|1.82|1.23|0.4|0|0.29|0|1.17|0|-0.29|-4.24|3.18|6|1.01|4.99|1.14|1.05|0|0|5704635|26977000|17852000|81590700|108816120|108170580|398904|12.18|-37.35|780
2020-11-01 14:50:24|russ2000_2_0324|IIPR|16|202006|202006|10|201803|202009|106.03|44.64|30.65|33.24|24.35|23.53|2.35|2.82|0.13|0.14|-28.91|-39.68|2.88|3.41|2.87|5.52|2.33|3|11.26|8.25|0.9|0.77|0|0|137239929|373429000|1091000|2469477600|2310258006|2189896128|54572238|124.11|34.36|15
2020-11-01 14:50:25|russ2000_2_0325|ILPT|16|202009|202009|11|201712|202009|20.81|26.35|12.04|11.28|7.37|5.55|1.54|1.45|0.97|1.39|-7.09|-2.88|6.44|6.04|4.18|2.08|2.55|3|3.18|1.3|0.94|0.85|0|0|19298167|39105000|130153000|2851230100|1428135057|1423540170|6659112|21.87|2.92|
2020-11-01 14:50:25|russ2000_2_0326|IMAX|106|202006|202006|97|199512|202003|91.29|11.22|4.43|2.97|3.95|2.85|6.59|1.6|-1.35|0.68|0.26|-0.5|0|0|-0.15|-6.75|2.93|3|8.89|6.46|1.61|2.56|0|0|73758321|318986000|287220000|757436500|703934504|703343680|11936287|11.96|-45.51|673
2020-11-01 14:50:26|russ2000_2_0327|IMH|102|202006|202006|33|200909|201712|16.34|5.91|53.61|6.43|1.01|3.14|1.42|1.8|90.05|4.57|5655.54|225.77|0|0|-0.75|-13.33|1|1|4.58|0.38|0.6|0.68|0|0|53310929|43002000|15803000|52650000|26961973|26962100|85851|1.27|-85.35|530
2020-11-01 14:50:27|russ2000_2_0328|IMUX|32|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.99|4.89|0|0|0|0|0|0|0|0|0|0|6|5.13|2.75|2.1|0|0|53169600|48607000|1117000|336131800|277961331|235764720|12351572|18.57|73.39|26
2020-11-01 14:50:28|russ2000_2_0329|INBK|50|202009|202009|58|200603|202009|12.15|5.67|0.65|-4.46|2.26|1.63|0.92|0.45|1.38|1.84|-21.41|5.49|1.09|1.63|3.12|2.86|0|0|1.19|1.31|0.38|0.82|1298589470|3372391000|346280613|1016764000|31262000|-287729200|144362838|143959236|587799|14.73|-33|231
2020-11-01 14:50:29|russ2000_2_0330|INNT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:29|russ2000_2_0331|INSP|14|202006|202006|-154|202106|198200|0|0|21.43|39.86|19.98|39.08|10.16|14.81|0.82|0.11|-8.43|-5.36|0|0|-23.95|-30.73|7.22|8|5.03|6.5|1.14|1.39|0|0|134693364|242559000|3731000|3240625900|3452229455|3392634165|45567469|129.05|111.49|239
2020-11-01 14:50:30|russ2000_2_0332|INST|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:30|russ2000_2_0333|INSW|22|202006|202006|16|201609|202009|10.68|4.15|3.41|1.9|1.72|0.92|0.51|0.38|0.57|0.56|0|0|0|0|-2.42|5.97|1.47|3|3.42|5.65|-0.03|-0.05|0|0|118678158|128063000|1313864000|885677300|408843318|418427478|3185332|14.61|-24.29|1666
2020-11-01 14:50:30|russ2000_2_0334|INVA|66|202009|202009|17|201606|202009|17.98|5.33|126.59|3.5|118.71|3.68|32.24|2.18|-0.43|0.79|5.74|0.02|2.03|0|-142.65|30.95|2|2|11.84|11.04|1.74|0.87|0|0|233502576|479193000|37000|1013009000|1059535950|1186545250|9634231|10.45|1.93|5
2020-11-01 14:50:31|russ2000_2_0335|IOTS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:31|russ2000_2_0336|IOVA|50|202006|202006|1|201303|201306|0.85|0.84|0|0|0|0|50.58|6.36|0|0|0|0|0|0|0|0|0|0|8.15|8.82|3.32|-0.16|0|0|114597818|771879000|26206000|4049035100|4820633616|4383693040|36595334|32.92|79.54|148
2020-11-01 14:50:32|russ2000_2_0337|IRMD|30|202006|202006|25|201406|202009|64.05|49.72|6.7|5.82|8.21|7.23|6.7|4.49|0|0|-0.28|0.64|0|0|18.36|9.88|7.96|9|4.84|2.02|1.69|0.36|0|0|26272278|47783800|5064300|214046300|260788964|258193432|912355|21.38|-1.21|114
2020-11-01 14:50:32|russ2000_2_0338|IRT|45|202009|202009|29|201306|202009|1931.08|42.01|10.47|10.14|4.03|5.15|1.38|1.82|49.17|1.66|-20.13|0.13|7.48|5.69|0.23|1.8|1.82|2|3.04|9.49|0.74|1.41|0|0|12199410|9891000|0|2098168800|1099007842|1102126711|7232877|11.59|-19.8|444
2020-11-01 14:50:33|russ2000_2_0339|IRTC|20|202006|202006|-154|202106|198200|0|0|13.38|29.76|12.99|27.62|24.35|58.25|0.32|0.3|-1.85|-3.81|0|0|-45.85|-43.74|8.63|9|11.22|10.05|1.43|1.69|0|0|85716444|114926000|117957000|6790751500|6870735483|6471020226|85441972|238.11|221.29|997
2020-11-01 14:50:34|russ2000_2_0340|ISTR|31|202009|202009|25|201406|202009|19.3|10.96|2.31|-0.46|3.45|1.69|1.2|0.57|0.94|0.96|-6.07|-11.02|0.62|1.87|3.51|2.98|0|0|0.72|0.72|0.36|1.19|1055188741|1889588000|209212643|329459000|56767000|34122500|136271472|139508522|246064|12.82|-44.98|336
2020-11-01 14:50:34|russ2000_2_0341|ITGR|81|202009|202009|77|200106|202009|52.55|26.82|2.39|2.24|1.85|1.73|2.02|1.57|0.82|0.68|-2.57|-0.47|0|0|3.46|3.64|2.74|4|5.89|2.83|1.25|1.28|0|0|52813481|99943000|294973000|2677583500|1939965552|1954942290|17252386|59.01|-28.98|8400
2020-11-01 14:50:35|russ2000_2_0342|ITI|139|202006|202006|127|198812|202009|73.61|25.63|1.05|1.21|0.94|1.45|2.23|2.26|0.55|0|-4.67|-13.81|0|0|-10.73|9.78|3.6|9|0.83|1.19|0.91|1.7|0|0|7355065|34471000|14134000|133324800|167083200|170178700|868018|4.1|-28.63|440
2020-11-01 14:50:37|russ2000_2_0343|ITIC|146|202006|202006|135|198612|202009|14.9|9.2|1.32|0.55|1.8|1.28|1.45|1.24|0.01|0|3.01|7.98|0.66|1.32|11.4|14|0|0|0.31|0.9|0.66|0.82|1333333|1600000|62106513|156547000|14318000|89578500|246073520|246463700|1059178|130.06|-18.76|402
2020-11-01 14:50:38|russ2000_2_0344|JAG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:38|russ2000_2_0345|JAX|24|202006|202006|18|201509|202003|27.22|6.43|0.69|0.43|0.64|0.37|1.36|0.74|0.18|0.24|1.47|1.13|0|0|3.02|-15.8|7.74|7|1.13|1.04|0.54|2.01|0|0|10056286|17315000|177860000|87786800|78060840|76414000|742356|5.2|-55.63|4200
2020-11-01 14:50:39|russ2000_2_0346|JCAP|22|202006|202006|15|201606|202003|14.2|9.37|23.05|18.1|16.05|8.13|1.12|1.08|0.12|0.5|-18.87|-11.01|7.47|6.77|6.92|-4.58|1.8|2|4.16|1.97|0.74|1.89|0|0|32146545|15459000|137000|863331500|398729534|395416372|4445199|17.14|-13.2|16
2020-11-01 14:50:39|russ2000_2_0347|JELD|22|202006|202006|13|201706|202009|57.41|47.56|0.97|0.87|0.64|0.55|8.97|2.74|-1.11|2.12|-2.49|-2.06|0|0|7.78|2|5.82|6|2.27|1.25|2.42|2.76|0|0|155434158|457655000|1049752000|3577037300|2272504580|2281115180|12033240|22.6|15.38|23300
2020-11-01 14:50:40|russ2000_2_0348|JILL|21|202006|202006|10|201612|201906|10.61|4.02|0.69|0.52|0.37|0.06|2.05|0.51|1|-5.35|0|0|0|0|-7.33|-46.44|8.71|9|6.16|5.08|3|1.19|0|0|31217250|31762000|267038000|263118800|29717432|29694084|1522686|0.6633|-56.18|3748
2020-11-01 14:50:40|russ2000_2_0349|JNCE|19|202006|202006|4|201909|202009|7|13.16|1.02|0.92|3.32|1.66|2.2|2.19|0|0|-7.1|0|0|0|-8.36|66.37|0|0|5.61|4.64|4.24|0.15|0|0|187543176|127205000|25162000|151986100|277970400|277872480|19000462|8.16|140.35|130
2020-11-01 14:50:41|russ2000_2_0350|KALA|18|202006|202006|-154|202106|198200|0|0|63.38|67.83|59.99|68.44|3.48|3.26|1.19|0.56|-20.15|-24.99|0|0|-66.28|-59.46|1|1|6.55|11.64|0.73|-1.21|0|0|106864533|184559000|31793000|307587200|418732500|417779250|8058391|7.5|97.11|136
2020-11-01 14:50:41|russ2000_2_0351|KDMN|22|202006|202006|-154|202106|198200|0|0|111.12|43.42|63.62|49.19|5.36|5.6|1.1|0.02|-27.5|-15.82|0|0|-3456.33|-87.35|2.76|2|6.04|18.1|1.66|0.99|0|0|81370632|182295000|19779000|535088400|670700632|636671112|9638920|3.92|46.9|115
2020-11-01 14:50:42|russ2000_2_0352|KIDS|19|202006|202006|-154|202106|198200|0|0|8.76|11.57|7.36|10.49|6.5|3.7|-0.05|0.09|-5.59|-15.22|0|0|-19.32|-12.93|8.07|7|5.4|13.58|0.61|1.22|0|0|33158375|113054000|24131000|805790300|897460480|805854672|7326075|45.92|30.23|94
2020-11-01 14:50:42|russ2000_2_0353|KINS|82|202006|202006|66|200209|201903|16.94|52.64|1.29|-0.68|1.53|0.46|2.37|0.7|0.69|0.33|-4.7|6.75|2.76|3.48|3.29|-0.96|3|3|0.34|0.33|0.34|1.07|0|0|47816879|185620200|7361800|-93212600|62846889|63227972|152476|5.89|-31.25|97
2020-11-01 14:50:43|russ2000_2_0354|KLXE|14|202006|202006|4|201806|201906|86.52|87.41|0.88|0.52|0.62|0.05|1.11|0.33|0.93|2.44|-7.06|2|0|0|-16.94|-74.06|4.33|1|9.47|7.05|3.12|5.37|0|0|104427273|98500000|234100000|177833900|32928000|19600000|454328|3.92|-90.03|1370
2020-11-01 14:50:44|russ2000_2_0355|KNSA|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.8|4.15|0|0|0|0|0|0|0|0|0|0|2.05|4.86|-0.54|0.6|0|0|257611727|252398000|6533000|787684500|1040082460|887244012|5459435|15.32|80.02|137
2020-11-01 14:50:44|russ2000_2_0356|KNSL|23|202009|202009|17|201606|202009|38.42|63.61|3.26|8.03|6.16|10.11|4.98|8.07|0.06|0.08|-0.42|-1.88|0.41|0.18|14.39|16.17|0|0|2.7|3.34|0.32|0.91|54605000|36497000|621883050|1103585000|42390000|3246374100|4309821124|4318417260|24602794|190.18|84.09|275
2020-11-01 14:50:45|russ2000_2_0357|KOD|12|202006|202006|-154|202106|198200|0|0|0|0|0|0|6.52|8.56|0|0|0|0|0|0|0|0|0|0|4.42|8.29|1.68|1.67|0|0|150413500|417134000|2697000|2230281300|2644733070|2662661858|16157487|59.21|311.75|48
2020-11-01 14:50:45|russ2000_2_0358|KREF|19|202009|202009|14|201703|202009|18.09|18.37|32.15|38.51|11.79|6.68|1.06|0.88|2.29|3.99|-27.22|-16.51|9.15|10.41|2.82|0.83|0|0|2.27|3.42|0.33|1.02|0|0|137181875|301375000|0|4766728800|917272842|917482773|3957342|16.53|-15.36|
2020-11-01 14:50:46|russ2000_2_0359|KURA|22|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.98|5.35|0|0|0|0|0|0|0|0|0|0|4.28|5.32|4.31|1.93|0|0|141724550|338869000|8760000|1393145200|1722390832|1582035120|22650497|30.64|78|71
2020-11-01 14:50:46|russ2000_2_0360|KZR|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.48|1.41|0|0|0|0|0|0|0|0|0|0|3.92|3.23|0.56|-0.45|0|0|97774273|157471000|7478000|66409500|221801712|207815080|1074269|4.84|47.56|40
2020-11-01 14:50:47|russ2000_2_0361|LAND|36|202006|202006|27|201212|201909|246.24|59.45|21.03|15.26|9.81|6.05|2.09|1.08|1.97|1.61|-12.55|-5.86|4.73|3.57|0.16|0.65|1.84|2|2.6|1.63|0.87|0.71|0|0|10594338|24779000|30179400|798794500|333517598|321705870|1884515|15.02|26.66|
2020-11-01 14:50:47|russ2000_2_0362|LASR|14|202006|202006|6|201806|201912|979.59|3447.92|3.89|4.44|4.18|4.86|5.71|4.32|0.08|0.07|-7.66|-0.34|0|0|0.94|-11.58|5.67|5|5.27|4.83|2.54|2.73|0|0|117362273|120899000|52429000|806865200|912198000|896395960|6253738|23.48|49.94|1100
2020-11-01 14:50:48|russ2000_2_0363|LAUR|25|202006|202006|14|201612|202006|16.71|2.61|1.54|1.26|0.83|0.96|1.79|1.22|4.06|0.69|2.19|20.23|0|0|6.65|-5.83|2.15|3|1.44|3.48|0.78|1.31|0|0|442190429|629551000|1600049000|3736599600|2789065600|2787857120|15580450|13.28|-19.88|50000
2020-11-01 14:50:49|russ2000_2_0364|LAWS|142|202006|202006|123|198912|202009|47.33|25.97|1.01|1.04|1.06|1.11|2.39|3.1|0.04|0.01|3.22|2.95|1.65|0|7.31|12.61|4.44|10|0.85|0.67|0.95|1.84|0|0|12057719|10012000|24379000|361310500|369573622|381496940|772881|41.03|5.94|1770
2020-11-01 14:50:50|russ2000_2_0365|LBC|16|202009|202009|11|201712|202009|11.16|10.31|8.43|5.35|4.62|3.3|1.04|0.72|2.13|1.84|7.69|14.79|2.13|2.75|3|2.41|0|0|0.4|0.43|1.02|0.72|4721670615|5383519000|693196500|837565000|19262000|718172300|437624335|438800850|351585|8.35|-26.3|285
2020-11-01 14:50:51|russ2000_2_0366|LBRT|20|202009|202009|10|201712|202006|12.11|15.88|0.99|0.72|0.79|0.68|3.62|1.78|0.36|0.21|5.04|3.67|3.45|2.5|7.62|-5.12|4.87|2|5.3|4.92|2.97|3.79|0|0|58097167|84819000|720726000|1092076300|902340263|665503080|8202263|7.99|-26.22|2571
2020-11-01 14:50:51|russ2000_2_0367|LCII|143|202006|202006|142|198503|202009|49.03|25.31|0.76|1.43|0.67|1.15|2.48|3.27|0.51|0.86|2.09|-0.59|2.55|2.54|13.05|8.08|3.83|7|3.2|2.71|1.16|1.87|0|0|15493524|62272000|463904000|3313417500|2673193500|2680527510|15206131|106.29|15.72|10500
2020-11-01 14:50:52|russ2000_2_0368|LCNB|83|202009|202009|79|200012|202009|13.97|9.22|1.04|0.19|3.46|2.53|1.49|0.74|0.19|0.13|3.6|6.92|4.22|5.27|9.11|7.11|0|0|0.66|0.75|0.24|1.13|751843651|1430394000|130595614|182421000|41038000|26027500|176449455|176602335|219456|13.65|-22.65|332
2020-11-01 14:50:53|russ2000_2_0369|LEGH|11|202006|202006|7|201812|202009|12.18|10.86|2.1|2.17|1.96|1.96|1.49|1.39|0.18|0.16|-9.19|-1.15|0|0|11.88|12.22|5.57|6|1.03|0.28|0.94|1.53|0|0|1925000|1024000|24728000|367460300|330949296|331080624|448516|13.68|-15.56|800
2020-11-01 14:50:54|russ2000_2_0370|LEVL|14|202006|202006|10|201803|202009|13.77|7.65|1.06|0.52|2.96|1.55|1.22|0.67|1.06|2.77|-16.61|-54.69|0.84|1.22|5.24|3.81|0|0|1.07|0.34|0.93|0.77|1233275000|1821351000|286136182|581284000|15882000|38987100|120655080|120447600|97798|15.6|-35.32|253
2020-11-01 14:50:54|russ2000_2_0371|LEXEA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:54|russ2000_2_0372|LILA|25|202006|202006|-154|202106|198200|0|0|2.82|2.51|0.8|0.4|0.96|0.6|8.6|3.51|-7.47|-23.11|0|0|-3.36|-4.19|4.67|5|0.85|0.39|1.49|1.15|0|0|651104545|1752400000|4155400000|9349771300|1502513925|1506014400|2626463|8.25|-48.63|10000
2020-11-01 14:50:55|russ2000_2_0373|LILAK|25|202006|202006|-154|202106|198200|0|0|2.82|2.51|0.79|0.4|0.96|0.59|8.6|3.51|-7.58|-23.8|0|0|-3.36|-4.19|0|0|2.5|3.28|1.58|1.19|0|0|651104545|1752400000|4155400000|9329734400|1482480406|1485934208|13981870|8.14|-49.89|10000
2020-11-01 14:50:55|russ2000_2_0374|LIND|34|202006|202006|16|201603|202003|142.1|14.76|2.29|2.94|1.92|1.64|3.51|5.05|1.77|4.78|-0.87|-9.57|0|0|1.06|-10.38|6.12|5|1.09|3.54|0.69|4.22|0|0|78306319|80897000|500971000|744681000|424294984|423301016|5372058|8.51|-50.09|650
2020-11-01 14:50:56|russ2000_2_0375|LITE|26|202006|202006|16|201609|202009|189.31|43.18|2.61|3.1|2.7|3.47|3.9|3.24|0.3|0.64|-0.68|2.34|0|0|2.39|5.12|5.82|6|9.19|9.34|1.47|0.56|0|0|530670833|1553800000|471700000|5235952500|5669452547|5807549000|108015823|75.13|41.33|5473
2020-11-01 14:50:57|russ2000_2_0376|LIVN|109|202006|202006|58|200306|201712|51.65|68.31|13.83|2.53|13.91|2.24|12.68|1.65|0.44|0.49|-2.06|-3.69|0|0|-15.83|-8.81|4.67|7|6.6|5.2|0.71|1.36|0|0|61825005|232549000|236784000|2614315000|2200244112|2197703310|23349818|45.21|-38.73|4000
2020-11-01 14:50:58|russ2000_2_0377|LIVX|41|202006|202006|-154|202106|198200|0|0|5.2|4.86|4.86|3.79|105.7|19.93|0.15|-1.54|-4.9|-4.41|0|0|-375.64|-260.08|1.9|4|4.36|9.45|2.52|0.76|0|0|3764370|10391000|3543000|192729300|185742315|153536549|2137171|2.595|28.78|109
2020-11-01 14:50:59|russ2000_2_0378|LJPC|106|202006|202006|-154|202106|198200|0|0|50.85|1.56|71.91|4.16|2.58|33.9|0.04|0|-18.7|-0.55|0|0|-121.63|-917.99|1.42|5|5.62|12.43|2.05|2.1|0|0|44332981|71415000|27619000|42760300|110255158|110123780|1812009|4.03|-54.2|91
2020-11-01 14:51:00|russ2000_2_0379|LKSD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:00|russ2000_2_0380|LLEX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:00|russ2000_2_0381|LMAT|66|202006|202006|44|200909|202009|38.61|40.16|2.7|6.31|3.05|5.79|3.15|4.31|0.02|0.42|0.05|-1.68|1.23|1.14|6.44|10.38|6.64|8|2.34|10.21|0.56|1.22|0|0|24159083|25050000|32419000|696930800|656510701|663579470|4042809|32.53|-4.6|479
2020-11-01 14:51:01|russ2000_2_0382|LNTH|30|202006|202006|17|201606|202009|20.13|42.23|2.36|2.83|1.56|1.56|13.09|1.64|0.4|0.44|-12.75|0.75|0|0|12.08|2.98|7.28|7|2.44|2.77|1.86|0.8|0|0|57280778|90309000|122903000|983369800|846457360|546520450|5264607|12.67|-49.45|508
2020-11-01 14:51:02|russ2000_2_0383|LOB|27|202009|202009|21|201506|202009|33.05|28.78|2.24|5.07|4.56|3.8|2.46|1.76|0.38|2.99|-17.09|-44.5|0.57|0.47|10.78|2.94|0|0|4.08|3.2|1.27|1.36|2497400875|5706044000|566717750|1381853000|256434000|1393020100|1027790080|1052451368|7178761|25.33|41.16|640
2020-11-01 14:51:02|russ2000_2_0384|LOGC|12|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.53|7.64|0.32|0.34|0|0|0|0|0|0|0|0|0.87|2.05|0.92|0.93|0|0|46646900|36697000|8075000|188030100|288180132|211800080|1418222|9.08|-16|41
2020-11-01 14:51:03|russ2000_2_0385|LOVE|14|202006|202006|-154|202106|198200|0|0|1.51|1.59|1.6|1.43|4.93|4.61|0.01|0|-13.23|0|0|0|-18.07|-12.56|9.56|10|11.29|15.67|1.76|4.97|0|0|37249845|54835300|25741000|322695900|377531154|373716486|6341668|25.74|60.8|781
2020-11-01 14:51:03|russ2000_2_0386|LQDA|14|202006|202006|-154|202106|198200|0|0|77.6|68.14|62.8|53.42|10.77|20.94|-0.41|0.49|-29.12|-53.56|0|0|-274.28|-118.2|3.67|2|2.21|5.25|0.15|0.44|0|0|35367409|23586400|10720000|175234900|139603032|140116680|1385688|4.92|38.2|64
2020-11-01 14:51:03|russ2000_2_0387|LTHM|12|202006|202006|8|201809|202009|30.01|83.63|3.7|4.86|3.41|4.24|2.56|2.3|0.15|0.37|0|0|0|0|16.77|2.28|5.13|3|12.38|18.48|2.26|2.07|0|0|15250000|17200000|545000000|1503376900|1311876852|1311414000|22190912|8.97|34.08|800
2020-11-01 14:51:04|russ2000_2_0388|MARK|56|202006|202006|-154|202106|198200|0|0|35.42|28.19|36.43|18.92|9.38|10.41|-1.72|-0.33|-14.28|-12.02|0|0|-172.04|-549.11|3.36|3|2.83|10.4|2.84|3.38|0|0|7045849|10233000|626000|108609800|116308413|104438880|4128480|1.17|1.36|80
2020-11-01 14:51:05|russ2000_2_0389|MAXR|82|202006|202006|48|200809|202009|27.49|5.55|2.46|2.47|1.79|1.01|3.09|1.69|1.15|2.68|-4.68|14.48|2.55|0.16|8.01|7.63|2.9|4|11.55|13.67|0.46|1.96|0|0|74952007|177000000|993000000|3758175100|1513858000|1546280000|33175467|24.94|236.84|5800
2020-11-01 14:51:06|russ2000_2_0390|MBCN|83|202009|202009|79|200012|202009|13.06|13.88|9.59|-0.52|9.99|2.58|1.33|0.87|0.66|0.12|2.22|4.56|3.19|3.11|6.49|5.94|0|0|0.65|1.06|0.22|1.28|516943501|1193963000|80923659|159065000|18633000|-18867700|123097330|123245940|167512|19.3|-15.1|194
2020-11-01 14:51:07|russ2000_2_0391|MBIN|17|202009|202009|12|201709|202009|8.77|4.15|0.97|8.01|3.94|1.94|1.66|1.04|0.61|2.14|0|0|1.51|1.57|12.38|10.03|0|0|0.52|0.23|1.17|0.9|4014544714|6908628000|746694600|708063000|29362000|1689359800|566575776|566904933|937836|19.71|19.17|329
2020-11-01 14:51:07|russ2000_2_0392|MBIO|20|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.22|2.51|0|0|0|0|0|0|0|0|0|0|1.66|3.92|1.67|1.14|0|0|55674813|85361000|9308000|106805200|175365540|141822450|4688934|3.15|-3.37|51
2020-11-01 14:51:08|russ2000_2_0393|MBTF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:08|russ2000_2_0394|MCB|17|202009|202009|12|201709|202009|15.9|6.67|0.28|-4.86|3.97|1.72|1.43|0.71|0.58|0.17|-3.87|5.17|0|0|6.36|6.56|0|0|0.86|0.66|1.39|1.32|1987344429|3394739000|474083200|950238000|15065000|-661144400|232254400|234066000|366113|28|-28.81|171
2020-11-01 14:51:08|russ2000_2_0395|MCFT|26|202006|202006|19|201506|202003|25.33|7.25|1.37|1.14|1.17|0.9|21|6.75|-2.61|2.22|0|0|0|0|22.92|-13.04|7.95|7|2.29|3.4|1.9|3.12|0|0|9844375|16319000|40481000|422352000|330073029|327830811|6411477|17.49|15.32|884
2020-11-01 14:51:09|russ2000_2_0396|MCRB|26|202006|202006|-154|202106|198200|0|0|13.39|87.49|15.81|69.64|8.69|34.85|-0.07|-0.38|-7.33|-6.74|0|0|-145.74|-474.13|0|0|8.34|5.14|0.82|6.71|0|0|138107087|63940000|26562000|2488793700|2126981258|2075298522|27017811|28.31|631.3|108
2020-11-01 14:51:09|russ2000_2_0397|MCRN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:10|russ2000_2_0398|MDGL|63|202006|202006|4|200909|201009|1.57|1.42|77.9|221.03|88.02|278.02|7.87|5.35|0.16|0.49|-9.61|-27.38|0|0|-133.54|-123.6|5.75|4|7.95|15.91|1.69|1.29|0|0|130804140|384380000|1785000|1448585600|1832965613|1832395709|18445600|118.73|40.04|29
2020-11-01 14:51:10|russ2000_2_0399|MEDP|24|202009|202009|16|201609|202009|67.27|34.17|3.45|4.3|3.37|4.7|3.21|5.05|0.3|0|0.34|1.88|0|0|7.82|15.12|4.59|6|3.41|1.95|0.53|1.2|0|0|53952600|219227000|179520000|3776673600|3995900625|4171404000|54030857|111.75|26.35|3400
2020-11-01 14:51:11|russ2000_2_0400|MEET|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:11|russ2000_2_0401|MESA|13|202006|202006|9|201806|202009|7.61|3.64|1.44|1.29|0.34|0.17|0.61|0.23|2.58|1.71|-27.85|13.87|0|0|2.86|2.27|2.78|2|3.66|3.4|2.27|2.84|0|0|70875182|64934000|1365207000|803311200|104472185|104132050|1168405|2.95|-56.26|3400
2020-11-01 14:51:12|russ2000_2_0402|METC|19|202006|202006|9|201806|202009|12.28|11.67|2.57|0.81|2.77|0.79|1.65|0.85|0.08|0.12|-26.23|-52.76|0|0|6.18|6.42|4.38|5|2.52|0.5|1.17|0.93|0|0|21536841|9759000|183145000|160232600|149176650|149464000|405207|3.5|-13.56|395
2020-11-01 14:51:13|russ2000_2_0403|MFSF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:13|russ2000_2_0404|MGEN|30|202006|202006|1|201709|201712|195.8|208.6|14.33|9.1|9.77|12.21|2.88|2.07|0.02|0.42|-41.56|-36.14|0|0|-94.69|-108.98|2.29|1|2|2.77|2.87|2.62|0|0|29278511|30582000|963000|22087900|41134908|41134908|630452|0.775|-14.5|46
2020-11-01 14:51:14|russ2000_2_0405|MGPI|131|202009|202009|121|199006|202009|30.11|16.29|1.03|1.92|0.97|1.74|2.14|2.67|0.21|0.22|1.84|1.22|1.57|1.16|5.85|13.86|2.28|6|4.29|12.99|1.28|1.31|0|0|6989644|19966000|134506000|706680500|672134542|671570234|4842246|39.74|-20.01|341
2020-11-01 14:51:15|russ2000_2_0406|MGTA|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.57|1.89|0|0|0|0|0|0|0|0|0|0|4.05|3.32|2.51|2.25|0|0|134665727|176501000|9070000|151617400|328040160|269360240|1541524|6.8|-33.72|72
2020-11-01 14:51:15|russ2000_2_0407|MGTX|14|202006|202006|-154|202106|198200|0|0|22.16|17.43|33.06|27.81|4.14|2.86|0|0|-17.45|-16.08|0|0|-32.3|-32.67|0|0|2.05|1.05|1.69|0.93|0|0|146994527|194811200|53728000|299873600|494678176|489478828|1532436|13.24|-16.99|168
2020-11-01 14:51:16|russ2000_2_0408|MITK|126|202006|202006|124|198909|202009|74.65|91|3.72|4.87|3.94|5.54|11.9|4.41|-3.46|0|-2.97|-0.33|0|0|-32.06|5.49|4.83|9|4.97|2.8|1.28|1.02|0|0|9800542|49219000|9321000|476792700|525942872|540532720|6236831|12.74|32.02|284
2020-11-01 14:51:17|russ2000_2_0409|MJCO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:17|russ2000_2_0410|MLNT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:17|russ2000_2_0411|MLP|94|202006|202006|87|199803|201912|74.84|86.08|5.99|26.68|4.86|26.53|6.19|9.31|-0.13|0|-24.75|-18.52|0.06|0|2.22|-38.38|2.59|2|1.08|0.67|0.75|0.04|0|0|2034000|340000|19124000|209225000|208729702|208478678|241447|10.82|10.05|11
2020-11-01 14:51:18|russ2000_2_0412|MLVF|55|202006|202006|50|200803|202009|74.52|13.26|3.52|5.12|138089.99|2.99|1.05|0.63|1.11|1.08|-0.26|-4.04|0.31|0|-0.03|2.28|0|0|0.33|0.26|0.43|1.24|601589088|884444000|105457875|91166000|9154000|153369000|89798000|88953120|187212|11.8|-47.12|82
2020-11-01 14:51:19|russ2000_2_0413|MNLO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:19|russ2000_2_0414|MNOV|67|202009|202009|-154|202106|198200|0|0|56.93|79.22|145.25|72.41|3.17|3.2|0.18|0|-7.21|-27.76|0|0|-41.9|-20.36|1|1|2.79|7.63|0.97|1.62|0|0|48202212|61661300|32900|173759300|235420624|231039984|4293215|5.24|-33.81|8
2020-11-01 14:51:20|russ2000_2_0415|MOGA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:21|russ2000_2_0416|MPB|92|202006|202006|89|199806|202009|16.53|7.37|2.42|4.94|3.63|1.66|1.74|0.6|1.06|1.36|3.65|-22.89|2.84|4.16|5.11|5.37|0|0|0.13|0.38|0.24|0.47|602613217|2326313000|85692011|60309000|39982000|416679600|145549404|146276424|155800|17.31|-31.64|446
2020-11-01 14:51:22|russ2000_2_0417|MRNS|30|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.23|16.99|0|0|0|0|0|0|0|0|0|0|5.18|12.03|2.65|-0.29|0|0|45953581|105896000|2105000|1473050900|1570201895|1282050925|29275609|12.85|91.12|50
2020-11-01 14:51:22|russ2000_2_0418|MRSN|18|202006|202006|-154|202106|198200|0|0|146.01|576.94|116.68|562.3|6.34|4.66|0.02|0.02|-25.03|-10.32|0|0|-104.75|-54.42|0|0|4.7|9.78|1.74|3.01|0|0|113791400|288376000|13510000|990443200|1273257944|1131131484|22485560|18.62|1078.48|83
2020-11-01 14:51:23|russ2000_2_0419|MSBI|22|202006|202006|18|201603|202009|20.13|7.98|1.85|0.02|2.48|1.17|1.2|0.46|1.05|1.36|-0.86|10.23|3.87|8.13|3.8|2.85|0|0|1.85|3.02|1.36|0.88|3541267684|4943107000|726857053|1148206000|103359000|5534000|290445980|299919000|1670609|12.85|-50.67|1010
2020-11-01 14:51:23|russ2000_2_0420|MSGN|47|202006|202006|43|200912|202009|25.48|3.22|6.73|2.1|12.16|0.89|0.72|0.91|-0.72|-1.96|2.72|16.14|0|0|21.77|37.54|5.19|9|6.47|19.03|0.63|1.27|0|0|199070022|196837000|25911000|1426892400|545953188|549327570|4789849|9.57|-41|700
2020-11-01 14:51:24|russ2000_2_0421|MTEM|64|202006|202006|4|201512|201612|0.99|0.77|17.28|21.47|27.52|22.1|6.17|9.76|0.02|0.26|-24.29|-10.49|0|0|-77.23|-130.42|0|0|3.5|2.88|3.52|1.01|0|0|51545844|91006000|29490000|468833800|499905588|499322460|4282655|10.92|100|226
2020-11-01 14:51:25|russ2000_2_0422|MVBF|70|202006|202006|61|200506|202009|32.59|7.13|8.94|-0.59|7.45|1.45|1.8|0.86|0.94|0.18|-4.64|14.19|0.56|2.13|3.67|7.6|0|0|0.71|0.82|0.31|1.24|602942499|1863963000|96231173|312599000|24586000|-73451500|191135348|191828446|324491|15.97|-24.54|494
2020-11-01 14:51:26|russ2000_2_0423|MYOK|24|202006|202006|-154|202106|198200|0|0|59.95|184.49|63.35|191.83|5.85|7.95|0|0|-12.96|-9.24|0|0|-30.25|-21.36|0|0|6.21|10.04|1|2.06|0|0|273496182|918053000|70892000|6307859600|7267575071|6799949538|55187884|136.33|162.08|275
2020-11-01 14:51:26|russ2000_2_0424|NBN|132|202006|202006|122|199003|202009|14.27|7.24|3.4|-0.12|2.01|2.12|0.95|0.92|2.04|0.26|-1.02|7.76|2.01|0.22|3.37|11.3|0|0|0.43|1.95|0.35|2.22|417229795|1012352000|73721976|208575000|9670000|-15412500|150782480|154596800|588782|18.4|-17.01|182
2020-11-01 14:51:28|russ2000_2_0425|NCBS|35|202009|202009|19|201512|202009|15.09|10.62|-0.3|-4.02|3.65|3.12|1.49|1.03|0.3|0|2.2|5.67|0|0|8.52|9.41|0|0|1.98|2.54|0.64|0.85|1862985813|3712808000|450938500|853564000|59896000|-296760400|556803560|573350390|1613227|54.61|-18.89|570
2020-11-01 14:51:28|russ2000_2_0426|NCSM|18|202006|202006|6|201706|201812|7905.51|27.16|2.55|0.21|2.51|0.16|1.64|0.33|0.16|0.25|-4.3|3.96|0|0|-30.14|-37.65|5.38|8|2.75|0.5|2.07|1.82|0|0|24044600|31259000|30792000|36561000|28024682|28107486|33295|0.594|-70.3|395
2020-11-01 14:51:29|russ2000_2_0427|NE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:29|russ2000_2_0428|NEO|84|202009|202009|68|200306|202006|653.35|972|4.92|9.74|4.41|9.49|30.25|6.15|-0.05|0.25|-5|-4.36|0|0|1193.85|-0.84|5.26|6|4.92|3.63|0.67|0.64|0|0|21205941|283608000|131523000|3978005700|4095173656|3979951430|25024319|36.89|62.59|1700
2020-11-01 14:51:30|russ2000_2_0429|NEOS|26|202006|202006|-154|202106|198200|0|0|22.58|0.86|21.36|0.43|13.41|56.86|-1.34|-2.33|-25.63|8.29|0|0|-71.16|-51.11|3.71|9|6.65|4.49|1.31|1.81|0|0|46123000|12679000|9428000|51448100|26385130|26382372|85332|0.5303|-65.18|213
2020-11-01 14:51:31|russ2000_2_0430|NERV|30|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.55|2.3|0|0|0|0|0|0|0|0|0|0|4.53|8.59|1.42|1.32|0|0|62464911|35248400|191300|95783200|129250464|128084358|2291028|3.18|-61.78|13
2020-11-01 14:51:31|russ2000_2_0431|NEXT|22|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.57|4.7|0|0|0|0|0|0|0|0|0|0|0.33|1.22|0.16|-0.05|0|0|27224413|37579000|151055000|321971100|350150000|349816240|3408705|2.98|-47.74|74
2020-11-01 14:51:32|russ2000_2_0432|NGVT|24|202006|202006|18|201603|202009|30.08|12.27|3.28|2.62|2.67|1.7|10.51|3.9|2.28|2.54|-2.34|2.48|0|0|12.71|9.25|6.05|5|2.28|2.78|1.83|2.5|0|0|65504545|177600000|707500000|3193265700|2039849904|2045332800|12741786|49.44|-41.73|1850
2020-11-01 14:51:32|russ2000_2_0433|NH|22|202006|202006|-154|202106|198200|0|0|7.47|4.97|5.87|3.15|4.8|35.72|2.43|-2.55|-48.96|-16.74|0|0|-41.74|-34.1|2.88|5|1.51|1.5|1.51|2.12|0|0|49963316|37526000|20982000|431583400|259574796|259345710|729532|2.34|176.56|398
2020-11-01 14:51:33|russ2000_2_0434|NHTC|90|202006|202006|69|200209|201912|9.89|22.17|0.59|-0.43|0.88|0.92|4.44|0.92|-10.27|0|15.3|19.18|3.3|10.64|-96.06|-6.1|5.78|8|9.57|0.32|1.66|1.13|0|0|34267424|93206000|3695000|-28783100|64422900|64431360|131637|5.64|-21.86|152
2020-11-01 14:51:34|russ2000_2_0435|NIHD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:34|russ2000_2_0436|NINE|16|202006|202006|-154|202106|198200|0|0|0.92|0.55|0.56|0.06|1.1|0.51|1.22|5.24|-12.1|12.74|0|0|-18.72|-76.46|2.67|1|2.65|1.78|2.32|4.54|0|0|55067214|88678000|115258000|313273100|35767438|33723946|285130|1.13|-81.69|1469
2020-11-01 14:51:35|russ2000_2_0437|NK|26|202006|202006|-154|202106|198200|0|0|5608.1|15455.93|7699.67|15887.58|3.05|4.41|0|0|-7.99|-6.56|0|0|-62.55|-51.24|0|0|4.24|5.47|1.6|2.92|0|0|139485217|110623000|69022000|638152400|747344727|684967870|8139046|6.935|468.44|148
2020-11-01 14:51:35|russ2000_2_0438|NMRK|16|202006|202006|11|201712|202009|17.87|10.29|1.68|1.34|1.06|0.43|3.76|1.35|2.86|3.52|6.34|-4.15|5.25|5.09|5.68|3.6|0|0|1.24|0.99|1.72|1.89|0|0|165194214|306395000|293778000|2797815600|773699040|771219360|4386852|4.32|-52.32|5900
2020-11-01 14:51:36|russ2000_2_0439|NODK|20|202006|202006|14|201703|202009|42.3|14.82|1.54|1.03|1.71|1.32|1.41|1.13|0|0|-5.82|2.12|0|0|7.34|8.29|0|0|0.49|0.28|0.1|0.39|0|0|40251444|67858000|10140000|298447800|365350968|372005628|332045|16.89|-2.29|186
2020-11-01 14:51:36|russ2000_2_0440|NOVT|86|202006|202006|82|200003|202009|39.21|89.27|1.74|6.33|1.82|6.11|2.41|8.57|0.31|0.5|-3.66|0.24|0|0|0.18|6.64|3.84|7|1.69|1.12|1.54|0.67|0|0|85170453|97494000|109576000|3822786400|3703280370|3747891860|12959541|105.34|32.13|2290
2020-11-01 14:51:37|russ2000_2_0441|NPTN|46|202006|202006|39|201012|202009|89.78|19.03|0.82|0.6|0.84|0.77|1.48|1.69|0.2|0.2|-9.47|0.9|0|0|-7.86|8.03|4.49|8|6.16|8.53|1.19|0.64|0|0|75834651|102201000|87714000|235970300|301741230|314615490|7293868|6.09|4.78|1690
2020-11-01 14:51:38|russ2000_2_0442|NRC|94|202006|202006|30|201303|202009|40.2|34.9|5.86|9.7|6.13|9.73|16|27.25|0.27|0.72|5.18|6.38|1.51|1.63|18.22|52.92|4.6|10|0.99|0.65|1.13|1.31|0|0|13233819|11957000|13667000|1262745600|1241819271|1263712800|1434923|49.21|-24.15|480
2020-11-01 14:51:39|russ2000_2_0443|NRE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:39|russ2000_2_0444|NSA|28|202006|202006|21|201506|202009|1230.75|363.44|10.94|11.43|5.74|4.91|2.21|3.24|1.76|1.9|-16.19|0.35|4.07|4.07|0.65|0.7|2.36|3|2.97|7.7|0.77|0.5|0|0|13987333|17271000|25575000|4656576100|2262809109|2231149100|17045709|32.71|-0.36|459
2020-11-01 14:51:40|russ2000_2_0445|NSSC|146|202006|202006|113|199206|202009|24.66|51.09|1.43|4.13|1.26|4.29|2.25|5.53|0.39|0.05|0.86|0.39|0|0|4.66|11.05|3.29|9|1.85|4.57|0.44|2.19|0|0|2661895|18248000|15483000|416819900|431163900|431977000|2018408|23.5|-7.92|1161
2020-11-01 14:51:41|russ2000_2_0446|NTB|21|202009|202009|16|201609|202009|15.27|7.76|-7.11|-7.58|3.88|2.23|2.11|1.13|0.16|0.2|8.27|12.88|5.03|7.9|16.24|14.26|0|0|0.84|0.47|1.64|2.31|10214142333|11615615000|5255438158|5337223000|159195000|-4024466700|1116397328|1135923520|4166980|22.28|-26.17|1512
2020-11-01 14:51:42|russ2000_2_0447|NTGN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:42|russ2000_2_0448|NTLA|22|202006|202006|-154|202106|198200|0|0|30.94|16.41|32.57|19.77|3.14|3.32|0|0|-10.81|-16.15|0|0|-31.79|-40.83|0|0|12.2|20.32|2.03|0.8|0|0|269838526|436804000|39871000|730959100|1167437096|1060975720|16280489|19.88|52.08|270
2020-11-01 14:51:42|russ2000_2_0449|NTRA|26|202006|202006|-154|202106|198200|0|0|4.78|16.93|4.81|16.09|30.95|19.96|0.45|0.81|-11.08|-6.05|0|0|-763.42|-43.53|6.76|7|3.84|6.21|1.66|1.26|0|0|194755870|571174000|47400000|5748452100|6072097080|5711944560|62929663|72.24|85.96|1039
2020-11-01 14:51:43|russ2000_2_0450|NVCR|25|202009|202009|2|202003|202009|609.41|585.84|21.98|26.46|22.79|26.22|22.33|36.88|0.7|0.56|-4.36|-0.05|0|0|-33.79|3.23|6.15|10|4.22|5.28|1.81|0.44|0|0|230840435|234461000|36298000|11088916100|11323377073|11982276618|130238221|111.31|34.28|782
2020-11-01 14:51:43|russ2000_2_0451|NVEE|35|202006|202006|28|201309|202009|25.27|36.9|1.5|1.6|1.31|1.12|2.58|1.87|0.34|0.94|-9.19|-9.02|0|0|9.75|3.06|7.81|8|4.47|8.89|1.07|0.97|0|0|23443515|65212000|74579000|980297300|687793626|665424423|3685782|52.77|-18.59|3362
2020-11-01 14:51:44|russ2000_2_0452|NVTR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:44|russ2000_2_0453|NWFL|95|202009|202009|91|199712|202009|15.93|12.67|2.86|0.51|3.75|3.2|1.44|1.05|0.78|0.61|2.46|1.37|3.31|4.07|5.92|5.22|0|0|0.33|0.86|0.18|0.48|481338934|1086238000|90197130|321876000|14040000|-6788100|199355904|153629440|231332|24.32|-17.67|220
2020-11-01 14:51:45|russ2000_2_0454|NXGN|140|202009|202009|110|199303|202009|60.33|79.63|2.44|1.54|2.84|1.55|3.94|2.03|0.02|0.15|2.06|-1.36|2.23|0|13.39|2.02|4.32|8|5.68|2.44|0.81|0.92|0|0|48619365|103440000|47524000|810751200|850191160|849617860|4216108|12.74|-18.7|2754
2020-11-01 14:51:46|russ2000_2_0455|NXRT|27|202009|202009|17|201606|202009|20.48|34.65|10.21|11.93|4.33|5.47|2.28|2.78|3.13|3.41|-4.01|-11.24|3.39|2.82|2.7|7.84|2|2|1.57|3.12|0.95|1.84|0|0|29885767|70282000|0|2349255400|1088424395|1078015450|7109193|44.35|-6.75|3
2020-11-01 14:51:47|russ2000_2_0456|NYMX|94|202006|202006|-154|202106|198200|0|0|376.58|2019.19|373.75|1935.16|803.98|175.19|0.69|0|-4.48|0|0|0|-497.66|-228.9|2.92|1|1.81|4.86|1.11|1.13|0|0|1773359|767000|169100|187071700|178888002|176455062|333811|2.46|22.8|4
2020-11-01 14:51:48|russ2000_2_0457|OBNK|15|202009|202009|10|201803|202009|21.26|15.82|2.1|0.62|3.85|2.14|1.41|0.8|0.7|0.7|-4.02|-2.76|1.17|1.73|5.29|2.9|0|0|1.94|1.13|0.95|1.56|4042709273|5372222000|783676917|1019171000|80025000|-78149000|502100976|501240168|815979|21.36|-36.69|751
2020-11-01 14:51:49|russ2000_2_0458|ODT|16|202009|202009|-154|202106|198200|0|0|0|0|0|0|5.66|3.12|0|0|0|0|0|0|0|0|0|0|3.15|5.98|1.54|-0.16|0|0|151311500|188258000|3211000|329140800|517398808|412053888|9888499|13.43|-48.41|152
2020-11-01 14:51:49|russ2000_2_0459|OFED|44|202006|202006|39|201012|202009|30.41|32.04|1.27|0.01|7.8|7.39|1.42|1.36|0.05|0.06|3.71|6.22|1.99|1.86|4.73|3.97|0|0|0.13|0.12|0.06|1.04|350381732|421092000|103153317|125242000|9367000|84500|120326468|122363971|17195|21.47|-5.75|77
2020-11-01 14:51:50|russ2000_2_0460|OLLI|26|202006|202006|21|201506|202009|35.07|27.3|3.12|3.55|3.05|3.51|4.04|4.67|0.21|0|-2.33|0.58|0|0|11.42|19.46|6.76|8|10.37|13.88|0.85|2.18|0|0|51071783|305110000|507309000|5389380400|5693578422|5752381590|51401197|87.09|47.77|8300
2020-11-01 14:51:50|russ2000_2_0461|OOMA|26|202006|202006|-154|202106|198200|0|0|1.47|1.91|1.72|1.89|6.27|9.24|-0.06|0|-8.85|-0.42|0|0|-54.92|-34.56|8.67|10|2.07|6.75|0.31|0.35|0|0|42451826|25342000|11635000|290722000|316064000|313696342|1912216|14.11|31.02|848
2020-11-01 14:51:51|russ2000_2_0462|OPBK|15|202009|202009|11|201712|202009|11.69|6.65|0.43|-1.72|2.81|1.63|1.22|0.61|0.06|0.07|10.74|10.31|3.36|4.55|11.03|9.91|0|0|0.82|0.33|-1.2|0.46|937338309|1120720000|138668150|181465000|12398000|-84942600|86522436|86444072|143316|5.72|-40.49|171
2020-11-01 14:51:52|russ2000_2_0463|OPI|50|202006|202006|45|200906|202009|35.74|13.54|9.17|5.08|4.97|1.6|1.27|0.6|0.89|1.31|-4.01|23.78|9.28|10.62|1.72|1.78|2.56|4|5.38|2.91|1.18|0.51|0|0|23647574|24485000|1337958000|3151708600|999267584|996756320|4739338|20.72|-32.06|570
2020-11-01 14:51:53|russ2000_2_0464|OPTN|16|202006|202006|-154|202106|198200|0|0|12.28|4.47|16.47|4.22|7.53|16.08|1.82|8.32|-12.49|-14|0|0|-65.91|-83.01|3|6|13.14|15.07|0.81|0.93|0|0|151346000|125266000|2790000|182451000|179369970|179041590|1655646|3.9|-44.29|224
2020-11-01 14:51:53|russ2000_2_0465|ORC|38|202006|202006|24|201403|202003|133.82|6.7|26.01|0.05|30.97|4.79|1.03|1|0.02|0|-18.29|-5.16|17.46|16.67|0.92|-8.96|0|0|6.31|7.76|0.51|2.3|0|0|86572254|175269000|0|171904000|347172960|332214102|5126880|5.01|-12.87|
2020-11-01 14:51:54|russ2000_2_0466|ORRF|87|202009|202009|83|199912|202009|18.64|6.84|2.23|-1.52|3.8|1.34|2.11|0.62|0.99|0.92|0.61|-5.2|2.18|5.16|4.28|4.73|0|0|1.18|0.61|0.44|1.13|879845952|2279483000|196742726|565595000|35476000|-206928200|143404800|141120000|238324|12.8|-42.14|460
2020-11-01 14:51:55|russ2000_2_0467|OSBC|111|202009|202009|107|199312|202009|22.07|7.73|1.4|-2.68|2.65|1.77|2.81|0.75|0.69|0.34|2.82|11.3|1.51|0.53|5.71|7.14|0|0|3.68|1.15|0.91|1.76|1570538738|2479243000|221070972|761561000|44914000|-440105300|220739742|225616739|525082|7.495|-35.57|535
2020-11-01 14:51:56|russ2000_2_0468|OSG|146|202006|202006|19|201512|202009|6.85|4.98|2.13|1.38|0.9|0.49|0.55|0.49|0.41|1.17|0|0|0|0|1.49|5.23|1.42|3|1.08|0.96|1.35|-0.39|0|0|222591829|74192000|1086095000|547853200|184761180|194338322|433888|2.14|19.89|713
2020-11-01 14:51:57|russ2000_2_0469|OSMT|12|202006|202006|-154|202106|198200|0|0|2|2.24|1.2|1.42|1.65|2.64|1.28|2.05|-15.14|-7.09|0|0|-33.96|-36.48|4.38|6|1.13|3.07|3.6|2.64|0|0|75307200|140376000|32939000|473213700|317895387|318451535|1805319|5.41|40.89|379
2020-11-01 14:51:57|russ2000_2_0470|OSPN|82|202006|202006|63|200412|202009|44.48|54.81|3.36|2.84|3.74|3.21|10.39|3.29|-0.01|0|-0.23|0|0|0|7.52|5.85|5.34|9|5.12|6.03|1.89|-0.44|0|0|67904884|110780000|22948000|734857500|845295840|838986880|8233594|20.96|48.99|782
2020-11-01 14:51:58|russ2000_2_0471|OVBC|99|202009|202009|95|199612|202009|18.37|10.94|2.92|-0.89|3.03|2|1.61|0.74|0.89|0.28|2.93|4.47|2.96|4.07|5.48|5.23|0|0|0.53|1.06|0.1|-0.02|591117398|911847000|71504253|196648000|22391000|-59919300|98907684|98907684|78207|20.66|-40.91|244
2020-11-01 14:52:00|russ2000_2_0472|OVID|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.14|11.93|0|0|0|0|0|0|0|0|0|0|1.85|6.69|2.01|1.38|0|0|62496540|41253900|116000|322277500|327651254|319184754|8078044|5.74|77.16|60
2020-11-01 14:52:00|russ2000_2_0473|OVLY|72|202009|202009|68|200309|202009|17.23|7.64|-2.4|-4.94|3.13|1.94|1.12|0.76|0.4|0.25|2.23|-3.68|1.51|2.44|7.53|9.88|0|0|0.29|0.38|0.27|0.29|572358022|1299864000|142860596|358073000|15291000|94148500|94148484|93169800|86185|11.46|-22.29|192
2020-11-01 14:52:01|russ2000_2_0474|PAR|145|202006|202006|104|199112|201712|40.95|42.5|0.75|3.95|0.76|3.52|1.79|10.78|0.14|1.52|-0.59|-3.08|0|0|-1.46|-22.16|3.37|6|1.62|17.64|0.87|3.33|0|0|6365952|58775000|15948000|785060900|739339908|739064440|10545191|40.51|70.42|1000
2020-11-01 14:52:02|russ2000_2_0475|PARR|103|202006|202006|19|201506|202003|32.16|10.11|1.87|0.3|0.43|0.08|2.78|0.93|1.09|2.92|-14.23|-3.51|0|0|-14.14|-17.71|1.97|4|3.22|3.34|0.78|2.98|0|0|39391577|142869000|1330311000|1368219400|365187340|360604050|3361695|6.77|-71.12|1408
2020-11-01 14:52:04|russ2000_2_0476|PBIP|67|202006|202006|58|200603|202009|54.16|7.92|4.04|-3.91|7.69|2.86|1.37|0.67|0.51|2.27|0.15|2.45|1.31|2.66|1.92|2.41|0|0|0.38|0.67|0.05|-0.28|463268313|727149000|131682866|503774000|7177000|-126835600|85869380|86926542|138393|10.54|-36.3|87
2020-11-01 14:52:05|russ2000_2_0477|PCB|14|202009|202009|10|201803|202009|10.8|9.45|-0.22|-2.2|2.92|1.8|1.22|0.59|0.25|0.57|-2.66|-1.75|1.34|4.32|9.88|6.34|0|0|0.52|0.44|0.26|0.94|1447203900|1646930000|301462091|386364000|12385000|-121178200|135185805|135134823|136366|8.79|-49.22|251
2020-11-01 14:52:05|russ2000_2_0478|PCSB|20|202006|202006|14|201703|202009|73.92|20.46|4.64|2.77|7.4|3.81|1.34|0.74|0.2|0.39|2.32|2.26|0.98|1.33|2.32|2.45|0|0|1.74|1.17|0.55|0.83|1172145824|1373255000|161678059|172471000|20853000|136408500|202790484|185110348|802548|12.07|-42.09|175
2020-11-01 14:52:06|russ2000_2_0479|PCYO|83|202003|202003|79|200009|202006|195.3|26.3|232.75|8.55|199.67|9.28|3.55|2.86|0.44|0|-0.4|0.03|0|0|-7.02|11.66|1.1|2|0.89|1.57|0.67|0.31|0|0|7502908|17074800|61496700|215736800|0|0|0||0|29
2020-11-01 14:52:07|russ2000_2_0480|PDLB|17|202006|202006|4|201812|201912|89.78|86.35|5.78|4.46|5.31|3.7|1.41|0.98|0.42|0.76|-4.27|-1.66|0|0|-0.97|-3.01|0|0|0.81|0.66|0.5|0.23|764764929|936219000|79736071|90431000|32102000|178337400|152006526|147500388|101804|8.82|-37.27|183
2020-11-01 14:52:08|russ2000_2_0481|PDVW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:08|russ2000_2_0482|PEBK|143|202009|202009|111|199212|202009|23.57|7.28|0.88|-1.51|2.13|1.47|1.23|0.64|0.9|0.61|1.75|-5.72|2.08|3.82|5.17|5.96|0|0|0.15|0.46|0.53|0.49|632214886|1186396000|116182571|287124000|19057000|-112358900|89301125|89197744|126911|15.43|-42.14|337
2020-11-01 14:52:09|russ2000_2_0483|PETQ|18|202006|202006|2|201903|201909|147.22|127.67|1.97|1.54|1.1|0.98|4.8|2.92|0.69|1.12|-2.66|-4.93|0|0|-1.47|-3.47|5.46|5|13.96|18.25|1.6|1.17|0|0|29909333|117023000|77239000|1225677900|935849760|804071000|10624566|32.92|20.76|1866
2020-11-01 14:52:10|russ2000_2_0484|PFBI|98|202006|202006|95|199612|202009|13.25|6.92|0.7|-4.96|2.35|2.11|0.99|0.62|0.35|0.03|3.8|5.14|2.92|5.56|5.63|9.07|0|0|0.28|0.64|0.52|1.09|783127577|1608151000|143980753|541945000|36708000|-375023400|158471640|159031080|308580|10.8|-36.9|375
2020-11-01 14:52:11|russ2000_2_0485|PFGC|25|202006|202006|19|201509|202006|28.53|29.74|0.26|0.26|0.17|0.16|3.16|2.3|1.62|1.17|-5.9|-28.18|0|0|5|-3|8|9|1.49|1.96|0.94|2.25|0|0|43115565|420700000|1920200000|6558873600|4622673582|4420974000|36562408|34.62|-24.76|20000
2020-11-01 14:52:11|russ2000_2_0486|PFNX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:11|russ2000_2_0487|PFSW|84|202006|202006|59|200412|201909|89.84|133|0.35|0.51|0.33|0.42|2.21|2.73|0.8|0.82|-8.61|-0.86|0|0|-9.24|-1.48|4.14|8|2.9|1.92|1.36|2.48|0|0|16351744|9680000|49838000|166415500|135460458|132462000|710375|6.69|140.23|1800
2020-11-01 14:52:12|russ2000_2_0488|PI|23|202009|202009|-154|202106|198200|0|0|4.45|3.43|4.24|4.15|5.47|5.54|0.49|0.49|-21.17|-18.21|0|0|-14.91|-21.81|7.47|8|17.53|12.81|1.8|1.89|0|0|67162250|105120000|31464000|554551400|606076350|598566600|5681947|26.35|-13.02|132
2020-11-01 14:52:13|russ2000_2_0489|PIRS|27|202006|202006|-154|202106|198200|0|0|8.55|0.51|13.27|1.91|9.03|2.32|0|0|-16.69|-19.08|0|0|-79.39|-31.68|0|0|3|3.46|0.8|1.92|0|0|62738804|77214000|23780000|31251100|108466344|108407970|832436|2.07|-59.15|127
2020-11-01 14:52:14|russ2000_2_0490|PJT|27|202009|202009|20|201509|202009|62.5|27.39|2.87|3.07|2.51|2.46|30.09|15.01|0.24|0|2.54|3.08|0.45|0.33|-12.81|10.89|5.19|7|2.23|1.12|1.42|0.64|0|0|98184125|138461000|191490000|2714235900|2326417874|2431297418|8112638|60.61|48.92|597
2020-11-01 14:52:14|russ2000_2_0491|PKBK|71|202009|202009|67|200312|202009|12.01|5.13|4.07|0.28|3.37|2.25|1.19|0.73|0.84|1.41|-1.25|-8.41|2.37|5.12|6.88|8.82|0|0|0.39|0.8|0.82|1.01|599943103|1508561000|41942485|442722000|6908000|-28713700|141478254|143012544|242017|11.94|-37.13|101
2020-11-01 14:52:15|russ2000_2_0492|PLAN|12|202006|202006|-154|202106|198200|0|0|17.64|20.48|16.4|18.82|20.06|27.42|0|0|-1.4|-0.3|0|0|-55.34|-50.42|7.88|9|5.18|10.98|1.5|2.44|0|0|281627500|304894000|86761000|7431458500|7710587100|7656842250|99345791|55.35|35.57|1601
2020-11-01 14:52:16|russ2000_2_0493|PLNT|26|202006|202006|21|201506|202009|64.27|146.71|9.04|12.7|6.17|9.52|201.84|210.74|-27.11|-2.47|0|0|0|0|7.7|3.7|4.81|4|6.36|10.36|0.83|1.75|0|0|179952304|423553000|305147000|6678122300|5329760280|4927504920|93442045|61.62|6.48|1735
2020-11-01 14:52:16|russ2000_2_0494|PLSE|22|202006|202006|-154|202106|198200|0|0|0|0|0|0|7.31|7.02|0|0|0|0|0|0|0|0|0|0|8.59|9.35|2.46|1.71|0|0|27703421|37765000|12340000|259484500|296506710|253815120|1097844|11.79|-21.75|82
2020-11-01 14:52:17|russ2000_2_0495|PMBC|82|202006|202006|79|200012|202009|40.92|53.14|4.04|-1.99|3.57|1.62|1.31|0.59|1.36|0.61|0|0|0|0|0.45|0.71|0|0|1.39|0.51|0.75|0.57|756741056|1428526000|122479067|287587000|1110000|-108213700|87892440|88214220|107188|3.72|-56.43|160
2020-11-01 14:52:18|russ2000_2_0496|PQG|16|202006|202006|12|201709|202009|94.18|22.22|2.72|2.13|1.27|0.93|1.33|0.79|1.51|1.08|-5.85|2.63|0|0|1.75|1.66|2.33|3|0.37|0.19|0.88|1|0|0|68842786|88640000|1182958000|3218122600|1395829908|1391992668|2565748|10.26|-35.63|3279
2020-11-01 14:52:18|russ2000_2_0497|PRMW|113|202006|202006|110|199212|202006|61.12|74.5|1.16|1.69|0.8|0.95|2.99|1.69|1.33|1.12|-3.13|1.44|0.76|1.69|2.9|-4.32|2.79|8|2.44|4.39|0.84|1.47|0|0|51143638|211100000|872600000|3571916900|2272274060|2271020200|13159215|14.2|13.87|11580
2020-11-01 14:52:19|russ2000_2_0498|PRNB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:20|russ2000_2_0499|PRPL|19|202006|202006|-154|202106|198200|0|0|1.4|2.33|0.57|2.19|58.35|70.63|2.57|2|-0.96|-0.11|0|0|-8.47|10.18|9.36|10|1.21|10.44|0.33|3.1|0|0|13536905|95402000|38285000|1289777200|1348615224|1342365420|42606193|24.86|204.74|1065
2020-11-01 14:52:20|russ2000_2_0500|PRSP|10|202006|202006|5|201812|202003|42.65|32.02|1.35|1.18|0.82|0.7|1.88|2.32|1.13|1.71|0.7|2.95|1.1|1.34|-3.16|-16.77|4.43|5|1.42|1.09|1.41|1.32|0|0|104909091|122000000|299000000|5306745000|3124628885|3124448000|18434965|19.45|-25.54|14000
2020-11-01 14:52:20|russ2000_2_0501|PRTK|66|202006|202006|2|200806|200812|1.17|0.79|15.1|10.74|15.61|6.8|2.29|8.07|-0.18|-4.12|0|0|0|0|-63.51|-50.71|2.09|3|6.57|8.33|-3.82|0.71|0|0|111466528|186818000|3100000|320103300|245115198|236037218|4216986|5.41|45.43|102
2020-11-01 14:52:21|russ2000_2_0502|PRTY|28|202006|202006|18|201503|201909|46.92|4.81|1.35|1.05|0.58|0.13|1.72|0.08|-1.93|-13.87|-2.76|18.91|0|0|-1.78|-51.91|5.17|5|8.58|7.52|1.82|5.19|0|0|54497769|154133000|978721000|2030292400|287491360|242889660|17254011|2.6|-54.47|18300
2020-11-01 14:52:22|russ2000_2_0503|PSDO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:22|russ2000_2_0504|PTE|81|202006|202006|31|200503|201212|14.61|9.23|8.48|2.15|8.62|5.36|5.76|1.37|-0.01|0.13|0|0|0|0|-244|-145.27|4.07|2|4.85|7.14|1.19|1.55|0|0|13428498|30504000|16288000|13816600|40474616|39965432|452293|1.04|-71.02|153
2020-11-01 14:52:23|russ2000_2_0505|PTI|23|202006|202006|-154|202106|198200|0|0|26.72|23.08|22.42|22.02|2.83|1.28|-0.08|0|-45.38|-158.55|0|0|-125.78|-87.98|0|0|5.19|3.16|2.44|2.75|0|0|62037476|48866000|12310000|9267400|57398440|57362470|909136|1.1|24.62|44
2020-11-01 14:52:24|russ2000_2_0506|PTN|92|202006|202006|42|200912|202006|9.94|2.93|21.24|2.83|51.07|3.59|8.61|1.36|0.08|0|-27.24|-17.63|0|0|-141.97|55.82|3.47|2|2.25|3.99|1.2|1.44|0|0|21919379|82852300|1406300|25823400|108675633|111292250|577822|0.4728|-45.73|20
2020-11-01 14:52:24|russ2000_2_0507|PTVCB|106|202006|202006|118|199009|202003|20.94|26.28|1.62|0.22|1.93|0.42|1.15|0.56|0.02|0.06|5.08|5.83|2.69|3.05|5.78|-2.1|0|0|0.74|0.9|0.75|0.61|0|0|75329854|108925000|42542000|97696900|186621942|186170270|180509|13.13|-24.76|500
2020-11-01 14:52:26|russ2000_2_0508|PUB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:26|russ2000_2_0509|PUMP|19|202006|202006|10|201803|202009|12.51|19.33|1.05|0.25|1.01|0.28|2.15|0.44|0.52|0|-19.99|-29.6|0|0|9.33|2.23|5|5|9.61|6.21|2.38|4.52|0|0|70488882|37306000|979600000|372341500|409610152|409333260|5986931|4.06|-55.34|700
2020-11-01 14:52:27|russ2000_2_0510|PVAC|144|202006|202006|14|201703|202009|38.35|1.18|5.95|1.79|6.57|0.39|4.39|0.25|0.64|0.94|5.25|-5.2|0|0|-2.11|11.32|1.72|3|7.45|15.05|2.25|5.71|0|0|21442910|21945000|1102572000|680769600|149480645|149394950|6090680|9.85|-66.12|94
2020-11-01 14:52:28|russ2000_2_0511|PVBC|27|202009|202009|21|201506|202009|27.49|13.67|3.54|2.29|5.23|2.66|1.63|0.63|0.39|0.31|0|0|0|0|4.53|4.14|0|0|0.6|0.28|0.46|0.83|713682957|1120485000|100534292|81865000|19107000|143324200|151689217|141621421|346415|7.79|-69.33|144
2020-11-01 14:52:28|russ2000_2_0512|PYX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:29|russ2000_2_0513|QCRH|100|202009|202009|97|199606|202009|19.37|7.53|4.82|0.54|2.34|1.69|1.28|0.76|2.49|0.4|-7.11|1.74|0.58|0.88|3.39|7.2|0|0|0.31|0.73|0.47|1.32|1249372198|4349775000|184952282|68932000|72915000|590927100|432897094|435690173|1243128|27.41|-28.55|697
2020-11-01 14:52:30|russ2000_2_0514|QES|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:30|russ2000_2_0515|QHC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:30|russ2000_2_0516|QTNA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:30|russ2000_2_0517|QTRX|15|202006|202006|-154|202106|198200|0|0|13.16|16.43|13.39|15.7|14.36|9.57|0.27|0.07|-7.29|-8.3|0|0|-52.76|-36.8|5|5|2.86|2.44|1.56|2.14|0|0|66403385|88806000|24473000|981266200|957585062|955277246|5876748|33.74|53.64|248
2020-11-01 14:52:31|russ2000_2_0518|QUOT|30|202006|202006|-154|202106|198200|0|0|3.3|1.51|3.55|1.59|3.5|2.54|0.2|0.65|-2.02|-0.4|0|0|-7.71|-12.43|6.72|7|6.39|3.07|0.35|1.58|0|0|222441704|211872000|32191000|627236500|667258272|665026560|3559143|7.38|-0.92|1072
2020-11-01 14:52:31|russ2000_2_0519|RAMP|146|202006|202006|119|199003|201912|62.99|4.05|5.21|6.82|4.53|8.72|3.33|3.22|0.61|0|5.36|7.82|0.39|0|7.18|-9.06|2.43|5|3.34|2.58|1.22|1.48|0|0|116258260|649895000|33036000|2760583200|3406735204|3394558900|24473085|51.77|20.51|1150
2020-11-01 14:52:33|russ2000_2_0520|RARX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:33|russ2000_2_0521|RBB|19|202009|202009|13|201706|202009|11.52|7.04|3.85|1.91|4.18|1.99|1.26|0.53|0.5|0.73|4.19|14.82|2.29|3|7.72|5.37|0|0|0.84|1.08|0.91|0.78|1775666133|2436520000|219346688|336892000|23965000|195557700|223843662|224603442|461885|11.34|-42.41|350
2020-11-01 14:52:33|russ2000_2_0522|RBBN|82|202006|202006|61|200409|201912|76.18|20.53|6.1|1.29|6.74|0.71|5.24|1.03|0.06|0.72|-0.49|-10.91|0|0|-20.75|-24.69|4.2|8|3.96|1.72|2.45|0.5|0|0|203845585|80992000|111942000|872884300|560595816|559149210|1247761|3.87|-34.37|2209
2020-11-01 14:52:34|russ2000_2_0523|RBNC|27|202009|202009|21|201506|202009|18.89|9.54|1.09|0.13|3.6|1.85|1.3|0.79|0.64|0.36|-4.03|-4.54|1.56|2.69|4.49|4.86|0|0|1.25|1.39|0.36|1.83|1068604913|2530062000|240621667|349292000|49646000|2853700|241201700|239671950|533084|14.5|-40.46|302
2020-11-01 14:52:35|russ2000_2_0524|RC|34|202006|202006|31|201212|202009|105.85|32.94|13.65|20.44|4.09|2.88|1.01|0.77|2.31|4.48|-29.82|-80.55|10.96|12.05|4.12|0.41|0|0|1.72|1.58|0.67|1.39|0|0|63238303|257017000|4263000|3933731400|614575360|604956800|4489579|11.2|-31.28|737
2020-11-01 14:52:36|russ2000_2_0525|RCKT|27|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.62|4.73|0|0|0|0|0|0|0|0|0|0|8.94|17.32|2.58|1.74|0|0|136778400|249803000|64834000|1058013500|1261186200|1260923310|5597384|22.86|80.88|79
2020-11-01 14:52:36|russ2000_2_0526|RCKY|119|202009|202009|111|199212|202009|22.21|11.24|0.71|0.63|0.48|0.69|1.07|1.05|0.6|0|4.45|4.39|2.69|2.26|3.85|8.6|3.89|9|0.9|1.25|1.02|1.09|0|0|3864088|19947000|30004000|160726000|180673012|182103220|858822|24.83|-25.28|1929
2020-11-01 14:52:37|russ2000_2_0527|RCM|48|202006|202006|42|201003|202009|81.53|171.5|2.44|2.12|2.56|2.11|58.19|43|0.34|1.97|-1.13|-3.2|0|0|0.32|7.6|4.05|6|6.15|7.47|-0.22|1.26|0|0|135469605|123100000|180600000|2663579800|1978677820|2844979200|39923608|17.15|64.12|22500
2020-11-01 14:52:38|russ2000_2_0528|RCUS|14|202006|202006|-154|202106|198200|0|0|38.67|43.33|54.84|51.66|2.57|2.6|0|0|-10.64|-22.48|0|0|-34.06|-50.48|0|0|4.31|9.97|0.76|1.43|0|0|245626636|462473000|8264000|650021000|1010247026|832263552|9755081|17.14|88.35|139
2020-11-01 14:52:39|russ2000_2_0529|RDFN|18|202006|202006|-154|202106|198200|0|0|3.85|5.39|3.93|5.44|7.46|13.98|0.23|0.43|-5.61|-1.87|0|0|-54.41|-13.98|6.69|6|12.82|6.49|1.12|2.23|0|0|255903600|453408000|89111000|4723924600|4962762392|4932350029|72996099|49.93|196.5|3377
2020-11-01 14:52:39|russ2000_2_0530|REPH|32|202006|202006|2|201512|201606|431|715.36|2.09|1.79|1.68|0.64|3.43|9.78|-1.61|-7.56|-17.54|-1.78|0|0|-50.61|-28.54|4.83|6|2.41|2.43|0.25|1.16|0|0|29274563|22787000|42448000|143412000|49641690|49512330|660065|2.1|-79.2|215
2020-11-01 14:52:40|russ2000_2_0531|REPL|13|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.99|3.34|0|0|0|0|0|0|0|0|0|0|2.28|2.32|2.91|3.19|0|0|137995900|261759000|59527000|675441700|1056924166|917630146|5048944|23.02|65.61|122
2020-11-01 14:52:41|russ2000_2_0532|RETA|23|202006|202006|-154|202106|198200|0|0|68.08|167.85|71.83|203.62|40.13|14.13|-0.63|0|-11.04|-10.15|0|0|-293.22|-157.86|0|0|6.75|10.54|1.79|0.98|0|0|220101524|610419000|4267000|2663311900|3271840958|3240754236|30266364|97.42|12.5|220
2020-11-01 14:52:41|russ2000_2_0533|REVG|21|202006|202006|8|201612|201812|62.96|46.17|0.63|0.39|0.46|0.21|2.31|1.03|0.82|0.81|4.02|6.54|2.04|2.55|1.74|-3.23|4.88|5|5.45|2.85|2.39|2.84|0|0|16431611|17300000|207000000|871388200|498288170|495605825|2137291|7.85|-35.75|8040
2020-11-01 14:52:42|russ2000_2_0534|RGCO|107|202006|202006|104|199409|202009|17|16.75|1.63|4.88|1.12|3.02|1.63|2.12|0.93|1.29|2.28|-1.08|4.49|2.94|5.52|5.84|2.26|3|0.2|0.83|-0.12|-0.57|0|0|2911154|1201200|194050000|306263300|191056530|191335585|257010|23.45|-20.74|107
2020-11-01 14:52:43|russ2000_2_0535|RGNX|24|202006|202006|4|201803|201903|24.46|19.83|46.52|12.74|49.46|16.79|3.86|2.58|-0.02|0|-7.44|0|0|0|-13.94|-30.22|3.05|3|7.07|11.63|0.11|1.12|0|0|201706727|269186000|41331000|758245700|1026248320|1025312640|10233286|27.52|-22.7|257
2020-11-01 14:52:43|russ2000_2_0536|RICK|101|202006|202006|99|199509|202006|23.47|15.46|1.58|2.05|1.1|1.28|1.93|1.2|0.66|0.92|1.66|9.27|0.64|0.69|3.15|-0.92|4.64|8|2.1|11.91|0.8|2.3|0|0|6268507|14795000|207922000|313775100|186150000|186150000|1916359|20.4|-7.05|2200
2020-11-01 14:52:45|russ2000_2_0537|RILY|54|202006|202006|21|201506|202009|64.01|24.1|1.88|2.44|1.45|1.12|1.88|2.06|-3.87|2.99|-4.82|-0.02|2.19|3.89|2.53|3.21|5.95|6|1.95|2.81|0.46|1.23|0|0|51835281|106253000|56923000|1483859200|648161864|676439568|2651031|25.06|1.43|982
2020-11-01 14:52:45|russ2000_2_0538|RLGT|62|202006|202006|57|200606|202009|76.96|25.57|0.26|0.33|0.25|0.31|7.23|1.86|0.76|0.38|-26.24|0.08|0|0|2|5.96|6.11|9|1.36|1.65|0.86|1.1|0|0|198439000|34841000|31292000|273186400|255327444|259920548|1170569|5.14|-0.75|603
2020-11-01 14:52:46|russ2000_2_0539|RLH|90|202006|202006|81|199812|201903|94.18|161.6|1.61|0.33|0.87|0.62|0.88|0.42|1|0.04|0|0|0|0|-0.73|-13.25|1.78|4|1.48|5.98|0.83|1.54|0|0|17866800|33702000|39829000|29501000|54485515|54470250|113836|2.15|-66.82|285
2020-11-01 14:52:47|russ2000_2_0540|RMNI|21|202006|202006|-154|202106|198200|0|0|1.49|1.01|1.17|0.72|0.89|3.11|-0.08|0|0.42|0.06|0|0|-44.41|-69.62|9.4|10|0.26|0.35|-0.25|0.75|0|0|17983909|72672000|20742000|306621100|220666600|219893800|755019|3.22|-26.48|1300
2020-11-01 14:52:48|russ2000_2_0541|RMR|24|202006|202006|19|201512|202009|14.47|14.53|3.99|1.22|2.12|1.09|7.58|2.91|0|0|2.58|5.15|2.71|5.53|17.12|5.8|8.13|8|0.87|0.93|1.86|1.29|0|0|199993136|393655000|37903000|711820000|860234038|857009060|2157360|27.47|-37.74|50600
2020-11-01 14:52:48|russ2000_2_0542|ROKU|16|202006|202006|-154|202106|198200|0|0|10.34|15.9|9.31|16.73|23.45|23.18|0.02|0.1|-0.35|-1.31|0|0|-28.23|-18.84|9|9|7.27|5.27|1.57|1.93|0|0|292053071|885825000|422647000|22756201500|23521459200|23149523200|1862283074|188.8|85.53|1650
2020-11-01 14:52:49|russ2000_2_0543|ROX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:49|russ2000_2_0544|RPD|26|202006|202006|-154|202106|198200|0|0|6.51|8.38|6.19|8.3|22.36|34.44|0.76|4.06|-4.46|-1.47|0|0|-108.55|-23.94|7.57|8|5.07|11.18|1.54|1.09|0|0|142967435|315656000|120909000|3176118600|3120251488|3104604668|30655823|61.24|37.11|1544
2020-11-01 14:52:50|russ2000_2_0545|RRR|25|202009|202009|14|201603|201909|102.67|49.24|3.4|3.7|1.35|1.08|7.61|7.26|6.77|11.9|0|0|2.04|2.34|1.23|-5.92|5|4|2.95|3.69|2.04|3.31|0|0|185499091|270124000|3207325000|5225016400|2006057430|1205857800|26607268|17.1|-15.78|14000
2020-11-01 14:52:50|russ2000_2_0546|RTW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:50|russ2000_2_0547|RUBY|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.68|1.97|0|0|0|0|0|0|0|0|0|0|7.63|10.35|1.99|1.83|0|0|283519455|236538000|98309000|242847200|403532955|403213818|1072662|5.01|-36.18|199
2020-11-01 14:52:51|russ2000_2_0548|RUN|26|202006|202006|15|201609|202006|58.43|216.89|4.78|13.79|2.48|11.07|1.95|11.01|1.55|2.73|-34.06|-14.18|0|0|1.39|-0|1.19|1|12.44|15.17|0.68|2.87|0|0|221222565|269569000|4852779000|12287046000|15115045470|9269902530|349201236|77.07|351.05|4800
2020-11-01 14:52:51|russ2000_2_0549|RUSHB|103|202009|202009|97|199606|202009|16.72|16.91|0.49|0.52|0.23|0.35|1.31|1.32|1.9|0.96|8.64|12.1|1.33|1.2|4.28|3.71|0|0|0.12|0.06|1.21|1.35|0|0|99524330|259543000|1284810000|2535291600|1616274816|1666948052|322471|29.5333|11.55|7244
2020-11-01 14:52:53|russ2000_2_0550|RVSB|93|202006|202006|90|199803|202009|16.86|7.83|1.51|-2.6|2.71|1.64|1.09|0.63|0.64|0.38|4.09|9.54|2.22|4.7|3.7|6.37|0|0|0.32|1.7|0.49|0.83|598305696|1158749000|92565065|295833000|17613000|-146830200|92318825|92122115|257732|4.15|-45.7|252
2020-11-01 14:52:54|russ2000_2_0551|RYTM|16|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.37|4.23|0|0|0|0|0|0|0|0|0|0|4.16|4.56|0.79|1.8|0|0|180952643|228626000|5263000|727424100|955985052|955623163|8914131|21.67|0.37|70
2020-11-01 14:52:54|russ2000_2_0552|SAFE|19|202009|202009|3|201912|202009|55.77|54|35.68|31.59|19.71|20.79|2.38|2.55|0.95|1.18|-23.81|-17.3|1.12|1.02|1.35|2.26|1.17|1|1.79|2.37|0|0|0|0|63678714|65222000|28828000|4584001000|3177657000|3177160200|15362192|62.1|0|
2020-11-01 14:52:55|russ2000_2_0553|SAIL|15|202006|202006|8|201809|202009|1410.06|989.25|8.42|10.02|8.39|10.75|5.73|8.01|-0.79|0.71|-4.51|-2.89|0|0|-1.22|0.55|7|7|5.18|9.54|2.32|2.24|0|0|195399308|470602000|48292000|3435408100|3585318990|3624572430|49197130|39.57|111.72|1168
2020-11-01 14:52:55|russ2000_2_0554|SBBX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:55|russ2000_2_0555|SBOW|144|202006|202006|12|201706|202006|9.31|0.41|2.52|2.3|2.35|0.21|1.61|0.54|1.18|5.38|-4.37|-20.51|0|0|-13.33|-34.88|2.2|4|7.87|6.36|0.96|4.57|0|0|15475972|6610000|537301000|504682200|46899441|46806300|467404|3.93|-59.01|86
2020-11-01 14:52:57|russ2000_2_0556|SBPH|23|202006|202006|-154|202106|198200|0|0|95.04|-0.33|117.18|31.08|4.87|0.99|0|0|-13.07|-13.07|0|0|-127.23|-144.09|0|0|1.14|0.45|1.07|1.55|0|0|35315238|23521000|4619000|-408000|23112990|22849814|94851|1.34|-54.63|30
2020-11-01 14:52:57|russ2000_2_0557|SBT|16|202006|202006|12|201709|202009|10.73|5.57|4.89|-2.8|3.91|1.22|1.77|0.45|1.35|1.19|8.02|6.51|0.68|1.33|6.49|-0.15|0|0|0.51|0.52|1.14|0.46|2345746714|2892082000|171228786|890837000|28653000|-346146600|150431372|150023517|204769|3.01|-69.16|311
2020-11-01 14:52:58|russ2000_2_0558|SCPH|15|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.25|2.08|0|0|0|0|0|0|0|0|0|0|2.24|0.83|0.63|0.4|0|0|84426077|119329000|1112000|103281000|203295600|173997730|445936|7.45|26.92|17
2020-11-01 14:52:59|russ2000_2_0559|SCWX|25|202006|202006|-154|202106|198200|0|0|1.98|1.3|2.14|1.49|1.53|1.28|0|0|-1.98|0|0|0|-4.98|-3.29|5.21|7|1.47|1.47|1.54|1.03|0|0|107025381|181494000|43599000|673272600|854734400|846736800|927147|10.4|-15.44|2685
2020-11-01 14:52:59|russ2000_2_0560|SELB|22|202006|202006|-154|202106|198200|0|0|215.7|735.02|285.56|1004.98|104.6|24.39|22.72|2.25|-23.56|-52.17|0|0|-365.28|-236.2|0|0|5.09|8.08|-0.84|1.38|0|0|67180421|59730000|12775000|220818600|250102544|240029032|2977230|2.48|43.82|39
2020-11-01 14:53:00|russ2000_2_0561|SENS|23|202006|202006|-154|202106|198200|0|0|71.45|10.27|59.35|5.89|24.55|7.32|-0.29|-1.55|-20.39|-34.52|0|0|-155.3|-162.86|1|1|8.25|9.86|0.87|0.09|0|0|54617309|21397000|1771000|135731700|95936727|85324359|629019|0.3873|-59.79|191
2020-11-01 14:53:00|russ2000_2_0562|SFST|83|202009|202009|74|200203|202009|26.73|11.18|5.52|-0.06|2.99|1.85|1.38|0.85|1.81|0.16|-2.85|-11.32|0|0|3.11|7.88|0|0|0.36|1.07|0.59|0.87|648539218|2188643000|49642427|167800000|61344000|54961600|186790590|188821605|528602|24.15|-39.91|242
2020-11-01 14:53:01|russ2000_2_0563|SGC|147|202009|202009|119|199012|202009|21.76|11.33|0.79|0.93|0.73|0.73|1.51|1.94|0.22|0.42|5.1|6.7|3.45|1.29|7.7|9.43|3.72|9|0.19|0.81|0.35|1.5|0|0|4706773|5651000|40251000|427515100|356369107|352424653|1727038|23.23|44.11|3400
2020-11-01 14:53:02|russ2000_2_0564|SGH|18|202006|202006|11|201703|201912|30.61|30.5|0.72|0.59|0.6|0.54|4.82|2.18|-10.3|0.69|0|0|0|0|13.46|-0.24|6.86|7|5.77|6.92|0.83|0.71|0|0|76013250|150811000|79718000|660120800|0|0|0||0|1754
2020-11-01 14:53:03|russ2000_2_0565|SGRY|22|202006|202006|7|201512|201709|226.32|69|2.22|2.27|0.58|0.59|28.74|1.79|-8.36|4.34|-12.26|-8.3|0|0|-2.01|-2.43|2.93|2|5.66|4.15|3.24|4.29|0|0|113358409|326300000|816000000|4158277800|1113866850|1069596000|9225857|21.9|165.27|9600
2020-11-01 14:53:03|russ2000_2_0566|SHBI|83|202009|202009|79|200012|202009|17.59|8.65|0.99|-1.28|2.95|2.24|1.27|0.67|0.25|0.12|0.82|13.78|2.06|4.37|5.4|7.71|0|0|0.78|1.37|0.63|0.76|858203050|1504728000|124888194|295811000|29547000|-137258400|134153640|137524500|612019|10.98|-30.8|294
2020-11-01 14:53:04|russ2000_2_0567|SIBN|12|202006|202006|-154|202106|198200|0|0|6.77|8.68|7.07|9.36|5.61|6.3|0.04|0.36|-5.66|-13.82|0|0|-41.84|-36.24|8.75|9|2.01|1.56|1.25|2.39|0|0|86406500|137668000|4407000|580699600|755394236|675844472|4756107|23.72|34.24|262
2020-11-01 14:53:05|russ2000_2_0568|SIEB|94|202006|202006|91|199712|202009|74.87|29.36|3.91|-1.59|4.62|2.19|7.72|2.77|0.02|0.22|1.21|-3.28|0.28|0|6.09|10.34|4.92|3|0.45|0.81|0.16|-0.34|0|0|21874089|173805000|4012000|-66793500|99011451|98798594|75677|3.23|-64.89|132
2020-11-01 14:53:06|russ2000_2_0569|SIFI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:07|russ2000_2_0570|SIGA|94|202006|202006|35|201112|202009|26.29|114.5|19.33|9.06|21.78|10.12|199.54|5.7|0.59|0|-4.24|6.79|0|0|-128.25|4.35|2.37|6|4.06|3.19|1.77|0.81|0|0|29009925|53065800|2366100|483624100|540110469|553151103|2197713|6.87|37.45|41
2020-11-01 14:53:08|russ2000_2_0571|SITE|23|202009|202009|13|201706|202009|51.17|47.82|1.59|2.36|1.26|2.05|11.07|6.94|2.14|0.55|-1.73|-0.18|0|0|8.24|9.97|8.11|9|10.12|8.01|1.24|1.35|0|0|38950000|274600000|347600000|5547375400|5391775350|5257752300|31700220|121.95|66.59|4600
2020-11-01 14:53:08|russ2000_2_0572|SKY|146|202009|202009|126|198903|202009|35.62|28.78|0.42|1.07|0.56|1.23|1.58|2.99|0.03|0.15|8.1|0.1|2.32|0|-1.39|10.12|2.43|8|2.13|1.53|1.14|2.27|0|0|66393244|264286000|107975000|1329243300|1516199260|1519491970|11632015|26.77|-11.03|6600
2020-11-01 14:53:10|russ2000_2_0573|SLCT|70|202006|202006|67|200312|202009|41.09|16.72|2.42|-1.13|3.73|2.51|1.52|0.6|0.5|0.27|-2.7|11.07|0|0|2.38|2.98|0|0|0.28|0.64|-0.22|1.08|564207157|1338753000|82404714|244516000|29846000|-59258300|127885654|129636419|249063|7.19|-31.59|213
2020-11-01 14:53:11|russ2000_2_0574|SLDB|15|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.54|2.3|0|0|0|0|0|0|0|0|0|0|5.18|3.01|1.18|0.69|0|0|91895462|40441000|13892000|53145700|109473028|97771093|316578|2.03|-80.37|121
2020-11-01 14:53:11|russ2000_2_0575|SLP|94|202003|202003|73|200203|202006|36.56|119.16|5.93|30.57|6.28|27.23|7.58|25.46|-0.1|0|3.54|0.7|2.2|0.4|14.53|22.98|4.85|8|1.09|5.32|0.41|0.07|0|0|5251381|7354500|1376200|1178942900|0|0|0||0|111
2020-11-01 14:53:12|russ2000_2_0576|SMBC|104|202009|202009|100|199509|202009|17.46|7.28|4.79|0.73|3.17|2.19|1.14|0.83|1.18|0.39|1.52|2.48|2.56|2.54|4.94|7.73|0|0|0.24|0.9|0.53|0.88|557396478|2184847000|61985224|218378000|65106000|97632200|215205228|215344350|293548|23.58|-33.73|492
2020-11-01 14:53:13|russ2000_2_0577|SMBK|71|202009|202009|67|200312|202009|87.23|9.06|-0.29|-2.14|3.51|1.88|0.81|0.59|0.99|1.03|3.74|-27.06|1.09|1.47|2.83|4.56|0|0|0.92|0.62|0.45|0.65|659308703|2652023000|121322789|756449000|73934000|-190713800|207019188|206712054|335928|13.59|-35.76|399
2020-11-01 14:53:14|russ2000_2_0578|SMHI|18|202006|202006|-154|202106|198200|0|0|3.32|2.64|1.52|0.26|0.56|0.1|0.75|1.11|-26.49|-106.51|0|0|-8.45|-6.8|1|1|4.84|1.62|1.23|1.16|0|0|96450667|54698000|808634000|491842700|46738720|50449154|222212|2.03|-83.85|1615
2020-11-01 14:53:15|russ2000_2_0579|SMMF|83|202009|202009|79|200012|202009|16.36|6.5|6.36|-0.6|3.19|1.8|1.21|0.7|2.87|0.7|10.61|14.14|1.71|4.46|2.92|6.2|0|0|0.54|0.51|0.73|-0.2|966645090|2451769000|139860201|406975000|51847000|-25009200|191528844|191697678|180578|14.81|-42.73|383
2020-11-01 14:53:16|russ2000_2_0580|SMPL|14|202006|202006|10|201712|202006|42.87|71|3.9|3.97|3.45|2.95|2.02|1.93|0.35|0.48|-9.24|-27.32|0|0|4.84|1.88|4.38|4|2.53|3.81|0.75|0.74|0|0|100845588|95847000|11916000|2878295000|0|0|0||0|150
2020-11-01 14:53:16|russ2000_2_0581|SMTA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:17|russ2000_2_0582|SNBR|95|202009|202009|84|199909|202009|22.07|13.89|0.9|0.93|1.07|0.81|7.88|29.78|0.09|-0.33|4.16|8.2|0|0|30.88|125.59|5.87|10|10.46|9.91|1.57|3.24|0|0|48501835|1365000|489661000|1389729900|1357594870|1400488940|15216855|48.91|12.29|4476
2020-11-01 14:53:17|russ2000_2_0583|SND|20|202006|202006|16|201609|202009|308.22|2.92|3.01|0.38|2.73|0.28|28.32|0.23|3.96|0.12|-10.07|12.5|0|0|10.7|6.44|4.88|5|9.89|6.45|2.54|1.47|0|0|17677389|16643000|245379000|71144000|57022990|51933640|207463|1.31|-53.71|285
2020-11-01 14:53:18|russ2000_2_0584|SNDX|30|202006|202006|-154|202106|198200|0|0|104.48|246.44|157.54|336.44|3.17|3.85|0.03|0.13|-20.19|-25.71|0|0|-73.81|-79.52|0|0|4.13|11.66|2.08|1.2|0|0|86644120|186753000|739000|402129200|568447452|599391792|4562311|14.76|81.14|35
2020-11-01 14:53:19|russ2000_2_0585|SNNA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:19|russ2000_2_0586|SNR|30|202006|202006|11|201712|202009|35.25|14.29|7.27|6.27|2.14|1.17|1.5|1.53|4.21|7.14|19.16|34.95|11.62|9.75|-2.46|1.35|2|2|3.02|0.78|0.99|2.9|0|0|96668926|102325000|0|1776534200|332093600|329838800|2311131|4|-39.37|19
2020-11-01 14:53:20|russ2000_2_0587|SOI|18|202006|202006|12|201706|202006|272.45|11.84|8.66|1.98|3.46|1.13|5.47|1.36|0.01|0|13.66|14.92|5.73|6.62|7.42|0.48|5.46|4|6.68|1.79|1.58|2.53|0|0|34609133|63632000|260277000|345517900|282206080|181564920|1824032|6.34|-52.76|245
2020-11-01 14:53:20|russ2000_2_0588|SONA|59|202009|202009|55|200612|202009|30.02|9.09|5.04|4.87|3.83|2.2|1.14|0.54|0.49|0.55|0.63|-21.02|2.41|4.49|3.24|3.67|0|0|0.39|1.13|0.69|0.97|854284105|2151529000|67629948|307168000|38198000|119732100|211522052|211384040|766254|8.68|-44.24|350
2020-11-01 14:53:21|russ2000_2_0589|SONO|13|202006|202006|2|201903|201909|134.4|73.9|0.96|1.08|1.18|1.32|13.53|6.43|133.7|0.11|-2.96|2.71|0|0|-8.65|-20.5|9.56|10|7.2|5|1.49|1.51|0|0|263103091|329122000|108165000|1378327200|1674522498|1661869968|44503266|15.18|13.2|1446
2020-11-01 14:53:21|russ2000_2_0590|SPNE|26|202006|202006|-154|202106|198200|0|0|1.21|1.92|1.28|2.21|1.6|2.2|0.01|0.03|-9.9|-31.63|0|0|-33.33|-30.69|7.71|9|1.51|1.93|-0.04|2.03|0|0|28339913|100462000|35955000|300352400|391814280|390089700|1446698|14.3|17.59|386
2020-11-01 14:53:22|russ2000_2_0591|SPRO|16|202006|202006|-154|202106|198200|0|0|48.63|15.99|39.82|18.58|2.46|3.93|0|0|-26.1|-7.82|0|0|-72.74|-96.28|0|0|2.74|6.85|1.91|1.3|0|0|78133929|71360000|6842000|218466300|289826316|230268744|5842515|11.16|5.28|57
2020-11-01 14:53:22|russ2000_2_0592|SPXC|142|202006|202006|123|198912|202009|7.98|20.61|0.61|1.41|0.32|1.36|1.25|3.75|1.08|0.94|36.06|25.55|6.08|0|6.93|10.34|2.12|6|3.1|1.51|1.2|1.25|0|0|238837984|190200000|178100000|2400436100|2070987588|2117154240|11628697|46.38|15.92|4500
2020-11-01 14:53:24|russ2000_2_0593|SR|146|202006|202006|124|198909|202009|50.14|45.86|1.52|3.24|0.79|1.49|1.6|1.18|1.11|1.16|-0.81|1.22|5.03|4.68|4.94|1.34|2.37|3|2.43|1.47|0.33|0.1|0|0|35753548|7400000|5010200000|5934763700|2739800000|2723840000|16161484|53.2|-39.02|3536
2020-11-01 14:53:25|russ2000_2_0594|SRCI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:25|russ2000_2_0595|SRG|20|202006|202006|-154|202106|198200|0|0|17.63|18.11|5.84|3.61|33941.16|1.02|1.71|2.17|0.63|0.01|1.97|0|-2.36|-2.12|1.65|1|15.96|26.75|1.85|2.8|0|0|168195850|81675000|0|2543929600|751845585|519627300|9918238|13.45|-69.44|77
2020-11-01 14:53:26|russ2000_2_0596|SRNE|61|202006|202006|35|200909|201806|98.87|65.45|92.55|68.35|82.39|55.32|64.32|21.26|0.54|1.21|-19.05|-12.53|0|0|-62|-100.61|2.03|2|8.23|28.94|3.12|2.78|0|0|33988453|24388000|72593000|3003094200|2918374240|2419059400|384322696|11.15|437.04|310
2020-11-01 14:53:26|russ2000_2_0597|SRRK|14|202006|202006|-154|202106|198200|0|0|14.39|18.2|20.7|24.49|5.41|6.43|0|0|-8.93|-1.12|0|0|-51.4|-58.84|0|0|4.95|6.19|0.48|1.03|0|0|134596818|141176000|7614000|387307400|528483443|525221407|2567351|17.69|97.65|93
2020-11-01 14:53:27|russ2000_2_0598|SSTI|18|202006|202006|4|201909|202009|181.02|140.38|9.58|7.71|9.18|8.58|16.66|12.28|0.03|0|-7.02|2.9|0|0|-28.02|9.29|7.46|9|11.81|10.46|1.69|0.71|0|0|19898267|25824000|17127000|328718000|353707008|364027808|2190741|31.04|34.78|112
2020-11-01 14:53:27|russ2000_2_0599|STIM|14|202006|202006|-154|202106|198200|0|0|3.57|1.3|2.7|1.66|3.22|3.11|0.18|1.17|-15.01|-2.1|0|0|-48.82|-44.68|8.56|9|2.84|5.18|1.75|3.56|0|0|67382727|55302000|4438000|70740800|91008360|91110420|1697265|4.86|-41.52|114
2020-11-01 14:53:28|russ2000_2_0600|STRO|12|202006|202006|-154|202106|198200|0|0|3.23|3.34|5.85|6.31|2|1.74|0.06|0.12|-6.92|-33.55|0|0|-97.33|-12.47|0|0|1.39|7.48|0.3|0.27|0|0|130749000|250457000|11265000|134408000|360582945|319368900|4969401|10.05|10.56|177
2020-11-01 14:53:28|russ2000_2_0601|STRS|113|202006|202006|110|199303|202009|39.19|82.92|26.8|22.73|12.76|7.48|1.01|1.42|1.13|2.92|0|0|0|0|0.62|0.45|1.02|1|0.61|1.29|0.59|0.95|0|0|10806955|16138000|11067000|536295800|177007600|177395680|192682|21.56|-26.59|73
2020-11-01 14:53:30|russ2000_2_0602|STXB|14|202006|202006|10|201803|202009|18.48|8.27|1.56|-0.33|3.27|1.84|1.2|0.56|0.46|0.28|0|0|0|0|5.08|5.67|0|0|1.06|0.87|0.76|1.88|1395978636|2414991000|236264727|326222000|79156000|-34726100|193249908|196559964|563768|11.16|-48.21|409
2020-11-01 14:53:30|russ2000_2_0603|SUM|28|202009|202009|22|201503|202009|47.24|13.78|2.19|1.52|0.97|0.83|2.78|1.22|1.84|1.23|-18.15|-12.92|0|0|1.92|3.17|4.22|5|7.61|7.82|1.54|0.73|0|0|146938692|288757000|1782568000|3518261000|1887610960|1887840866|21554609|16.54|-26.45|6000
2020-11-01 14:53:31|russ2000_2_0604|SURF|14|202006|202006|-154|202106|198200|0|0|0.84|4.51|3.47|5.24|1.53|2.82|0.02|0.06|-30.77|-2.83|0|0|-38.66|-34.82|0|0|1.51|1.42|2.38|2.32|0|0|123722455|112539000|35287000|178299100|270874680|230586960|6698169|6.9|385.92|49
2020-11-01 14:53:31|russ2000_2_0605|SVMK|12|202006|202006|-154|202106|198200|0|0|8.13|9.16|7.53|8.77|8.05|9.66|2.63|0.67|-1.79|0.01|0|0|-25.09|-16.34|6.25|7|2.89|2.5|1.13|1.37|0|0|137873100|176772000|86717000|3139340600|3100662180|3068359470|21415769|22.11|29.3|1220
2020-11-01 14:53:31|russ2000_2_0606|SVRA|74|202006|202006|-154|202106|198200|0|0|46.29|39.94|23.24|17.95|5.49|0.7|0.09|-0.1|-24.34|9.99|0|0|-98.87|-101.79|1.75|1|3.77|1.91|0.46|1.55|0|0|38763682|99609000|250000|-15752900|57577397|64155438|376272|1.09|-61.07|46
2020-11-01 14:53:33|russ2000_2_0607|SYBX|24|202006|202006|-154|202106|198200|0|0|20.98|-19.28|74.54|33.41|1.52|0.52|0|0|-43.37|-5.58|0|0|-37.68|-36.82|0|0|2.24|0.8|2.79|1.65|0|0|89613318|109136000|28471000|-40121100|68973102|70634956|352088|2.02|-15.61|76
2020-11-01 14:53:33|russ2000_2_0608|SYNH|29|202009|202009|24|201409|202009|269.52|29.21|2.03|1.74|1.45|1.25|5.23|1.79|1.34|0.81|-0.27|0.79|0|0|4.11|3.3|4.38|4|4.03|5.91|0.56|2.21|0|0|164201481|248896000|408369000|7801658000|5528321040|5593442040|44241010|53.16|-0.04|24000
2020-11-01 14:53:34|russ2000_2_0609|SYNL|144|202006|202006|119|198912|201909|67.66|32.49|0.69|0.46|0.59|0.18|1.59|0.51|0.34|0.8|2.58|4.73|2.01|0|6.14|-5.4|1.95|3|0.48|0.18|1|0.76|0|0|896576|1412000|73076000|127223200|50000160|50000160|61234|5.52|-65.39|606
2020-11-01 14:53:35|russ2000_2_0610|SYRS|22|202006|202006|-154|202106|198200|0|0|83.83|47.57|110.11|58.3|4.43|6.48|0.03|0.31|-15.71|-3.41|0|0|-73.56|-79.71|0|0|4.65|10.61|0.4|2.06|0|0|90945368|108674000|31235000|315503800|404508676|403981812|3827975|8.84|-8.17|83
2020-11-01 14:53:36|russ2000_2_0611|TACO|27|202006|202006|18|201503|201909|27.31|190.88|1.17|0.85|0.85|0.56|1.24|1.33|0.45|0.59|-2.34|1.56|0|0|-5.13|-51.23|3.56|3|4.95|2.68|0.12|3.79|0|0|7460819|5359000|397723000|394118900|276761909|277469300|6758047|7.415|-0.55|7641
2020-11-01 14:53:36|russ2000_2_0612|TALO|13|202006|202006|6|201903|202009|8.08|3.38|2.2|1.84|1.36|0.51|1.24|0.36|-0.61|0.77|0|0|0|0|9.97|4.54|3.13|1|7.66|3.46|3.29|4.72|0|0|86822600|107855000|2741823000|1360176000|470989965|424455150|4512703|6.45|-68.27|440
2020-11-01 14:53:37|russ2000_2_0613|TBIO|14|202006|202006|-154|202106|198200|0|0|56.74|27.49|68.19|30.5|3.88|3.72|0|0|-22.83|-19.22|0|0|-74.97|-59.45|0|0|5.79|14.94|0.09|-0.09|0|0|139378091|292222000|25284000|718237500|943982795|847662103|15206097|13.61|37.34|93
2020-11-01 14:53:37|russ2000_2_0614|TCDA|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|8.7|1.96|0|0|0|0|0|0|0|0|0|0|5.83|6.77|0.89|1.32|0|0|237690727|387532000|10166000|255292900|453358776|452638506|7937135|9.06|-70.65|195
2020-11-01 14:53:38|russ2000_2_0615|TCFC|85|202006|202006|82|200003|202009|14.35|8.71|5.77|-0.23|2.33|1.89|1.51|0.67|1.93|1.11|-3|-22.06|1.6|2.34|3.04|4.76|0|0|0.44|0.7|0.34|1.09|676734796|1670364000|48457373|351947000|29104000|-14563200|126857430|125836900|124868|21.35|-37.31|194
2020-11-01 14:53:39|russ2000_2_0616|TCI|129|202006|202006|88|199712|201912|20.74|2.69|8.15|13.56|1.43|4.52|0.48|0.65|2.95|1.4|-6.9|-3.02|1.55|0|0.31|-1.77|1.13|1|0.13|0.09|0.3|0.76|0|0|18974926|42250000|909125000|664238800|217334754|217334754|69759|24.93|-19.71|
2020-11-01 14:53:40|russ2000_2_0617|TCMD|23|202006|202006|14|201612|202006|172|100.66|5.13|3.49|5.32|3.84|8.85|6.87|0|0|-0.46|0.06|0|0|7.49|-7.94|9|10|12.53|12.7|1.87|1.54|0|0|36016619|46043000|22135000|664278700|710263126|707562784|8325790|36.59|-16.69|629
2020-11-01 14:53:40|russ2000_2_0618|TCX|98|202006|202006|83|199912|202009|24.73|57.42|1.56|2.47|1.89|2.17|9.03|7.48|0.28|1.17|-2.14|0.68|0|0|-17.99|6.45|3.51|6|3.81|8.1|1.03|0.79|0|0|9334694|8859000|112358000|832856600|728300560|734026150|3169494|68.9|29.67|633
2020-11-01 14:53:41|russ2000_2_0619|TDOC|27|202009|202009|-154|202106|198200|0|0|12.1|24.66|11.01|19.34|5.53|8.29|0.41|0.43|-5.95|-0.7|0|0|-22.23|-5.92|5.76|6|22.14|19.39|0.76|-0.81|0|0|326832042|1190369000|40046000|18257828700|18494713692|16774688196|716741695|219.24|187.25|2727
2020-11-01 14:53:42|russ2000_2_0620|TELL|136|202006|202006|87|199306|201503|93.05|1.53|10.81|8.82|9.93|5.45|10.99|3.39|0.07|1.84|-0.91|-16.32|0|0|-17.41|-83.01|1.41|1|1.28|10.8|1.26|3.8|0|0|28841250|88314000|79173000|308743000|226524583|195506035|4228033|0.7968|-90.42|176
2020-11-01 14:53:44|russ2000_2_0621|TENB|15|202009|202009|-154|202106|198200|0|0|8.25|8.98|8.33|8.97|22.68|29.58|0|0|-4.87|0|0|0|-143.24|-81.94|9|9|2.06|2.62|1.97|1.24|0|0|207535250|269107000|75620000|3609894200|3879001250|3782889750|34594518|37.75|68.68|1397
2020-11-01 14:53:44|russ2000_2_0622|TGNA|146|202006|202006|123|198912|202009|8.45|10.88|1.85|2.59|1.18|1.03|1.66|1.54|1.06|2.45|10.08|-7.36|5.56|2.38|8.7|4.35|2.43|5|4.18|1.87|1.27|1.16|0|0|134041254|173070000|582535000|6497728400|2570397100|2578255500|14475734|11.75|-24.34|6883
2020-11-01 14:53:45|russ2000_2_0623|TIER|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:45|russ2000_2_0624|TLGT|133|202006|202006|104|198912|201512|226.22|439|6.57|3.5|4.03|0.07|6.25|7.67|-7.88|-5.18|-11.04|-55.07|0|0|-15.27|-31.65|2.38|2|16.23|4.81|1.04|2.28|0|0|11211638|5851000|96970000|193839500|3882491|4027951|494724|0.7201|-92.42|252
2020-11-01 14:53:47|russ2000_2_0625|TLRA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:47|russ2000_2_0626|TLRD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:47|russ2000_2_0627|TOCA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:47|russ2000_2_0628|TORC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:47|russ2000_2_0629|TPB|24|202009|202009|18|201603|202009|28.64|68.05|2.36|2.06|1.57|1.48|9.07|4.55|3.31|2.52|-1.09|-1.85|0.64|0.7|7.94|1.72|7.21|8|2.06|4.05|0.4|0.85|0|0|21415864|67403000|26586000|762531700|534142710|553376970|3951643|27.9|20.99|466
2020-11-01 14:53:48|russ2000_2_0630|TPCO|29|202006|202006|20|201406|201906|31.32|1.09|0.49|0.46|0.48|0.47|21.16|1.84|20.88|0.03|16.25|35.44|2.44|4.29|10.27|-24.44|8.63|10|2.71|3.69|1.77|1.47|0|0|102791808|80515000|162006000|412101000|425601660|425146920|1124517|11.66|33.37|4114
2020-11-01 14:53:48|russ2000_2_0631|TPHS|21|202006|202006|1|202006|202009|2.25|2.27|116.09|117.44|77.42|20.43|3.45|0.59|-5.71|2.85|-12.07|-34.11|0|0|-5.5|7.98|1|1|1|0.7|0.61|0.81|0|0|16466667|5371000|1736000|260036700|45320643|45547230|45435|1.41|-66.59|10
2020-11-01 14:53:50|russ2000_2_0632|TPIC|22|202006|202006|11|201606|201903|50.15|238.5|0.8|0.76|0.73|0.66|4.73|7.94|0.99|1.85|-1.41|-1.65|0|0|31.87|-19.79|3.41|2|4.19|8.41|0.62|1.59|0|0|96144053|96657000|373942000|1164882500|1023446400|1022259040|12418607|28.96|54.45|13300
2020-11-01 14:53:50|russ2000_2_0633|TRHC|23|202006|202006|6|201609|201803|58.17|62.58|5.08|3.64|4.3|2.9|11.95|5.43|0.71|1.34|-1.76|-0.23|0|0|-15|-10.71|6.26|6|12.76|24.18|1.37|0.63|0|0|17026952|38752000|37942000|1135529800|964267578|878862582|13436945|40.77|-26.25|1286
2020-11-01 14:53:51|russ2000_2_0634|TRTN|21|202009|202009|17|201606|202009|23.31|11.49|7.52|6.91|1.89|2.08|1.17|1.42|3.19|2.55|3.13|22|5.98|5.11|3.12|3.48|3.2|4|2.31|1.75|2.17|1.33|0|0|123981167|173257000|8313379000|9583575800|2790250757|2828029120|17455816|40.67|16.84|245
2020-11-01 14:53:51|russ2000_2_0635|TRTX|18|202006|202006|11|201706|202003|10.77|2.89|15.6|8.48|8.44|2.21|0.93|0.51|0.84|1.29|-11.24|-0.98|12.89|14.89|3.7|-4.06|0|0|1.2|1.83|1.06|2.98|0|0|228741467|196237000|0|2550303300|649663704|648408240|3666847|8.46|-57.36|
2020-11-01 14:53:52|russ2000_2_0636|TSBK|91|202006|202006|88|199809|202009|35.29|6.27|2.44|-3.67|2.91|2.36|1.02|0.82|0.65|0.05|6.94|4.17|2.59|4.17|5.43|13.56|0|0|0.34|0.64|0.52|1.02|525219000|1318540000|87061844|385572000|25781000|-225977600|149594400|150822000|215195|18|-34.73|298
2020-11-01 14:53:53|russ2000_2_0637|TTD|20|202006|202006|14|201703|202009|99.12|209.19|13.79|33.64|14.49|36.81|16.62|32.11|0.19|0.19|-2.29|-0.56|0|0|20.88|17.8|7.13|7|9.55|8.73|2.92|2.2|0|0|192560111|555318000|299989000|23940912900|24354230856|25240722120|506314512|518.78|176.61|1310
2020-11-01 14:53:53|russ2000_2_0638|TUSK|20|202006|202006|8|201712|201912|6.13|1.94|1.37|0.42|1.2|0.21|1.33|0.13|0.1|0.16|0|0|0|0|-0.03|-26.2|3.5|1|2.88|1.53|1.9|1.98|0|0|14474678|18025000|326360000|144444500|73219520|73163200|213886|1.6|-38.28|1607
2020-11-01 14:53:54|russ2000_2_0639|TVTY|123|202006|202006|86|199806|201912|70.31|14.01|2.19|1.39|2.41|0.58|4.09|18.05|1.93|26.84|-0.34|3.95|0|0|4.68|-36.34|2.96|7|10.08|15.14|0.71|3.88|0|0|19641199|60274000|89092000|1632864800|680652774|684091880|8230302|14.02|-15.25|1000
2020-11-01 14:53:55|russ2000_2_0640|TWNK|18|202006|202006|16|201609|202009|17.69|31.62|3.27|2.83|1.65|1.63|1.61|1.06|0.72|0.74|0|0|0|0|4.88|1.88|2.82|3|8.75|13.33|0.68|0.96|0|0|94923095|127779000|281144000|2674508700|1611653067|1536027012|12187883|12.33|-11.05|2000
2020-11-01 14:53:55|russ2000_2_0641|TWST|12|202006|202006|-154|202106|198200|0|0|17.97|42.05|17.06|37.38|6.1|9.72|0.03|0.02|-15.33|-14.52|0|0|-151.19|-68.01|1.38|2|6.6|9.74|0.12|0.15|0|0|141477400|311759000|58934000|3086792100|3390039698|3178470845|43075015|75.97|218.13|414
2020-11-01 14:53:56|russ2000_2_0642|TYME|35|202006|202006|-154|202106|198200|0|0|0|0|0|0|223.67|7.85|0|0|0|0|0|0|0|0|0|0|3.94|3.39|0.46|1.29|0|0|7831191|21311300|84700|103380200|124078192|122090360|2279413|0.98|-36.77|18
2020-11-01 14:53:56|russ2000_2_0643|UBFO|79|202009|202009|75|200112|202009|18.29|10.53|0.87|-5.12|3.66|2.76|1.76|0.88|0.26|0.09|3.57|7.29|1.88|7.2|7.79|7.84|0|0|1.7|0.58|0.64|0.98|586636700|994783000|114256082|411249000|12293000|-297437300|103730692|103873055|151300|6.11|-41.04|119
2020-11-01 14:53:57|russ2000_2_0644|UBX|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.95|1.6|0|0|0|0|0|0|0|0|0|0|8.6|6.36|-0|-0.15|0|0|137001909|119536000|39117000|60522400|178984070|171820832|5125383|3.46|-43.28|100
2020-11-01 14:53:58|russ2000_2_0645|UEC|62|202006|202006|-154|202106|198200|0|0|15.43|16.58|16.05|17.22|5.54|2.64|0.1|0.64|-12.43|-7.57|0|0|-133.99|-45.35|1|1|9.9|10.15|1.43|3.28|0|0|13933670|5147700|71355800|185286100|170257228|158629466|1284936|0.8626|-6.9|48
2020-11-01 14:53:59|russ2000_2_0646|ULH|74|202006|202006|63|200412|202009|19.23|29.8|0.59|0.68|0.5|0.41|3.46|2.59|0.89|1.86|2.99|7.93|1.77|2.52|15.44|2.95|5.58|5|0.89|0.57|1.2|1.04|0|0|17911439|15172000|438024000|950075200|561526168|561530340|1353417|20.86|-17.62|6541
2020-11-01 14:54:00|russ2000_2_0647|UMRX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:54:00|russ2000_2_0648|UNB|82|202006|202006|79|200012|202009|17.07|8.74|3.45|-0.04|4.27|2.16|2.32|1.2|0.45|0.13|4.35|13.43|4.59|6.26|9.86|9.1|0|0|0.63|0.31|0.31|1.01|429454789|819492000|42271968|101281000|20379000|-1033000|90750972|90734748|117552|20.28|-37.67|201
2020-11-01 14:54:01|russ2000_2_0649|UNTY|99|202009|202009|95|199612|202009|25.94|5.65|2.38|0.98|2.19|1.77|1.38|0.72|0.88|1.48|-11.11|4.19|1.26|2.76|4.21|10|0|0|0.14|0.47|0.6|1.86|628875094|1483457000|42883340|70314000|20751000|302396600|122400600|126083040|246288|11.58|-48.96|209
2020-11-01 14:54:02|russ2000_2_0650|UPLD|28|202006|202006|-154|202106|198200|0|0|4.61|5.91|3.31|3.59|4.94|7.28|1.34|3.44|-12.89|-5.57|0|0|-13.31|-10.39|5.88|6|3.94|9.47|0.36|1.46|0|0|40637538|87910000|17549000|1543628000|956286890|943744100|12835660|37.7|8.15|832
2020-11-01 14:54:03|russ2000_2_0651|UPWK|12|202006|202006|-154|202106|198200|0|0|5.64|5.99|5.72|6.04|6.39|7.76|-0.15|0.05|0|0|0|0|-12.44|-10.75|8.5|9|3.43|3.2|1.75|1.62|0|0|101698800|146361000|48929000|1965778900|2080028688|2032171584|37314215|17.44|31.08|570
2020-11-01 14:54:04|russ2000_2_0652|USAT|84|202006|202006|7|201306|201503|33.04|3.72|6.73|3.36|4.2|3.38|3.78|5.81|-0.35|0.15|-16.79|-4|0|0|-81.34|-33.93|2.95|6|5.32|16.49|1.04|3.02|0|0|11721187|31713000|13475000|557857200|570472875|561267875|1203522|8.75|52.25|147
2020-11-01 14:54:05|russ2000_2_0653|USX|15|202009|202009|6|201806|201912|11.51|18.46|0.44|0.46|0.14|0.24|1.43|1.63|-0.97|1.57|-30.02|1.72|0|0|1.86|-1.63|7.22|7|3.16|3.52|2.42|2.41|0|0|5505833|7422000|788985000|797024300|408911300|414775900|3101554|8.26|71.37|8572
2020-11-01 14:54:05|russ2000_2_0654|UUUU|78|202006|202006|4|201206|201306|2.25|1.83|12.28|105.68|10.65|89.29|1|1.48|0.1|0.11|-9.55|-21.03|0|0|-25.6|-19.71|1.84|1|5.35|10.66|1.57|1.73|0|0|11193647|28317000|109061000|202060200|202498296|171902304|2495274|1.68|-9.38|95
2020-11-01 14:54:06|russ2000_2_0655|VALU|147|202006|202006|122|199003|202009|15.47|15.42|3.8|5.77|4.33|6.41|5.87|4.62|0.02|0.04|7.69|3.6|3.08|3.04|25.6|31.64|2.58|5|0.32|0.14|0.33|-0.23|0|0|43581859|38442000|9206000|226225600|262535910|262535910|106991|27.3|19.78|161
2020-11-01 14:54:08|russ2000_2_0656|VAPO|11|202006|202006|-154|202106|198200|0|0|7.4|8.19|6.85|7.83|10.99|5.34|1.22|0.33|-18.19|-14.63|0|0|-138.14|-42.35|5.57|7|3.35|9.15|-1.13|-2.43|0|0|62729000|148344000|17204000|639612800|739299900|669627400|14389347|29|206.23|279
2020-11-01 14:54:08|russ2000_2_0657|VBTX|29|202009|202009|24|201409|202009|21.14|10.78|4.8|2.6|5.04|2.74|1.41|0.71|0.39|1.03|-11.59|-4.2|3.31|3.73|5.34|3.88|0|0|2.44|2.57|1.68|2.16|2415841769|6125547000|248996889|128767000|115560000|1939642200|845244881|846850810|4458225|17.03|-29.82|679
2020-11-01 14:54:09|russ2000_2_0658|VCEL|95|202006|202006|-154|202106|198200|0|0|75.18|6.67|82.83|7.21|7.27|7.79|0.07|0|-16.94|0|0|0|-102.49|-0|3.89|9|4.09|9.63|1.59|2.51|0|0|23010000|80790000|30840000|757699900|837444820|836388610|9901086|18.53|18.63|241
2020-11-01 14:54:10|russ2000_2_0659|VERI|18|202006|202006|-154|202106|198200|0|0|12.35|4.14|10.17|4.58|4.9|6.31|-0.04|0|-22.59|-4.55|0|0|-169.07|-113.92|5.23|7|9.27|17.33|1.03|2.57|0|0|50237800|50081000|2732000|202807400|252888364|248395384|6919287|9.16|156.58|277
2020-11-01 14:54:10|russ2000_2_0660|VHI|134|202006|202006|119|199012|202009|41.67|9.68|1.06|0.96|0.32|0.21|3.88|82.09|2.22|1.24|21.9|8.73|32.09|4.86|3.23|2.2|1.87|4|0.15|0.05|0.12|1.08|0|0|213344000|493000000|563200000|1673674000|372073996|375060000|306388|13.16|-42.28|2200
2020-11-01 14:54:12|russ2000_2_0661|VIAV|116|202006|202006|107|199312|202009|80.22|90.23|4.24|2.44|3.92|2.41|2.31|3.78|0.31|0.85|-0.66|1.32|0|0|-19.08|2.19|2.97|8|4.81|4.46|1.94|0.85|0|0|762512727|540500000|172500000|2753774600|2690574615|2676786000|27575370|11.73|-16.24|3600
2020-11-01 14:54:13|russ2000_2_0662|VKTX|30|202009|202009|-154|202106|198200|0|0|0|0|0|0|6.79|1.67|0|0|0|0|0|0|0|0|0|0|11.78|15.4|3.29|1.54|0|0|112853085|255304000|462000|169099100|424403130|421877250|7970481|5.82|-7.45|20
2020-11-01 14:54:14|russ2000_2_0663|VRAY|27|202006|202006|-154|202106|198200|0|0|11.12|5.47|9.51|6.77|48.75|2.98|0.8|0.32|-21.91|-45.25|0|0|-207.81|-50.21|1.29|1|11.24|10.08|1.78|0.2|0|0|70435716|179514000|33339000|393937400|516657400|516471550|2822530|3.5|10.47|309
2020-11-01 14:54:15|russ2000_2_0664|VRCA|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|5.75|4.12|0|0|0|0|0|0|0|0|0|0|2.72|9.88|3.21|1.11|0|0|71746909|79622000|2517000|154902200|199804230|193233744|1830583|7.74|-47.56|17
2020-11-01 14:54:15|russ2000_2_0665|VREX|20|202006|202006|14|201612|202006|69.12|167.67|1.91|1.06|1.54|0.64|2.62|1.06|0.74|0.89|0|0|0|0|5.16|-2.75|5.69|5|5.41|11.28|1.5|0.06|0|0|52094444|87400000|175100000|830252000|496805040|496080000|5780900|12.72|-58.18|2000
2020-11-01 14:54:16|russ2000_2_0666|VRS|54|202006|202006|45|200906|202009|6.7|1.45|0.7|0.03|0.12|0.14|2.3|0.26|-2.01|0.01|0|0|0|0|-8.25|19.73|3.09|4|4.11|2.17|29.03|1.89|0|0|48150540|209000000|733000000|61653900|265653933|272583720|3697952|7.89|-35.66|3700
2020-11-01 14:54:16|russ2000_2_0667|VUZI|45|202006|202006|4|201206|201306|111.99|197.67|17.28|23.14|16.02|20.13|6.38|7.44|-0.33|0.06|-16.48|-33.14|0|0|-343.86|-99.12|2.85|1|12.46|10.33|2.55|2.07|0|0|7755474|13229200|5228700|182816200|194489472|165717696|13439362|4.56|88.14|92
2020-11-01 14:54:17|russ2000_2_0668|VYGR|24|202006|202006|-154|202106|198200|0|0|22.23|1.85|31.83|3.94|5.01|5.19|0|0|-10.9|-0.17|0|0|-55.06|-62.69|0|0|5.05|3.14|2.13|1.01|0|0|195003273|229670000|47193000|169718800|396962412|395104765|2678571|10.67|-35.08|186
2020-11-01 14:54:18|russ2000_2_0669|WAAS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:54:18|russ2000_2_0670|WATT|30|202006|202006|-154|202106|198200|0|0|273.77|398.47|271.62|388.73|10.06|5.71|0|0|-16.22|-16.4|0|0|-189.06|-160.17|0|0|16.08|9.97|1.97|6.22|0|0|22044457|23408900|2087900|99401300|122971635|119891835|3982020|2.95|-7.53|51
2020-11-01 14:54:18|russ2000_2_0671|WHD|15|202006|202006|11|201712|202009|102.48|14.76|4.45|2.64|3.29|2.51|13.08|4.17|-0.94|0|0|0|0|0|23.05|12.24|7.45|6|1.71|0.72|2.03|3.17|0|0|96835308|270673000|179645000|1375076700|1444588658|1446292730|6710124|19.19|-33.69|1200
2020-11-01 14:54:19|russ2000_2_0672|WING|26|202006|202006|21|201506|202009|83.83|142.34|12.87|18.92|11.56|18.09|0|0|-40.89|-1.7|0.89|-0.61|0.43|0.34|21.86|25.56|8.48|10|14.85|8.48|0.74|1.71|0|0|9942522|45766000|27220000|4325783400|4044334395|4071213450|101276745|136.65|56.57|784
2020-11-01 14:54:19|russ2000_2_0673|WLDN|66|202006|202006|54|200609|202003|22.19|51.88|0.6|1.02|0.62|0.69|1.99|1.91|0.16|0.73|-0.93|-2.4|0|0|4.16|-3.47|6.74|8|2.23|6.2|0.9|1.57|0|0|10943172|17160000|35470000|409099100|306426120|298007820|984171|25.51|-18.84|1451
2020-11-01 14:54:20|russ2000_2_0674|WLFC|102|202006|202006|96|199609|202009|13.85|3.19|5.84|4.32|1.07|0.31|0.9|0.31|3.55|3.73|-11.58|-26.33|0|0|2.12|2.17|2.62|4|0.42|0.68|0.76|1.13|0|0|16207763|100096000|1685955000|1580064600|120884400|112508100|181549|18.45|-65.56|233
2020-11-01 14:54:21|russ2000_2_0675|WNEB|79|202009|202009|75|200112|202009|59.62|15.22|24.36|1.18|25.54|2.05|1.31|0.63|1.03|0.66|5.2|10.89|2.06|3.55|2.11|2.34|0|0|1.97|1.09|0.54|0.19|876699104|1947901000|156681649|363681000|24685000|-68319800|144103228|140342388|240752|5.63|-41.48|340
2020-11-01 14:54:22|russ2000_2_0676|WOW|18|202006|202006|14|201703|202009|21.65|20.66|2.66|2.39|0.67|0.37|0|0|-7.98|-9.67|-13.13|0.57|0|0|1.38|1.03|5.08|6|2.73|1.26|1.67|1.64|0|0|58753333|39600000|1104000000|2719700900|451866312|428710608|1261523|5.19|-15.75|2200
2020-11-01 14:54:23|russ2000_2_0677|WSC|20|202006|202006|16|201609|202009|6666.41|101.48|3.74|5.71|1.45|1.75|2.13|5.39|2.39|3.17|-18.28|-7.42|0|0|-2.83|0.73|4|4|3.55|5.67|0.4|2.22|0|0|4073705|9061000|2197474000|6025736600|2022169776|1858702440|24603548|16.68|3.61|2500
2020-11-01 14:54:23|russ2000_2_0678|WTTR|18|202006|202006|7|201806|202003|69.57|73|1.69|0.39|1.28|0.4|3.06|0.62|0.05|0|0.7|6.45|0|0|-3.66|-29.82|2.69|2|2.92|1.97|2.64|3.02|0|0|42403667|166407000|452416000|350678100|395920128|388447104|1807705|3.84|-55.66|3900
2020-11-01 14:54:24|russ2000_2_0679|WVE|24|202006|202006|-154|202106|198200|0|0|129.95|28.07|151.86|23.45|7.39|18|0|0|-16.12|-3.22|0|0|-94.34|-275.3|0|0|7.84|11.07|0.86|-0.06|0|0|153512636|94054000|50297000|317419800|411473793|298952427|15476352|8.49|-57.76|301
2020-11-01 14:54:24|russ2000_2_0680|WW|84|202006|202006|76|200109|202009|18.75|15.6|3.56|1.89|2.51|0.92|138.22|455.03|-1.37|-2.37|81.73|89.14|1.07|0|27.9|9.22|5.58|9|8.85|7.58|1.41|2.64|0|0|103303889|150409000|201647000|2673562900|1282782600|1317107130|19741973|18.87|-42.39|17000
2020-11-01 14:54:25|russ2000_2_0681|XAN|62|202006|202006|57|200512|202003|18.21|3.14|29.46|7.68|6.38|1.42|0.79|0.22|3.91|5.01|12.63|-171.5|16.97|45.45|0.78|-12.24|0|0|3.71|2.16|1.17|2.15|868000|868000|212799967|59979000|67000|1543151100|67002265|66264913|1365887|2.09|-81.88|704
2020-11-01 14:54:26|russ2000_2_0682|XELA|24|202006|202006|-154|202106|198200|0|0|1.12|1.04|0.22|0.04|4.46|19.52|-12.39|-1.91|-36.77|-39.36|0|0|-26.91|-57.69|5|5|0.94|3.26|0.82|2.47|0|0|20671787|86470000|190945000|1500154600|56747636|56746597|2056676|0.3847|-67.4|22700
2020-11-01 14:54:27|russ2000_2_0683|XERS|14|202006|202006|-154|202106|198200|0|0|84.11|40.2|66.03|30.98|5.8|11.26|1.29|4.49|-38.75|-62.89|0|0|-97.13|-118.93|1|1|9.44|37.87|1.28|3.94|0|0|106317727|143995000|7387000|239930900|267747209|225180483|23907935|5.93|-39.67|188
2020-11-01 14:54:27|russ2000_2_0684|XFOR|15|202006|202006|-154|202106|198200|0|0|0|0|0|0|5.29|1.04|0.31|0.21|-29.71|-88.5|0|0|-58.27|-47.16|0|0|1.41|1.9|1.4|-0.39|0|0|63480000|103744000|2065000|31166900|110260282|135616640|739223|6.77|-46.73|58
2020-11-01 14:54:27|russ2000_2_0685|XHR|26|202006|202006|22|201412|202006|61.88|475|3.15|2.99|2.09|1.27|1.22|0.63|0.73|1.04|4.88|2.93|6.52|12.53|3.45|-3.53|3.95|3|3.05|1.73|0.98|1.08|0|0|187922000|305888000|0|2332871500|998555546|996518586|6518701|8.78|-58.43|48
2020-11-01 14:54:28|russ2000_2_0686|XPER|70|202006|202006|64|200312|201912|35.28|25.21|6.37|5.11|6.96|1.55|3.78|0.92|0.2|0.75|6.09|-0.5|2.91|5.66|10.07|-2.89|5.02|7|5.52|4.33|1.21|0.47|0|0|273267000|199577000|160161000|2053998400|1242620520|794648400|12303597|11.49|-44.61|2000
2020-11-01 14:54:29|russ2000_2_0687|YETI|14|202006|202006|8|201809|202009|41.01|58.1|3.13|4.33|2.84|4.16|35.53|23.33|0.96|1.71|-1.76|0.15|0|0|15.47|16.16|9.33|10|12.01|9.13|3.12|2.66|0|0|62451000|127467000|112342000|4104632600|3943021280|3964457640|61547397|45.32|61.86|790
2020-11-01 14:54:29|russ2000_2_0688|YEXT|19|202006|202006|-154|202106|198200|0|0|7.05|5.63|7.05|5.8|14.78|10.25|-0|0|-5.08|0|0|0|-138.71|-62.19|8.67|9|5.38|5.99|1.29|1.89|0|0|152823647|223347000|172729000|1759810000|1981502328|1963267644|18398958|16.58|19.52|1200
2020-11-01 14:54:30|russ2000_2_0689|YMAB|12|202006|202006|-154|202106|198200|0|0|0|0|0|0|8.49|10.52|0|0|0|0|0|0|0|0|0|0|3.37|7.3|1.1|1.48|0|0|137533600|158059000|3652000|1378097700|1536156655|1534532758|5241849|38.39|47.31|65
2020-11-01 14:54:30|russ2000_2_0690|ZAGG|54|202006|202006|46|200809|202003|27.14|7.34|1.31|0.31|1.25|0.16|3.25|0.73|0.26|0.8|-0.13|0.28|0|0|12.78|-18.19|6.69|7|12.82|9.27|1.28|1.99|0|0|10587759|17314000|26382000|158227000|83521200|83479200|2282910|2.8|-55.34|628
2020-11-01 14:54:31|russ2000_2_0691|ZN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:54:31|russ2000_2_0692|ZOM|29|202006|202006|-154|202106|198200|0|0|0|0|0|0|31.61|3.53|0|0|0|0|0|0|0|0|0|0|1.14|2.77|-0.51|-0.56|0|0|2570593|29103000|2240000|44960400|39750493|23652871|3415376|0.1101|-72.38|28
2020-11-01 14:54:32|russ2000_2_0693|ZS|14|202006|202006|-154|202106|198200|0|0|26.68|44.14|25.96|40.71|30.68|37.21|0.15|1.78|-1.38|-1|0|0|-18.9|-21.94|7.9|8|5.79|5.91|0.93|0.52|0|0|386777167|1370573000|111853000|17533072200|18029907750|17875288500|249191451|135.75|257.87|2020
2020-11-01 14:54:32|usa_0000|AAPL|146|202006|202006|120|199009|202009|34.18|35.23|1.87|7.3|2.16|7.5|4.58|27.4|0.26|1.56|1.68|5.45|0.72|0.69|18.15|29.99|3.16|7|3.22|0.52|1.44|1.37|0|0|20859179469|93025000000|35687000000|2.0003426942E+12|1.98449190236E+12|2.01731199312E+12|22338335080|115.81|106.83|137000
2020-11-01 14:54:33|usa_0001|XOM|146|202006|202006|123|198912|202009|17.12|20.43|1.05|0.98|0.99|0.69|2.59|0.81|0.21|0.39|5.32|5|3.32|10.14|16.74|2.9|3|4|0.65|1.06|0.73|1.6|0|0|9134162791|12576000000|250524000000|209064249200|145155249189|146623430000|931019220|34.33|-51.38|74900
2020-11-01 14:54:35|usa_0002|MSFT|147|202009|202009|121|199006|202009|31.33|33.98|7.33|10.23|8.14|10.96|8.46|12.89|0.17|0.52|5.54|2.51|1.92|0.97|27.96|24.81|3.56|8|0.97|0.52|1.09|0.7|0|0|43700838168|137977000000|52904000000|1.51651112E+12|1.59093612E+12|1.60965549E+12|7432789984|210.33|51.28|163000
2020-11-01 14:54:36|usa_0003|JNJ|147|202009|202009|123|198912|202009|32.65|23.41|3.24|4.99|3.33|4.92|5.06|6.08|0.29|0.59|3.62|5.27|2.23|2.63|19.73|19.04|3.74|8|0.95|0.43|0.7|0.72|0|0|12241287023|30781000000|17598000000|398854023000|391877022960|397405384000|956861700|148.88|15.07|132200
2020-11-01 14:54:37|usa_0004|BRK.B|130|202006|202006|98|199603|202009|23.1|23.38|3.27|1.79|3.31|1.99|1.56|1.29|0.21|0.27|-0.52|1.76|0|0|6.11|4.44|0|0|0.32|0.47|0.65|0.76|952950000|1619000000|42618668103|146592000000|174789000000|472401502100|511260166872|514812006072|1126520251|212.94|3.76|391500
2020-11-01 14:54:38|usa_0005|WFC|147|202009|202009|119|199012|202009|16.47|63.54|4.41|-1.73|2.69|1.31|2.18|0.61|2.51|1.5|1.45|21.65|2.87|6.93|4.85|0.73|0|0|1.26|1.06|0.95|1.05|515073864516|1.383215E+12|98177100000|467343000000|8977000000|-77295527700|97155472319|97148022000|1007020034|23.51|-53.39|262800
2020-11-01 14:54:40|usa_0006|GE|147|202009|202009|123|198912|202009|21.57|17.31|3.1|0.56|1.8|0.65|3.47|1.64|3.42|2.39|3.88|9.12|2.87|0.64|2.72|-3.48|1.3|2|0.7|1.01|1.09|0.63|0|0|68732732824|86043000000|45503000000|49526008800|54574008790|54512500000|641436978|6.23|-30.31|205000
2020-11-01 14:54:41|usa_0007|JPM|147|202009|202009|119|199012|202009|15.05|12.58|3.39|-2.39|2.17|2.52|1.42|1.22|1.77|1.18|1.6|12.51|3.86|3.74|4.51|4.2|0|0|1.16|0.67|1.28|1.18|663223040650|2.001416E+12|143838910569|877105000000|26672000000|-232424786000|293450214000|296781156000|1681199698|96.27|-18.2|256710
2020-11-01 14:54:42|usa_0008|PG|147|202009|202009|121|199006|202009|24.68|26.58|2.49|5.03|2.38|5.03|5.04|7.26|0.7|0.66|4.27|3.98|2.4|2.21|13.04|17.39|3.03|7|0.92|0.52|0.62|0.56|0|0|5626116279|13392000000|20876000000|362774258600|343229258571|364890447000|827275022|138.99|11.75|99000
2020-11-01 14:54:43|usa_0009|PFE|147|202009|202009|119|199012|202009|27.25|23.68|4.21|5.21|4.14|4.24|5.14|3.17|0.46|0.99|4.96|2.49|2.93|4.09|15.5|12.09|3.02|6|0.87|0.81|0.83|0.83|0|0|13462959375|11382000000|14113000000|256396488700|203831800000|206217300000|851656074|36.7|2.14|88300
2020-11-01 14:54:44|usa_0010|CVX|111|202009|202009|106|199312|202006|21.16|42.77|1.11|1.41|1.02|1.29|2.08|1.02|0.28|0.26|3.95|5.44|3.85|7.03|12.71|-4.86|3.27|3|1.14|1.04|0.85|1.58|0|0|8009481481|6894000000|143850000000|162360764800|138600734400|133438536000|791246155|72|-39.29|48200
2020-11-01 14:54:46|usa_0011|VZ|147|202009|202009|119|199012|202009|40.02|13.49|2.21|2.76|1.42|1.92|3.86|3.78|2.05|1.78|4.17|6.04|4.81|4.14|6.85|10.4|2.99|7|1.25|0.65|0.71|0.45|0|0|3701304651|8983000000|115862000000|354213235900|246175235856|246407580000|842041667|59.49|-1.44|135300
2020-11-01 14:54:47|usa_0012|DIS|146|202006|202006|131|198709|202006|55.11|37.68|2.72|3.87|2.38|3.23|3.06|2.61|0.49|0.75|2.99|2.63|0.93|1.42|9.05|-0.74|2.15|4|2.68|0.94|1.11|1.39|0|0|2614474194|23115000000|31891000000|270123426700|220986480000|224460720000|1103350153|124.08|-4.79|210000
2020-11-01 14:54:49|usa_0013|T|147|202009|202009|123|198912|202009|17.77|18.76|2.4|2.15|1.8|1.19|2.58|1.16|0.85|0.91|4.88|12.03|4.61|7.26|8.23|3.09|2.54|5|1.23|1.67|0.68|0.79|0|0|4326531298|9758000000|153268000000|371765950200|203142950177|204502230000|963887979|28.51|-24.66|243000
2020-11-01 14:54:50|usa_0014|MRK|147|202009|202009|123|198912|202009|25.29|18.35|4.27|4.87|4.16|4.46|6.48|7.59|0.41|1.12|4.73|4.48|2.88|2.94|19.92|19.22|3.03|8|0.98|0.43|0.77|0.4|0|0|6992341406|11103000000|15789000000|229673549200|209794518780|210361200000|670702079|82.95|-1.46|71000
2020-11-01 14:54:51|usa_0015|BAC|115|202009|202009|111|199212|202009|15.41|11.93|4.82|2.37|2.5|2.43|1.54|0.85|1.76|1.02|2.37|12.74|3.12|2.99|4.46|3.58|0|0|1.25|0.77|1.32|1.43|700205156522|1.70288E+12|87022878261|306094000000|10902000000|199573079400|208656079434|211449975000|1409630519|24.09|-17.42|213000
2020-11-01 14:54:52|usa_0016|KO|147|202009|202009|123|198912|202009|32.28|25.71|4.81|7.34|4.61|6.37|9.43|11.4|0.89|2.84|3|2.52|2.21|3.3|20.81|12.18|3.38|6|0.72|0.45|0.64|0.78|0|0|7904668939|21128000000|10667000000|245590890000|212142890000|213327770000|753927705|49.37|-9.31|86200
2020-11-01 14:54:54|usa_0017|FB|39|202009|202009|34|201203|202009|144.88|29.83|12.67|9.15|13.91|9.55|7.17|6.34|0.01|0|-0.94|0.78|0|0|15.77|23.53|6.67|9|1.21|0.78|0.8|1.44|0|0|27288416667|55620000000|48435000000|690795000000|746415000000|754010100000|6616957748|261.9|47.82|52534
2020-11-01 14:54:54|usa_0018|C|139|202009|202009|135|198612|202009|22.06|8.45|2.97|-2.91|2|1.2|1.8|0.51|2.02|1.6|5.23|15.61|2.38|4.73|4.96|2.42|0|0|1.34|0.8|1.67|1.77|645463452475|1.262623E+12|170291471774|667410000000|0|-248262980000|89755020000|90285273000|1139637760|43.11|-37.59|200000
2020-11-01 14:54:55|usa_0019|HD|146|202006|202006|123|198912|202009|27.87|24.45|1.54|2.73|1.46|2.42|12.11|155.89|-0.2|-84.17|3.53|3.39|1.26|2.2|18.7|39.32|4.19|10|1.74|0.6|1.09|1.03|0|0|1837891406|14139000000|28823000000|307808446400|287101446405|287246670000|763879959|266.71|20.59|415700
2020-11-01 14:54:57|usa_0020|INTC|147|202009|202009|123|198912|202009|21.7|10.15|3.43|2.95|3.7|2.85|3.66|2.85|0.15|0.49|4.6|10.13|1.67|2.52|19.6|19.68|3.38|7|1.56|2.78|1.34|0.5|0|0|10377542308|18253000000|59205000000|230504440000|212194440000|218045580000|1738118923|51.78|0.49|107400
2020-11-01 14:54:58|usa_0021|GILD|121|202009|202009|75|200112|202009|28.91|65.14|19.32|3.82|20.34|3.45|7.91|4.53|0.57|1.34|6.76|5.4|3.13|4.23|9.27|-0.56|3.87|7|3.03|1.54|0.93|-0.25|0|0|5005037383|26049000000|4653000000|53128070000|79177070000|79303450000|598332490|63.19|-0.3|11800
2020-11-01 14:54:59|usa_0022|CMCSA|147|202009|202009|88|199809|202009|138.43|20.74|3.44|2.87|2.68|2.05|2.78|2.46|0.61|1.21|0.74|2.73|0.76|1.9|2.61|6.21|2.88|7|1.42|1.75|1.19|0.86|0|0|2663235606|13707000000|48985000000|303766451200|211654451232|213119820000|848214756|46.26|2.62|190000
2020-11-01 14:55:00|usa_0023|GOOGL|68|202009|202009|64|200409|202009|41.02|28.32|7.76|5.29|8.63|6.17|6.36|4.67|0.03|0.07|0.07|2.83|0|0|17.82|15.48|5.08|8|0.71|0.35|1.1|1.13|0|0|52385584652|132596000000|90315000000|874578294400|993272294400|1.0748402624E+12|2715160399|1465.6|19.58|127498
2020-11-01 14:55:01|usa_0024|GOOG|68|202009|202009|26|201403|202009|31.59|28.4|5.3|5.31|6.3|6.19|4.25|4.68|0.03|0.07|0.86|2.84|0|0|17.82|15.48|0|0|0.41|0.38|1|1.14|0|0|52385584652|132596000000|90315000000|877289190400|995983190400|1.0777737784E+12|2826174876|1469.6|19.94|127498
2020-11-01 14:55:02|usa_0025|IBM|147|202009|202009|119|199012|202009|25.57|13.78|1.74|2.11|1.55|1.45|5.79|5.11|1.5|3.08|5.56|6.97|2.39|5.34|14.48|9.3|3.24|6|1.3|2.45|1.13|0.87|0|0|8929635659|15593000000|14673000000|158362917400|108414917357|109174491000|470408710|121.67|-16.33|381100
2020-11-01 14:55:04|usa_0026|PEP|147|202009|202009|143|198412|202009|24.53|27.45|2.3|3.3|2.1|2.82|7.01|14.21|1.3|3.31|4.1|2.64|2.05|2.85|16.5|13.32|3.86|9|0.61|0.61|0.69|0.63|0|0|4077565649|9705000000|19726000000|226517170900|191539170900|192654000000|636440990|138.6|1.09|267000
2020-11-01 14:55:05|usa_0027|AMZN|98|202006|202006|67|200312|202009|259.35|121.06|5.03|4.78|4.83|4.96|127.67|21.39|3.76|0.45|-0.27|-0.07|0|0|-3.76|15.1|4.37|8|5.94|0.55|1.97|0.93|0|0|9343617558|71391000000|115054000000|1.5389034251E+12|1.57751373E+12|1.60270357E+12|16119287716|3148.73|82.26|798000
2020-11-01 14:55:07|usa_0028|ORCL|147|202006|202006|121|199003|202006|27.57|17.99|5.16|5.08|5.51|4.7|10.16|18.17|0.57|7.46|6.22|10.4|1.24|1.68|25.93|13.74|3.47|7|1.01|1.16|1.33|0.47|0|0|17030269558|42279000000|6401000000|201597080000|0|0|0||0|135000
2020-11-01 14:55:08|usa_0029|CSCO|132|202006|202006|121|199006|202009|43.24|13.65|6.09|3.02|6.72|3.1|7.27|4|0.18|0.38|6.83|5.3|2.86|3.98|22.15|21|3.22|8|1.79|0.89|1.47|0.75|0|0|21721710921|29419000000|2453000000|136698603600|151534603640|152287800000|841928207|35.9|-17.49|77500
2020-11-01 14:55:09|usa_0030|V|57|202006|202006|48|200809|202009|34.01|38.09|11.59|19.01|11.85|19.52|6.13|14.5|0.18|0.59|3.03|2.5|0.65|0.6|11.74|22.27|4.29|6|1.8|1.21|0.81|0.95|0|0|6629525436|16637000000|2746000000|447794072000|438254072027|442733580000|1659818003|199.97|14.62|19500
2020-11-01 14:55:10|usa_0031|WMT|146|202006|202006|123|198912|202009|25.01|22.13|0.9|0.82|0.81|0.73|5.33|5.22|0.62|0.62|2.65|2.77|1.23|1.55|13.31|13.8|4.03|9|0.89|0.44|0.68|0.21|0|0|4251413740|16906000000|122894000000|429033214900|393217500000|395160000000|965539050|138.75|20.53|2200000
2020-11-01 14:55:11|usa_0032|PM|59|202009|202009|50|200803|202009|17.61|15.18|5.25|5.01|4.54|4.03|128.19|1328.82|3.57|-2.44|6.66|6.39|4.59|6.28|35.58|38.42|6.53|9|0.9|0.42|0.91|0.51|0|0|3477320755|4821000000|6134000000|143297897000|116781897004|116834420000|302781829|74.99|-1.05|73500
2020-11-01 14:55:12|usa_0033|AMGN|147|202009|202009|122|199003|202009|51.97|20.5|7.68|7.06|7.99|6.03|6.45|13.53|0.66|3.13|6.27|5.14|2.21|2.46|17.12|17.55|3.06|7|1.79|1.05|0.99|0.65|0|0|9822973282|12360000000|4843000000|170229360000|148302360000|150462720000|788656684|254.16|31.34|23400
2020-11-01 14:55:14|usa_0034|CVS|146|202006|202006|139|198512|202009|25.36|9.28|0.66|0.5|0.59|0.29|2.59|1.12|0.43|1.05|2.86|8.95|1.82|3.42|8.54|6.12|3.31|6|1.66|1.52|0.91|0.49|0|0|2225661538|17465000000|32792000000|130969278600|76328800000|76737600000|497469960|58.4|-7.4|290000
2020-11-01 14:55:15|usa_0035|UNH|143|202009|202009|139|198512|202009|20.97|17.91|1.05|1.27|1.08|1.19|4.09|4.35|0.44|0.64|3.11|2.28|0.54|1.49|17.55|15.5|3.84|8|1.59|0.53|0.96|0.74|0|0|6705433837|20809000000|8126000000|319271192400|296181500000|299922740000|871083967|311.77|43.46|325000
2020-11-01 14:55:16|usa_0036|QCOM|123|202006|202006|109|199306|202009|137.89|49.65|6.61|6.89|7.11|6.85|7.56|40.16|0.59|4.82|5.21|5.59|2.05|2.16|10.62|13.53|3.13|8|3.15|1.37|1.52|1.23|0|0|7698809291|10600000000|3487000000|138099331100|132743040000|134037520000|986649400|117.68|54.27|37000
2020-11-01 14:55:17|usa_0037|SLB|147|202009|202009|126|198803|201909|43.87|22.91|2.8|1.37|2.75|0.82|3.68|1.81|0.43|1.49|2.38|7.52|2.24|8.03|8.83|-30.51|1.67|2|1.39|1.53|1.18|2.65|0|0|3129961682|3837000000|7396000000|36013986800|21659986800|21643960000|192525276|15.56|-54.46|105000
2020-11-01 14:55:19|usa_0038|BA|147|202009|202009|120|198912|201912|32.21|50.06|0.87|1.84|0.88|1.54|44.62|1638.42|3.17|-5.16|4.3|-1.97|2.09|4.97|18.08|-10.67|1.8|1|1.29|1.72|0.99|1.42|0|0|6490361538|27116000000|12182000000|127402963700|93291963738|93520634000|3763454026|165.26|-56.56|161100
2020-11-01 14:55:20|usa_0039|MDT|147|202006|202006|138|198603|202009|31.83|30.76|4.81|5.93|4.74|4.86|5.06|2.69|0.35|0.57|2.19|2.16|1.22|2.23|15.79|5.73|3.31|5|1.11|0.58|0.72|0.79|0|0|4155070769|13012000000|4882000000|150987193000|135207193016|135769500000|447503674|100.57|5.89|90000
2020-11-01 14:55:21|usa_0040|MMM|147|202009|202009|123|198912|202009|20.28|18.78|2.48|3.46|2.39|2.94|5.37|7.78|0.53|1.65|4.39|3.04|2.68|3.65|19.53|17|3.66|8|1.06|0.98|0.89|0.75|0|0|1826656250|4561000000|9929000000|107495331900|92395331942|93032544000|412730488|160.18|-2.57|96163
2020-11-01 14:55:23|usa_0041|UTX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:55:23|usa_0042|ACT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.13|2.37|0|0|0|0|0|0|1.03|1.14|0|0|0|0|0|0|0|0|62638|26.18|10.75|
2020-11-01 14:55:23|usa_0043|BMY|134|202006|202006|118|199012|202006|29.46|71.36|3.87|4.56|3.85|3.5|6.36|2.77|0.45|0.95|3.99|2.36|3.52|2.92|22.8|-0.75|3.75|6|1.17|0.52|0.84|0.64|0|0|4855709677|21793000000|5777000000|160834717000|135889717034|136436270000|595497182|60.29|18.89|30000
2020-11-01 14:55:24|usa_0044|MO|146|202006|202006|120|198912|201912|8.17|53.07|2.2|4.73|1.77|3.54|6.57|12.62|1.86|5.11|17.75|9.28|13.78|8.75|22.5|-2.43|2.82|6|0.89|0.67|0.73|0.66|0|0|2368951538|4826000000|2002000000|96122467800|71808093000|71831760000|341998527|38.64|-5.53|7300
2020-11-01 14:55:26|usa_0045|BIIB|147|202009|202009|116|199109|202009|55.29|9.39|6.09|3.3|7.78|3.33|3.98|4.06|0.16|0.69|5.5|18.5|0|0|13.27|26.86|3.7|9|2.13|1.79|1.46|-0.32|0|0|1213499215|3579800000|3794100000|47489552000|43658352000|44594496000|346150733|283.68|21.85|7400
2020-11-01 14:55:27|usa_0046|UNP|147|202009|202009|143|198412|202009|18.04|25.08|2.58|8.07|2|6.87|2.28|7.73|0.82|1.63|3.17|4.26|2.69|1.97|8.72|12.15|2.14|4|1.21|0.57|0.99|1.02|0|0|747442748|2661000000|56017000000|158292805800|132893805771|133241616000|470256085|196.87|21.54|30155
2020-11-01 14:55:28|usa_0047|ABBV|38|202006|202006|31|201212|202009|23.23|18.64|5.1|6.43|4.27|3.69|24.67|10.51|2.29|5.94|6.13|-0.84|3.75|5.26|18.75|12.46|6.55|7|2.03|0.73|1.27|0.65|0|0|9159860943|6040000000|4908000000|235997740000|154533556729|144260730000|649074942|87.59|16.09|47000
2020-11-01 14:55:29|usa_0048|MCD|146|202006|202006|123|198912|202009|21.31|34.78|3.66|10.33|3.13|8.6|5.73|153.06|0.17|-4.1|4.42|4.59|1.7|2.28|13.83|17.64|2.97|5|0.92|0.61|0.85|0.96|0|0|1370425385|3255700000|36832300000|198829557700|163323057725|164310214000|641771801|219.49|2.23|205000
2020-11-01 14:55:30|usa_0049|CELG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:55:30|usa_0050|MA|74|202009|202009|58|200603|202009|44.82|50.7|9.16|20.53|9.65|21.88|18.07|58.23|0.42|2.17|2.67|1.47|0.41|0.45|32.1|47.61|0|0|2.69|0.4|1.15|1.27|0|0|4711588045|10625000000|1872000000|339502660000|337493660000|340875360000|1213574830|338.17|22.87|18600
2020-11-01 14:55:31|usa_0051|WBA|147|202006|202006|120|199006|202006|39.48|76.04|0.78|0.35|0.82|0.24|3.9|1.59|0.18|0.76|2.91|10.8|1.45|4.84|15.28|1.15|4.07|8|1.45|2.2|0.86|0.07|0|0|1309428462|516000000|35065000000|48634245100|0|0|0||0|331000
2020-11-01 14:55:33|usa_0052|GS|87|202009|202009|84|199909|202009|14.16|11.16|7.94|6.49|2.61|1.85|1.63|0.74|4.08|2.82|1.64|17.15|1.12|2.49|2.71|1.9|0|0|1.81|1.46|1.58|1.46|90831444444|261000000000|50396186047|153000000000|26045000000|178148993900|69120677241|72329103000|695401063|200.97|-5.83|38300
2020-11-01 14:55:33|usa_0053|COP|146|202006|202006|123|198912|202009|16.09|16.18|1.21|1.74|0.9|1.47|1.57|1.12|0.81|0.48|5.34|8.62|3.98|5.12|7.64|4.77|1.93|2|1.4|1.01|0.89|2.29|0|0|2434131783|7863000000|41120000000|42358074000|35071714448|35388581040|241604763|32.84|-42.37|9700
2020-11-01 14:55:35|usa_0054|HON|146|202006|202006|140|198509|202009|26.21|20.25|1.39|3.55|1.27|3.43|3.57|6.37|0.69|1.22|3.69|4.72|2.56|2.19|11.42|16.22|2.27|5|0.78|0.82|1.2|0.92|0|0|3170728682|15127000000|5327000000|122701532600|115520532552|116560341000|565674649|164.61|-2.71|113000
2020-11-01 14:55:36|usa_0055|AIG|146|202006|202006|142|198412|202006|30.1|6.17|1.54|-4.48|1.45|0.5|2.15|0.38|0.97|0.63|1.33|3.36|2.53|4.65|3.6|-4.53|0|0|1.96|1.96|1.35|1.61|10066815663|126376000000|122000578683|283229000000|35539000000|-219164724700|23715272514|23867637299|191787422|27.53|-50.57|46000
2020-11-01 14:55:37|usa_0056|LOW|146|202006|202006|123|198912|202009|24.08|21.02|0.97|1.73|0.88|1.5|5.44|27.43|1.06|5.01|2.85|2.95|1.15|1.42|11.41|25.68|3.96|9|1.91|1.05|1.38|1.59|0|0|1007184480|12726000000|22410000000|128561861600|119523600000|119049300000|542382339|158.1|54.37|320000
2020-11-01 14:55:39|usa_0057|USB|147|202009|202009|123|198912|202009|17.43|11.87|7.32|-2.65|5.83|2.36|5.45|1.16|1.77|1.07|2.7|13.29|2.47|4.69|8.03|4.25|0|0|1.01|0.76|0.89|1.07|143003755160|413217000000|26051617296|178079000000|3516000000|-61295904400|54003095625|54025950000|232360170|35.85|-35.22|69651
2020-11-01 14:55:40|usa_0058|EBAY|91|202009|202009|87|199812|202009|180.25|7.25|8.18|3.76|18.71|3.18|5.99|12.29|0.45|2.66|27.61|17.55|1.48|1.19|11.82|43.69|3.79|9|2.93|3.91|1.75|1.23|0|0|4156679289|3660000000|1900000000|39991900000|35896900000|37043100000|450657597|52.1|37.22|13300
2020-11-01 14:55:41|usa_0059|SBUX|119|202006|202006|112|199209|202009|121.99|77.41|3.29|4.64|3.81|4.24|9.16|67.38|0.2|-1.95|4.34|4.81|1.51|1.91|18.82|21.34|3.84|6|4.55|1.07|0.97|1.11|0|0|1084300426|4195800000|14509600000|113073680000|100431888000|100397520000|673189996|85.92|-2.83|346000
2020-11-01 14:55:42|usa_0060|AXP|147|202009|202009|127|198812|202009|18|24.88|3.58|3.16|2.17|2.88|3.54|3.69|3.58|2.13|4.37|9.15|2.07|1.72|5.22|5.04|0|0|1.12|0.95|1.2|1.18|28997626016|84805000000|13519967742|33030000000|4829000000|94164250000|80701250000|80701250000|428228495|100.25|-15.24|64500
2020-11-01 14:55:44|usa_0061|TWX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:55:44|usa_0062|LLY|147|202009|202009|123|198912|202009|29.21|24.5|4.52|6.78|4.34|5.82|8.03|29.33|0.76|3.51|3.39|2.53|2.8|1.94|17.95|29.15|3.79|9|1.18|0.39|0.62|0.13|0|0|3272023846|3630300000|7981100000|155040697800|141579797820|134831418000|514015328|148.02|32.36|33625
2020-11-01 14:55:45|usa_0063|ABT|147|202009|202009|119|199012|202009|22.4|57.58|2.28|6.44|2.07|6.03|3|6.3|0.51|0.64|5.68|3.66|4.13|1.29|17.57|6.77|2.97|7|0.75|0.53|0.68|0.76|0|0|3204555977|5037000000|8343000000|207548779900|192686779900|194588040000|691340536|108.83|30.07|107000
2020-11-01 14:55:47|usa_0064|NKE|147|202006|202006|121|199003|202006|35.81|67|1.67|4.69|1.75|4.84|4.76|18.98|0.21|1.03|3.26|1.36|1.18|0.88|20|17.92|4.24|9|1.58|0.66|0.94|0.78|0|0|2189038760|9480000000|8127000000|175173850000|0|0|0||0|75400
2020-11-01 14:55:48|usa_0065|UPS|87|202009|202009|83|199912|202009|40.68|126.71|1.82|2.01|1.93|7.22|20.14|25.75|3.78|4.6|4.37|3.29|2.44|2.39|17.85|14.68|4.66|6|1.35|0.89|0.86|0.65|0|0|4391107143|9241000000|34437000000|160459320000|143968320000|144801470000|603346068|166.63|30.53|495000
2020-11-01 14:55:49|usa_0067|COST|147|202006|202006|120|199006|202006|25.87|38.54|0.47|0.89|0.47|0.93|4.29|8.39|0.38|0.42|3.11|0.95|1.05|0.96|11.27|16.59|3.63|9|2.25|0.65|0.88|0.4|0|0|2940989180|13305000000|24595000000|148131713300|0|0|0||0|273000
2020-11-01 14:55:50|usa_0068|FOXA|12|202006|202006|6|201903|202009|14.22|17.29|1.95|1.62|1.66|1.39|1.98|1.65|0.47|0.79|0|0|1.65|1.65|11.06|5.82|0|0|3.66|6.2|1.49|1.33|0|0|2936777778|4645000000|2037000000|19937658600|16619658550|16892810000|120093909|27.83|-11.75|9000
2020-11-01 14:55:51|usa_0070|CL|146|202006|202006|143|198412|202009|28.63|25.8|2.65|4.58|2.47|4.16|49.32|246.82|-1.69|27.58|4.1|3.35|2.12|2.26|24.31|32.4|4.25|10|1.16|0.91|0.72|0.45|0|0|513829134|997000000|3483000000|73007425400|66148425430|66264135000|234667006|77.15|4.95|34300
2020-11-01 14:55:52|usa_0071|MDLZ|78|202006|202006|75|200112|202009|17|24.14|2.13|3.82|1.61|3.22|1.71|3.15|0.66|0.76|5.94|3.88|3.45|2.04|7.03|7.53|2.51|4|1|0.63|0.69|0.48|0|0|1375923077|1602000000|9010000000|100239035300|82041736770|82670550000|364862449|57.45|4.59|80000
2020-11-01 14:55:53|usa_0072|TXN|147|202009|202009|123|198912|202009|40.36|26.99|3.08|9.63|3.25|9.74|4.31|15.74|0.28|0.82|3.85|4.37|1.43|2.52|16.59|33.93|3.47|9|1.82|1.47|1.56|0.99|0|0|2678676923|5518000000|3190000000|132309015500|131030015506|132651910000|583464981|142.79|10.48|29768
2020-11-01 14:55:55|usa_0073|F|147|202009|202009|117|199012|202003|34.87|251.5|0.86|1.11|0.19|0.2|1.78|0.82|2.69|4.75|-0.55|-3.69|6.05|9.01|2.08|-1.09|1.46|2|3.4|2.42|1.33|1.59|0|0|29846755039|44831000000|35276000000|139759360000|27279360000|26586720000|379475220|6.66|-27.29|190000
2020-11-01 14:55:56|usa_0075|OXY|146|202006|202006|120|198912|201912|38.26|26.6|2.28|2.65|1.8|0.42|1.83|0.69|0.77|1.65|1.69|-80.61|4.83|15.98|7.24|-18.62|1.97|2|1.53|4.98|0.98|2.76|0|0|1362441860|1011000000|73733000000|56555723400|9191205023|9164155000|258249791|10.01|-77.49|14400
2020-11-01 14:55:57|usa_0076|ACN|76|202006|202006|72|200206|202006|20.06|30.41|8.04|3.26|1.84|3.51|28.72|8.96|0.04|0|5.56|2.62|1.77|1.33|45.45|31.72|5.6|8|1.13|0.82|1.11|1.07|0|0|3886491724|8509639000|4728914000|144332761500|0|0|0||0|506000
2020-11-01 14:55:58|usa_0077|SPG|110|202006|202006|103|199412|202009|46.98|11.37|10.47|8.25|5.88|3.73|16.61|9.96|5.94|13.44|1.17|10|5.36|11.75|3.93|6.11|2.68|4|2.65|9.35|0.71|2.14|0|0|937846000|3306100000|517061000|44096439500|19785301536|19784467164|309751026|64.68|-58.45|4500
2020-11-01 14:55:59|usa_0078|HPQ|146|202006|202006|120|199009|202009|9.43|10.15|0.53|0.49|0.54|0.46|1.23|0.62|-0.17|-3.15|9.55|12.14|2.65|3.92|20.19|63.74|2.69|7|1.26|1.34|1.51|0.42|0|0|7386697674|4679000000|3757000000|26246000700|24668000732|25557080000|156314169|17.96|11.68|56000
2020-11-01 14:56:01|usa_0079|DOW|11|202009|202009|3|201903|201912|16.49|21.93|1.15|1.27|0.79|0.92|2.22|2.82|1.11|1.41|7.88|6.63|6.69|5.95|-1.89|-7.3|2.6|3|1.5|1.57|1.88|1.75|0|0|3186375000|4549000000|22222000000|48302422200|34899422190|34840525000|218502910|47.05|-1.26|36500
2020-11-01 14:56:01|usa_0080|GM|46|202006|202006|40|201009|202009|12.32|28.45|0.59|1.17|0.34|0.37|1.39|1.08|1.43|3.24|5.62|7.35|4.46|5.14|16.4|1.06|2.07|2|2.74|1.38|1.46|1.48|0|0|27304697674|37482000000|76667000000|136226145400|41426000000|42372880000|440280288|29.59|-21.05|164000
2020-11-01 14:56:02|usa_0082|KMI|44|202009|202009|38|201103|202009|121.45|246.6|6.41|5.11|3|2.34|2.81|0.88|2.19|1.1|4.21|9.45|4.69|8.31|1.27|0.18|2.21|3|1.94|0.82|0.77|1.19|0|0|581795238|632000000|35958000000|62383036300|27912036267|27902790000|158351384|12.33|-39.77|11086
2020-11-01 14:56:03|usa_0083|MS|142|202009|202009|138|198603|202009|13.99|8.15|5.91|4.59|1.69|1.79|1.57|0.98|4|2.37|6.24|61.17|2.74|2.9|3.19|3.49|0|0|1.21|2.7|1.79|1.6|59706422018|236849000000|47692779839|106276000000|6259000000|185308394400|76236394350|75716100000|431113655|48.35|13.31|61596
2020-11-01 14:56:04|usa_0084|LMT|107|202009|202009|102|199503|202009|19.66|16.51|1.19|1.88|0.99|1.68|25.62|21.63|3.45|2.56|4.79|4.15|2.31|2.5|19.49|39.1|1.83|5|1.57|0.94|0.57|0.87|0|0|2164494949|3585000000|6803000000|116265857800|107235496536|107548368000|428174621|383.28|0.22|110000
2020-11-01 14:56:05|usa_0085|DUK|146|202006|202006|123|198912|202009|14.11|31.52|3.71|5.24|1.6|2.66|1.2|1.5|1.01|1.42|2.09|2.16|6.74|4.29|4.62|1.97|1.48|2|2.06|5.02|0.34|0.39|0|0|898821905|341000000|105905000000|132561866800|65091600000|65091600000|325250793|88.56|-7.62|28793
2020-11-01 14:56:07|usa_0086|TMO|147|202009|202009|123|198912|202009|32.22|36.19|2.47|6.6|2.05|6.2|2.2|5.49|0.61|0.66|0.08|1.25|0.42|0.19|5.34|9.9|2.21|5|2.97|0.6|1.13|0.81|0|0|878359674|7540000000|5180000000|188213631900|174660631888|176166480000|603404029|441.52|51.58|75000
2020-11-01 14:56:08|usa_0089|TGT|146|202006|202006|135|198612|202009|18.44|21.97|0.76|1.03|0.58|0.92|2.99|6.06|1.21|1.14|3.78|4.05|1.8|1.75|8.4|14.41|3.81|9|2.35|2.53|0.95|1.01|0|0|933264341|7284000000|28972000000|83217041500|76204041516|76779768000|430346292|152.22|43.88|368000
2020-11-01 14:56:09|usa_0090|EOG|126|202006|202006|119|199012|202009|216.18|58.92|4.97|1.85|4.41|1.59|3.02|1.03|0.42|0.28|-0.45|2.76|0.64|3.69|10.13|1.34|2.7|6|2.05|1.55|0.94|2.41|0|0|495048382|2416501000|29233465000|24233596000|20925870924|20799160860|167600646|35.94|-51.58|2900
2020-11-01 14:56:11|usa_0091|DHR|147|202009|202009|131|198712|202009|26.01|43.59|2.02|8.44|1.79|7.59|2.3|4.4|0.52|0.58|-0.95|-2.4|0.3|0.33|10.75|6.61|2.8|5|1.95|0.69|0.99|0.84|0|0|1110685843|5687700000|3052300000|172174296900|152965587075|155963519000|431239632|215.33|49.09|60000
2020-11-01 14:56:12|usa_0092|MCK|105|202006|202006|102|199503|202009|111.06|26.55|0.19|0.12|0.17|0.11|2.73|4.44|0.62|1.37|3.02|5.87|1.33|1.11|9.28|6.36|2.42|5|1.97|1.3|0.8|0.35|0|0|1849059406|2613000000|4249000000|29196926900|24154926914|24275590000|163962096|148.93|8.14|80000
2020-11-01 14:56:14|usa_0093|FDX|147|202006|202006|143|198409|202006|32.02|32.47|0.84|1.04|0.71|0.81|2.3|2.97|0.58|1.2|1.22|-1.03|0.64|1.18|7.61|4.58|3.5|5|1.7|2.01|1.01|1.09|0|0|1342454069|6954000000|48758000000|74065225300|0|0|0||0|506000
2020-11-01 14:56:15|usa_0094|CAT|147|202009|202009|123|198912|202009|33.99|24.82|1.46|2.38|0.94|1.9|3.4|5.4|2.45|2.55|2.93|6.64|2.22|2.76|5.79|7.97|2.03|5|2.35|1.25|1.28|0.48|0|0|2577519084|9315000000|12357000000|109621709400|80765709390|81212175000|491574143|149.15|18.08|102300
2020-11-01 14:56:16|usa_0095|PNC|147|202009|202009|123|198912|202009|15.01|6.58|4.69|-3.46|2.81|2.7|1.63|0.87|1.88|0.79|2.11|23.04|3.48|4.19|4.68|6.91|0|0|1.56|1.43|1.03|1.39|118274110400|355079000000|19326962400|167335000000|623000000|-78589160000|46601840000|46821660000|206932316|109.91|-21.58|51918
2020-11-01 14:56:18|usa_0096|MET|82|202006|202006|79|200012|202009|22.04|4.83|-1.37|-4.63|0.68|0.5|0.9|0.45|0.41|0.24|1.66|8.49|2.3|4.84|6.05|8.48|0|0|1.6|1.16|1.28|1.57|9077000000|6416000000|165115453333|369639000000|5426000000|-317687184900|33736261419|33939927000|204099227|37.17|-17.1|49000
2020-11-01 14:56:18|usa_0097|TJX|138|202006|202006|124|198909|202009|24.7|89.12|0.96|2.01|0.96|1.82|7.07|13.07|0.51|1.33|4.18|1.89|1.39|1.81|27.48|7.68|4.16|7|2.05|1.22|0.94|0.74|0|0|981041622|6620411000|14164265000|60486426900|60912303880|60890607200|276427065|50.8|-4.46|286000
2020-11-01 14:56:20|usa_0098|BLK|87|202009|202009|83|199912|202009|24|18.69|5.16|5.68|5.27|5.59|3.31|2.63|0.19|0.22|3.68|6.15|2.14|2.52|12.65|12|1.26|2|0.91|0.79|1.16|0.86|0|0|3041618595|5466000000|697000000|87719346200|85939346220|86641473165|390303985|563.55|24.87|16300
2020-11-01 14:56:21|usa_0099|BK|147|202009|202009|119|199012|202009|16.88|7.53|-0.76|-11.34|3.45|1.95|2.28|0.78|0.93|0.68|3.12|39.11|2.72|3.61|6.64|5.89|0|0|1.5|0.81|1.28|1.02|117673259016|305470000000|69797268033|245616000000|3598000000|-180683089800|30429910240|30695756784|154014546|34.34|-24.04|48300
2020-11-01 14:56:22|usa_0100|COF|107|202009|202009|103|199412|202009|15.49|35.93|3.15|-2.35|1.96|1.17|2.18|0.56|2.13|0.72|-1.25|10.74|1.08|1.81|4.51|1.24|0|0|3.61|1.35|1.53|2.15|105923538269|305725000000|21209985750|143959000000|4333000000|-68997236000|32868764000|32947810000|201947698|71.86|-19.02|53100
2020-11-01 14:56:23|usa_0101|NEE|147|202009|202009|123|198912|202009|24.14|34.96|3.38|9.94|1.85|7.5|2.06|3.65|1.18|1.3|0.97|1.06|4.2|1.96|6.03|4.51|1.83|3|1.66|1.15|0.33|0.33|0|0|490005607|1961000000|88855000000|187050151800|135940151799|33976660842|514596212|69.39|19.13|14800
2020-11-01 14:56:25|usa_0102|APC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:56:25|usa_0104|PSX|39|202006|202006|33|201203|202006|16.73|100.97|0.41|0.43|0.36|0.26|1.79|1.09|0.38|0.7|6.33|6.61|3.07|6.94|12.52|-3.11|6.06|4|1.61|2.1|1.14|1.95|0|0|2766810811|1890000000|24282000000|37774356900|22638356928|22745111040|180428507|51.84|-49.38|14500
2020-11-01 14:56:25|usa_0106|ANTM|77|202009|202009|73|200206|202009|14.45|13.89|0.54|0.5|0.61|0.59|1.75|1.98|0.48|0.61|5.55|3|1.49|1.36|9.02|11.26|0|0|2.61|1.44|0.67|1.12|0|0|15611462162|29766000000|3427000000|58075271400|66998271396|68597886000|325498133|268.59|9.3|70600
2020-11-01 14:56:26|usa_0107|ADP|147|202009|202009|125|198906|202009|24.98|24.22|3.04|4.12|3.13|4.13|5.43|10.31|0.21|0.34|3.81|3.94|1.69|2.61|20.57|30.13|1.9|4|1.04|1.3|0.81|0.62|0|0|1372250405|1613100000|1197600000|60263857000|59883057000|60022547000|288977495|139.49|-13.59|58000
2020-11-01 14:56:28|usa_0108|CRM|70|202006|202006|66|200403|202009|473.78|90.73|8.71|11.42|9.04|10.87|11.07|5.5|0.2|0.07|-0.54|0.06|0|0|3.18|6.91|5.63|7|5.83|1.31|1.85|1.01|0|0|1753616582|9283000000|5513000000|204755700000|210901160000|214152940000|1041629293|232.27|72.62|49000
2020-11-01 14:56:28|usa_0109|GD|147|202009|202009|139|198512|202009|13.93|12.56|0.99|1.35|0.95|1.05|2.58|2.7|0.37|0.91|5.93|3.47|2.15|3.06|16.41|11.73|1.97|4|1.26|0.81|0.81|0.79|0|0|1366943511|1469000000|4721000000|51628561600|39725561646|39720135190|151538707|138.43|-24.24|102900
2020-11-01 14:56:30|usa_0110|D|146|202006|202006|123|198912|202009|25.43|107.91|3.87|6.49|1.94|3.89|2.28|2.5|1.67|1.39|1.28|1.8|5.06|4.74|4.17|0.77|1.6|3|1.82|2.75|0.29|0.51|0|0|356700962|675000000|67980000000|110148926600|66301200000|66253842000|297338676|78.93|-2.6|19100
2020-11-01 14:56:31|usa_0111|DTV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:56:31|usa_0112|KMB|147|202009|202009|123|198912|202009|34.63|21.46|1.86|3.04|1.64|2.68|29.06|150.04|-0.5|24.98|5.13|4.12|3.05|2.87|16.41|28.24|3.28|9|1.2|2.06|0.61|0.56|0|0|437429771|1518000000|7497000000|57355464000|50263464000|50544018000|202897765|147.66|3.95|40000
2020-11-01 14:56:32|usa_0113|AMT|94|202006|202006|55|200612|202009|110.67|56.09|14.07|16.72|11.08|13.85|6.29|29.62|1.95|6.96|-0.18|0.97|1.67|1.79|0.66|6.78|2.12|4|3.9|0.52|0.96|0.42|0|0|440960336|2038100000|18479800000|130841421100|107222024703|107779429910|462028387|241.73|9.65|5454
2020-11-01 14:56:33|usa_0114|EMR|146|202006|202006|124|198909|202009|21.96|20.49|1.9|2.56|1.74|2.33|3.77|5|0.55|0.92|4.13|5.94|2.74|3.05|13.32|13.27|3.23|8|1.01|1.41|1.18|1.63|0|0|1210197674|2450000000|3565000000|44006100900|39184632000|39342000000|156454520|65.57|-1.93|88000
2020-11-01 14:56:35|usa_0115|SO|147|202009|202009|123|198912|202009|15.47|18.15|3.16|5.19|1.49|2.86|1.85|2.02|1.36|1.75|2.33|2.58|7.21|4.65|5.27|4.14|1.78|3|1.51|0.93|0.25|0.59|0|0|758275271|3379000000|87184000000|108522441200|57269441240|57635860000|208178516|54.22|-12.22|27943
2020-11-01 14:56:36|usa_0116|KR|142|202000|202000|135|198609|202006|37.75|10.91|0.34|0.3|0.21|0.22|3.83|2.82|0.49|1.44|2.32|5.78|1.07|1.85|8.5|9.6|4.32|8|2.79|7.36|0.79|-0.05|0|0|401861983|2820000000|28703000000|38287000000|0|0|0||0|435000
2020-11-01 14:56:38|usa_0117|HAL|147|202009|202009|120|198912|201912|933.43|18.06|1.34|1.12|1.25|0.65|3.01|2.05|0.56|1.89|2.4|4.47|2.01|3.73|6.31|-25.62|1.78|3|2.67|4.81|1.23|3.9|0|0|1457316279|2115000000|5794000000|18355150000|10640150000|10628100000|156584201|12.05|-36.07|40000
2020-11-01 14:56:39|usa_0119|CTSH|91|202009|202009|87|199812|202009|35.08|25.71|4.49|2.08|5.04|2.26|7.08|3.36|0.03|0.22|5.96|3.64|1.23|1.24|23.3|13.27|4.83|8|2.67|1.73|1.44|1.28|0|0|1888940618|4575000000|2347000000|35292380000|37417380000|37556220000|200969241|69.42|17.45|281200
2020-11-01 14:56:40|usa_0120|BAX|147|202009|202009|135|198612|202009|15.94|45.44|1.76|3.77|1.5|3.6|2.5|4.79|0.81|0.76|5.58|1.34|3.74|1.16|11.46|6.81|2.85|6|1.08|0.88|0.79|0.49|0|0|1557936364|4359000000|4963000000|43240667500|41077667464|41577140000|239027747|80.42|-8.06|50000
2020-11-01 14:56:41|usa_0121|ADBE|139|202006|202006|123|198909|202006|43.16|64.66|6.67|18.44|7.28|20.09|8.23|21.04|0.1|0.35|2.44|1.09|0.22|0|22|25.93|3.81|9|4.16|0.84|1.37|0.79|0|0|1779600828|5264000000|1974000000|245279200000|0|0|0||0|22634
2020-11-01 14:56:42|usa_0122|LYB|43|202006|202006|35|201112|202009|10.4|11.61|1.03|1.16|0.91|0.79|3.78|3.2|0.87|1.95|11.58|17.14|3.75|5.96|21.31|9.78|4.46|4|1.65|1.74|1.39|1.42|0|0|2673878049|3203000000|15951000000|34684332300|23531662602|23543660000|161586903|70.49|-20.77|19100
2020-11-01 14:56:43|usa_0123|WMB|146|202006|202006|143|198412|202009|48.16|196.5|4.54|6.32|1.78|3.06|2.78|1.96|1.99|1.88|-1.69|8.44|3.84|8.04|2.98|0.34|2.16|3|2.2|1.97|1.13|1.82|0|0|872909434|1133000000|29137000000|48565424500|23835450000|23866516650|181690825|19.65|-18.33|4812
2020-11-01 14:56:44|usa_0125|PRU|74|202006|202006|70|200212|202006|15.29|8.17|-1.61|-6.52|0.79|0.42|1.02|0.38|0.74|0.34|5.69|14.95|2.45|6.77|4.93|-0.16|0|0|1.24|1.59|1.55|1.79|0|0|174403724638|440509000000|0|-392318600000|25065684368|25064992000|142215241|63.52|-22.31|51511
2020-11-01 14:56:45|usa_0126|DAL|146|202009|202009|50|200712|202006|38|5.31|0.81|0.84|0.56|0.79|14.89|5.81|4.18|10.39|5.75|-17.5|2.07|5.09|-2.09|-34.07|2.52|2|3.36|2.66|0.99|1.34|0|0|2438111111|21525000000|32483000000|32846914900|19501914894|19418300000|678492850|30.58|-47.48|91000
2020-11-01 14:56:46|usa_0128|REGN|122|202006|202006|64|200409|202009|54.99|21.67|12.7|7.42|13.89|8.08|6.76|6.58|0.34|0.17|-5.11|5.8|0|0|-8.44|27.6|4.39|9|4.24|1.93|1.45|-0.35|0|0|548807814|3144200000|3031400000|57912137700|59352745686|65998062000|443906137|559.78|101.8|8100
2020-11-01 14:56:47|usa_0129|CI|146|202006|202006|143|198412|202009|16.97|12.05|-0.27|0.56|0.57|0.41|1.54|1.31|0.39|0.77|6.48|4.15|2.83|0.02|11.13|6.35|0|0|1.29|1.02|1.06|0.52|0|0|18120563115|8375000000|4255000000|90361453600|62376762000|62240556360|342119514|169.41|11.61|73700
2020-11-01 14:56:49|usa_0130|ALXN|100|202009|202009|48|200809|202009|115.57|26.74|90.02|4.44|274.48|4.33|9.24|2.26|0.73|0.23|-5.58|3.09|0|0|-7.8|6.36|5.45|7|5.04|2.55|1.13|0.84|0|0|657082080|2296900000|1406300000|25355170000|25060170000|25243258000|249342943|114.43|15.03|3082
2020-11-01 14:56:50|usa_0131|YUM|90|202006|202006|87|199812|202009|15.79|27.42|2.68|7.04|2.28|5.14|16.91|151.98|0.23|-1.44|8.54|2.77|2.28|2|27.06|37.03|4.7|10|1.64|1.11|0.84|1.64|0|0|540766667|1243000000|2059000000|37960783500|27481300000|28029100000|143611866|91.3|-19.72|34000
2020-11-01 14:56:51|usa_0132|TRV|147|202009|202009|139|198512|202009|45.72|12.36|0.47|-1.42|0.97|0.87|1.28|0.98|0.25|0.25|5.72|5.82|2.86|3.09|9.02|6.84|0|0|10.46|2.05|0.95|0.79|0|0|28588306230|79486000000|349000000|-45031473000|27404527000|27512717000|155258514|108.19|-27.24|30800
2020-11-01 14:56:52|usa_0133|GIS|147|202006|202006|138|198512|202006|20.07|17.1|1.94|2.85|1.53|2.19|13.51|4.63|2.13|1.61|5.27|3.52|3.1|3.06|13.9|10.49|2.83|6|1.68|2.69|0.48|0.32|0|0|438291538|1796700000|3557000000|51230535000|0|0|0||0|35000
2020-11-01 14:56:53|usa_0134|AAL|147|202009|202009|141|198412|202003|7.39|3.22|0.48|1.23|0.15|0.22|3.31|77.48|-12.15|-5.83|7.95|-36.17|1.35|3.25|-5.81|-24.94|2.58|1|8.07|30.8|2.18|1.57|0|0|3346286260|8284000000|40235000000|30169741900|6250741931|6256212210|726025903|12.29|-54.43|110500
2020-11-01 14:56:54|usa_0135|RTN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:56:55|usa_0136|SCHW|135|202009|202009|123|198912|202009|33.64|16.77|0.87|-25.13|4.55|4.63|5.15|1.83|0.37|0.28|2.03|7.42|0.82|1.96|14.94|9.13|0|0|2.7|6.27|1.87|1.04|71973822683|301566000000|26411937089|314790000000|2314000000|-254313504000|67969175564|46881620000|284390328|36.23|-13.39|21800
2020-11-01 14:56:56|usa_0137|CSX|147|202009|202009|143|198412|202009|30.71|21.58|2.19|6.86|1.6|5.63|2.03|4.67|1|1.3|3.9|3.21|2.27|1.31|7.26|9.69|1.81|3|1.61|1.02|1.13|1.13|0|0|823251908|2899000000|32881000000|73007074200|59400074250|59572890000|300312127|77.67|12.13|21000
2020-11-01 14:56:57|usa_0138|JCI|146|202006|202006|120|199009|202009|38.37|40.05|0.59|1.64|0.68|1.38|0.77|1.71|0.62|0.45|6.97|15.59|18.02|2.55|7.77|2.91|2.21|5|1.33|1.34|1.12|1.22|0|0|336646094|2342000000|3041000000|37214340400|30394340375|30392400000|192029092|40.85|-6.93|104000
2020-11-01 14:56:58|usa_0139|NOC|147|202009|202009|119|199012|202009|17.7|21.52|0.88|1.8|0.71|1.5|2.27|5.03|0.79|1.53|3.8|2.41|2.94|1.76|8.66|9.99|2.18|5|2.08|0.77|0.7|0.8|0|0|1297341085|4995000000|8666000000|63668073100|52597073095|52781477000|188006275|315.49|-15.82|90000
2020-11-01 14:57:00|usa_0140|STT|147|202009|202009|123|198912|202009|17.57|8.91|-3.68|-9.32|3.09|1.98|2.57|0.91|0.9|0.96|1.11|3.21|1.42|3.51|7.95|4.82|0|0|1.36|1.47|1.41|1.45|83824512800|197513000000|54520384000|144889000000|2193000000|-96976512500|20931487541|21190777440|135604654|59.33|0.24|38979
2020-11-01 14:57:01|usa_0141|NSC|147|202009|202009|143|198412|202009|18.99|27.54|2.83|6.46|2.17|5.58|1.88|3.64|0.74|0.85|4.25|5.32|2.57|1.76|8.16|7.71|1.76|3|1.09|1.21|1.11|1.38|0|0|531391603|1359000000|31217000000|65714314300|54350314347|54931233000|275600303|213.99|19.11|24587
2020-11-01 14:57:02|usa_0142|ETN|146|202006|202006|131|198712|202009|15.4|27.35|1.14|2.53|0.91|2.19|2.03|2.88|0.68|0.58|3.07|8.29|2.88|2.84|9.04|6.53|2.53|5|1.45|0.92|1.19|0.84|0|0|421642636|496000000|3323000000|48641203000|40822203000|40944639000|160472114|102.03|22.71|93000
2020-11-01 14:57:04|usa_0143|APD|146|202006|202006|124|198909|202009|54.08|34.76|2.36|7.7|1.96|7.51|2.7|5.64|0.71|0.7|3.1|1.28|2.29|1.74|9.2|11.78|1.87|4|0.98|0.75|1.09|0.9|0|0|500506923|6437100000|11468900000|67920306000|65795605984|66244064000|235857651|297.86|34.26|17700
2020-11-01 14:57:05|usa_0144|AVGO|49|202006|202006|42|201003|202009|87.61|459.18|5.33|7.99|8.47|44.18|4.97|6|0.69|1.84|1.68|3.73|2.01|3.72|13.83|3.85|4.89|5|1.68|0.83|1.02|1.09|0|0|2757872340|8857000000|2567000000|176006789500|141425789519|147543860000|567330826|349.63|32.96|19000
2020-11-01 14:57:06|usa_0145|PPG|147|202009|202009|123|198912|202009|23.7|26.95|1.51|2.49|1.33|2.11|3.69|5.43|0.74|1.04|4.28|2.03|2.64|1.7|12.58|9.89|3.35|8|1.4|1.96|1.12|1.25|0|0|672950000|2095000000|3726000000|32357833200|28835833152|29042832000|149938725|122.08|3.01|43000
2020-11-01 14:57:07|usa_0146|ITW|147|202009|202009|123|198912|202009|29.88|29.27|2.08|5.26|2.01|4.91|4.63|22.68|0.66|2.95|3.73|4.91|1.64|2.25|14.89|20.85|3.2|8|1.68|1.76|1.04|1.02|0|0|1018983808|2169000000|1711000000|66931887200|61154887163|61324854000|182615091|193.21|23.46|45000
2020-11-01 14:57:08|usa_0147|VLO|147|202009|202009|93|199706|202009|14.71|16.76|0.31|0.36|0.24|0.23|1.29|0.92|0.55|0.79|2.68|23.44|2.09|8.86|8.08|-0.01|1.76|2|3.52|2.86|1.2|2.27|0|0|1436829773|4047000000|30653000000|29623981900|17664981948|17631240000|189921066|43.32|-48.59|10222
2020-11-01 14:57:10|usa_0148|ADM|145|202006|202006|121|199006|202009|20.07|14.76|0.61|0.53|0.54|0.41|1.48|1.34|0.5|0.48|2.8|4.96|1.49|3.08|6.85|6.14|1.46|3|1|1.68|0.71|0.77|0|0|1136749605|1203000000|9833000000|33820024400|25848440000|26127380000|148947135|46.49|13.2|38100
2020-11-01 14:57:11|usa_0149|SYK|146|202006|202006|123|198912|202009|64.28|49.49|3.47|6.01|3.48|5.61|5.66|6.14|0.38|1.01|0.8|-0.07|0.66|1.1|15.28|7|3.77|7|2.49|1.12|1.21|0.82|0|0|1510817692|6619000000|2527000000|84566980500|78264980546|78242935000|261659766|208.37|-3.67|40000
2020-11-01 14:57:12|usa_0150|MMC|147|202009|202009|123|198912|202009|25|28.82|2.29|4.09|2.12|3.43|4.57|6.77|0.66|1.48|3.07|2.13|2.71|1.6|13.03|9.67|2.98|6|1.06|0.94|0.97|1.03|0|0|944503101|2388000000|2748000000|68675632000|58154631970|58611700000|210018606|114.7|14.64|76000
2020-11-01 14:57:14|usa_0151|ALL|114|202006|202006|108|199309|202009|15.23|7.05|0.87|0.72|0.83|0.7|1.44|1.18|0.23|0.25|6.86|9.36|2.24|2.25|9.9|13.99|0|0|1.18|3.07|0.94|0.73|0|0|4044952381|5891000000|1100000000|32114447100|29439470214|29842380000|186182602|94.14|-13.38|46290
2020-11-01 14:57:15|usa_0152|ECL|147|202009|202009|128|198806|202006|31.77|37.01|2.08|4.53|1.84|3.91|4.59|9.48|0.68|1.15|2.69|1.08|1.46|0.94|11.02|-5.67|3.58|7|1.49|1.2|0.67|1.09|0|0|164114682|1034700000|3578800000|62958368800|57043368768|58253360000|217132761|199.84|0.91|50200
2020-11-01 14:57:16|usa_0154|CAH|145|202006|202006|126|198803|201909|26.68|10.55|0.26|0.12|0.22|0.09|2.85|7.7|0.8|3.79|2.59|9|1.09|4.12|9.67|-37.54|2.31|5|3.02|1.26|0.91|0.35|0|0|1216295313|2771000000|2366000000|17781824800|13774824825|13756350000|113932664|46.95|-0.51|48000
2020-11-01 14:57:18|usa_0155|CBS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:57:18|usa_0156|DE|146|202006|202006|124|198909|202009|51.63|26.33|1.6|3.24|0.89|2.02|2.91|5.49|2.95|3.76|1.99|1.23|2.2|1.35|4.91|4.61|1.82|4|2.31|1.44|1.13|0.72|0|0|2638581818|8830000000|12912000000|110440501100|70794501068|71342378000|296673288|225.91|36.87|73500
2020-11-01 14:57:19|usa_0157|BDX|146|202006|202006|128|198809|202009|32.11|83.7|2.64|4.92|2.33|3.82|3.46|2.81|0.71|0.78|2.44|-3.05|1.46|1.36|11.19|2.19|2.97|4|1.43|0.61|0.83|0.59|0|0|1068862457|2904000000|5841000000|83264625800|67446625848|66348236640|390575058|232.68|-8.02|70093
2020-11-01 14:57:20|usa_0158|MU|145|202006|202006|124|198906|202006|26.31|19.2|2.4|2.27|2.32|2.4|2.16|1.3|0.27|0.16|-1.24|0|0.06|0|8.11|6.26|2.06|4|6.34|2.96|1.58|0.85|0|0|2092070341|8142000000|31615000000|48576541700|0|0|0||0|40000
2020-11-01 14:57:22|usa_0159|VRTX|122|202006|202006|107|199312|202009|128.38|34.36|22.52|12.02|23.3|13.22|11.2|9.43|0.21|0|-3.82|0.63|0|0|-23.39|34.24|3.04|9|4.41|1.3|1.37|0.15|0|0|852327873|5450769000|728357000|65427592700|70784942880|71677224360|339598440|272.12|60.62|3000
2020-11-01 14:57:23|usa_0160|LUV|147|202009|202009|143|198412|202009|24.25|94.03|1.37|1.44|1.34|1.61|2.33|2.26|0.46|1.11|1.35|-10.93|0.39|1.92|9.45|-10.24|2.77|3|1.85|3.26|1.13|0.82|0|0|2052528454|14562000000|17823000000|18413203800|22135241250|22125000000|450962363|37.5|-30.57|61118
2020-11-01 14:57:24|usa_0161|AFL|147|202009|202009|143|198412|202009|14.29|5.68|0.38|-3.34|1.15|1.21|2.31|0.79|0.22|0.24|3.91|6.95|1.58|3.05|13.98|8.36|0|0|0.99|1.34|0.96|1.07|0|0|32117378593|108691000000|584000000|-75441085100|25574914900|26163421400|142670677|36.35|-30.52|11729
2020-11-01 14:57:25|usa_0162|GLW|147|202009|202009|119|199012|202009|53.18|162.05|3.25|3.06|3.6|2.48|3.04|2.38|0.45|0.64|2.28|4.67|1.67|2.65|5.73|1|1.76|3|2.43|2.23|1.35|1.01|0|0|2219073228|2514000000|14691000000|32725010000|24664010000|24599190000|156610604|32.41|13.64|49500
2020-11-01 14:57:27|usa_0163|CME|78|202009|202009|71|200212|202009|27.31|27.89|9.7|12.02|10.15|12.18|3.65|2.22|0.12|0.13|3.25|4.18|1.61|1.97|12.96|7.84|1.36|2|3.25|1.42|0.84|0.67|0|0|2152651711|1424500000|538600000|62050366600|59851823031|59973440670|255008448|167.31|-22.33|4360
2020-11-01 14:57:28|usa_0164|BHI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:57:28|usa_0165|EXC|146|202006|202006|119|199012|202009|24.16|13.2|2.53|2.26|1.5|1.05|2.33|1.07|1.41|1.23|2.55|-0.86|5|4.22|5.12|3.62|1.85|3|1.77|0.89|0.39|0.62|0|0|961706731|2129000000|81748000000|75022259500|34848259464|34901760000|192343823|35.76|-25.98|32713
2020-11-01 14:57:29|usa_0166|USD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.68|0.33|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|3934722|76.14|70.74|
2020-11-01 14:57:30|usa_0168|CCI|95|202009|202009|64|200409|202009|96.88|104.06|11.94|15.3|7.08|12.14|3.82|7.55|1.84|2.03|0.31|2.5|3.56|2.88|-1|2.33|1.78|3|2.55|1.15|1.14|0.26|0|0|420142330|242000000|21449000000|90823500000|71761500000|71428500000|304087974|166.5|19.08|5100
2020-11-01 14:57:31|usa_0169|VIAB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:57:31|usa_0170|BBT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:57:31|usa_0171|PRGO|116|202006|202006|113|199206|202009|44.44|26.39|2.36|1.76|2.04|1.24|3.18|1.06|0.49|0.7|0.18|-0.9|0.72|1.93|4.82|2.57|2.36|4|3.48|2.49|0.72|0.64|0|0|315099052|1456300000|1029000000|8952473800|6266715000|6312625000|35021844|45.91|-17.86|11200
2020-11-01 14:57:32|usa_0172|PSA|146|202006|202006|143|198412|202009|27.06|31.82|9.39|15.41|7.78|13.54|2.85|8.01|0.12|0.27|1.83|3.52|5.23|3.59|8.51|13.25|2.4|5|1.99|2.07|0.41|0.14|0|0|302670629|1268475000|153382000|44273982600|38864395008|38881344000|163014447|222.72|-9.19|5900
2020-11-01 14:57:34|usa_0173|INTU|111|202006|202006|109|199306|202009|76.6|45.47|5.23|10.92|5.62|10.82|9.08|16.14|0.22|0.66|4.42|0.37|0.96|0.69|12.8|35.13|4.58|10|2.83|0.86|1.15|0.99|0|0|1096322450|7050000000|960000000|78704489700|82364343200|83075520000|352298116|314.68|30.65|10600
2020-11-01 14:57:35|usa_0174|AON|146|202006|202006|143|198412|202009|19.19|27.51|1.04|3.71|1.67|4.43|3.02|13.27|0.59|2.22|3.6|3.04|2.34|0.85|9.88|15.71|3.38|5|1.66|7.7|0.91|0.87|0|0|6781115126|15205000000|1657000000|40689456900|47758450000|48191680000|307707893|206.3|6.58|50000
2020-11-01 14:57:36|usa_0175|HUM|122|202006|202006|110|199303|202009|22.91|15.74|0.31|0.58|0.47|0.78|2.34|3.8|0.39|0.56|1.93|2|0.5|0.59|9.38|18.12|0|0|1.64|1.09|1.03|0.88|0|0|5840564838|19999000000|2118000000|42847584200|54754584214|55056889470|281292916|413.89|61.88|46000
2020-11-01 14:57:37|usa_0176|EQR|109|202009|202009|105|199406|202009|26.1|20.21|11.21|10.18|6.92|7.5|2.09|1.82|1.19|0.8|0.2|4.47|4.72|4.63|5.11|5.8|1.81|3|2.2|1.96|0.72|0.74|0|0|191439513|178333000|505077000|27599601100|19107038136|19808914290|141295169|51.33|-40.49|2700
2020-11-01 14:57:39|usa_0177|AMAT|147|202006|202006|120|199009|202009|50.46|17.22|2.63|3.46|2.87|3.37|3.66|5.65|0.24|0.57|6.01|2.87|1.74|1.45|14.25|22.19|3.13|8|2.49|1.88|1.91|1.12|0|0|2652074643|4756000000|1784000000|54784740200|54093740244|54610060000|399836466|59.23|20.62|22000
2020-11-01 14:57:40|usa_0178|AEP|147|202009|202009|123|198912|202009|22.7|21.17|2.86|4.73|1.36|2.72|1.61|1.99|1.39|1.59|1.54|0.69|5.52|3.43|4.2|3.75|1.79|3|1.53|1.69|0.36|0.55|0|0|533856075|618700000|63667400000|72680556700|40566456656|40657283205|202643803|81.73|-12.77|17408
2020-11-01 14:57:41|usa_0179|TWTR|32|202006|202006|9|201803|202006|318.7|18.2|13.67|9.35|13.97|10.53|7.27|4.6|0.28|0.45|0|0|0|0|-8.01|-11.04|4.75|5|5.53|3.67|0.43|1.27|0|0|4122770000|7766014000|1782803000|30858572500|35173957000|34972950500|721966153|44.5|8.2|4900
2020-11-01 14:57:42|usa_0180|DFS|58|202009|202009|53|200706|202009|10.75|17.78|3.31|2.07|2.28|1.59|1.95|1.93|1.87|3.17|2.18|1.24|1.63|3.05|7.27|2.84|0|0|1.54|2.56|1.48|2.04|44906488382|78015000000|8945710345|17561000000|1121000000|33745362000|17709361992|17680680000|176778257|57.78|-31.74|17200
2020-11-01 14:57:43|usa_0183|ICE|61|202009|202009|57|200606|202009|33.59|27.56|9.62|8.53|9.37|7.22|6.58|2.95|0.29|0.91|3.2|4.61|1.21|1.15|12.65|8.55|1.34|2|3.06|1.04|1.07|0.93|0|0|1256746733|610000000|1510000000|72881050000|56128050000|54927450000|305647541|100.05|7.33|6423
2020-11-01 14:57:43|usa_0184|DVN|133|202006|202006|120|198912|201912|63.12|7.98|3.7|1.18|2.81|0.65|1.91|1.12|0.65|1.33|1.87|26.38|0.94|4.23|1.09|-31.24|1.74|1|2.57|3.68|1.26|3.96|0|0|1417843268|1474000000|5917000000|6567457500|3619457490|3566420000|85633019|9.46|-60.68|1800
2020-11-01 14:57:45|usa_0185|SRE|146|202006|202006|123|198912|202009|18.31|8.15|2.6|5.37|1.46|3.14|1.85|1.67|1.16|1.1|2.12|-2.57|4.69|3.47|6.56|9.14|1.9|3|1.87|1.71|0.39|1.03|0|0|584378302|4894000000|38523000000|60212778100|34679480000|34816185800|163330014|118.36|-19.82|13969
2020-11-01 14:57:46|usa_0186|NFLX|75|202009|202009|67|200312|202009|177.9|80.65|4.4|10|4.59|9.51|16.02|21.38|0.65|1.55|-0.4|-0.41|0|0|13.51|12.07|4.65|7|17.24|2.14|1.54|0.35|0|0|1376482905|8392391000|828118000|228565495800|220910753850|227557652640|3005345577|500.03|87.58|8600
2020-11-01 14:57:47|usa_0187|MYL|144|202006|202006|122|199003|202009|34.64|27.98|2.76|1.67|3.3|0.67|2.56|0.65|0.67|1.03|-0.81|3.86|0.56|0|11.9|1.12|2.31|4|8.97|8.72|0.81|1.12|0|0|444569209|420300000|2267700000|19384824000|7666326976|7670076000|79626361|14.83|-25.03|35000
2020-11-01 14:57:48|usa_0188|ILMN|82|202006|202006|57|200606|202009|88|66.04|19.37|12.39|21.51|13.67|9.27|9.91|0.44|0.25|-1.95|1.19|0|0|-2.67|12.25|4.43|7|7.91|2.67|1.19|0.72|0|0|996366393|3268000000|1439000000|43131072400|45237072432|45743840000|546007170|309.08|1.4|7700
2020-11-01 14:57:49|usa_0189|VFC|147|202009|202009|123|198912|202009|23.73|87.08|1.45|3.57|1.31|3.26|3.19|9.3|0.53|1.93|4.01|3.48|2.5|2.73|11.41|-0.62|3.88|9|1.67|2.48|0.93|1.18|0|0|338629931|2677398000|2319111000|30411426200|27395020175|27480395000|164019040|70.25|-21.06|48000
2020-11-01 14:57:50|usa_0190|APA|146|202006|202006|137|198412|201903|32.89|346.6|3.94|2.57|2.86|0.69|1.99|0.48|0.59|-5.39|2.29|40.81|1.49|5.81|2.7|-63.4|1.88|2|3.2|3.48|1.06|7.54|0|0|425373547|135000000|9344000000|13255533900|3574531048|3579660000|86696525|9.47|-63.01|3163
2020-11-01 14:57:52|usa_0191|ABC|103|202006|202006|100|199509|202009|38.67|12.79|0.17|0.11|0.14|0.11|8.71|5.13|-0.05|1.07|7.5|4.56|1|1.71|10.57|20.85|1.93|4|3.6|1.57|0.57|-0.06|0|0|1120270447|3420272000|1455008000|20616201300|19767938888|19921324480|88338723|96.92|18.8|22000
2020-11-01 14:57:53|usa_0192|WM|127|202006|202006|119|199012|202009|52.18|29.94|3.89|3.84|2.87|3.19|4.56|6.94|1.53|1.86|4.48|1.81|2.25|1.9|5.26|8.07|2.5|6|3.34|0.77|0.72|0.88|0|0|363457774|2663000000|12917000000|57936934000|47776322514|47972763000|191989336|113.17|-1.59|44900
2020-11-01 14:57:54|usa_0193|HCA|123|202009|202009|38|201103|202009|13.03|12.61|1.52|1.41|0.73|0.84|0|0|-1.39|-31.79|4.26|6.94|1.3|1.31|7.14|10.07|4.62|8|1.58|1.12|1.13|1.89|0|0|447359664|6588000000|24934000000|68837033900|42188033940|42590563320|209804609|124.68|3.54|280000
2020-11-01 14:57:55|usa_0195|SHW|147|202009|202009|135|198612|202009|24.68|34.39|1.33|4.07|1.21|3.58|6.31|15.04|0.83|1.97|4.26|3.44|1.65|0.74|16.3|13.46|4.09|8|2.15|1|0.97|1|0|0|150690377|619900000|3495200000|70952362100|63281062130|64067193872|305049656|696.74|26.71|61111
2020-11-01 14:57:57|usa_0196|PXD|94|202006|202006|81|200006|202009|41.9|34.12|5.76|1.96|4.16|1.74|2.28|1.2|0.55|0.19|0.49|4.64|0.37|2.43|5.6|2.97|1.9|2|3.86|2.21|1.21|2.29|0|0|591774606|265000000|16283000000|16054110400|14141072698|14188350000|125202764|85.99|-30.16|2323
2020-11-01 14:57:58|usa_0197|SE|16|202006|202006|-154|202106|198200|0|0|11.49|24.92|10.8|23.91|24.31|88|3.69|2.47|-1.83|-3.64|0|0|-102.21|-50.45|2.25|5|4.44|5.69|1.33|1.43|0|0|1708289000|3447522000|523453000|73831472900|75131176924|71859028436|596975766|154.04|397.71|29800
2020-11-01 14:57:58|usa_0198|CMI|147|202009|202009|113|199206|202009|72.47|19.92|0.7|1.68|0.61|1.62|2.22|4.06|0.52|0.53|1.37|8.64|2.36|2.48|10.63|14.99|2.93|6|5.02|2.19|1.32|1.09|0|0|729123256|3312000000|4067000000|32994073700|31253073656|31251680000|190501591|211.16|29.81|61615
2020-11-01 14:57:59|usa_0199|PCG|146|202006|202006|116|198912|201812|17.81|95.56|1.84|3.09|1.04|0.29|1.57|5.25|1.48|10.61|3.31|-158.83|4.95|0|0.17|-43.35|1.78|2|2|5.9|0.46|1.63|0|0|1072057732|968000000|65528000000|55602666800|4974760026|4967310000|235732606|9.39|-6.1|23000
2020-11-01 14:58:01|usa_0200|BSX|119|202009|202009|114|199203|202009|80.09|14.64|4.56|6.36|4.08|5.36|5.5|3.5|0.59|0.61|0.2|-2.31|0|0|4.08|17.69|3.34|6|2.16|0.9|1.13|1.15|0|0|453161404|1724000000|2394000000|62468080300|54609246733|53910489000|284216549|38.21|-6.09|36000
2020-11-01 14:58:02|usa_0201|AMP|64|202006|202006|60|200509|202009|15.82|8.05|0.21|-1.6|1.53|1.64|2.1|2.81|0.69|0.69|8.97|13.67|2.05|2.61|9.11|23.17|0|0|1.49|2.21|1.88|1.55|7737448276|10048000000|21057576271|42145000000|0|-19394554000|18277446000|19448682000|105300610|154.11|7.47|12500
2020-11-01 14:58:03|usa_0202|MPC|44|202006|202006|35|201106|202003|11.57|6.1|0.45|0.56|0.3|0.19|1.84|0.8|0.66|1.35|5.54|4.88|2.96|7.74|11.18|-11.31|4.64|2|2.32|3.79|1.68|2.6|0|0|2205682927|1091000000|47479000000|57274406000|19071000000|19159020000|217253364|29.34|-48.41|60910
2020-11-01 14:58:04|usa_0203|IP|146|202006|202006|119|199012|202009|40.27|25.34|1.15|1.45|0.68|0.75|1.95|2.26|1.57|2.24|2.03|8.5|2.99|5.06|3.34|2.67|2.32|5|2.34|3.15|1.22|0.81|0|0|1002744348|847000000|13011000000|30865986200|15936274000|15936274000|127226656|40.54|-3.06|51000
2020-11-01 14:58:05|usa_0205|DG|146|202006|202006|44|200909|202009|19.79|22.69|1.24|1.75|1.09|1.7|3.96|7.07|0.48|0.56|4.33|3.26|1.05|0.67|13.78|22.94|4.01|8|2.45|1.19|0.88|0.41|0|0|176723383|2959604000|12675787000|53105220500|51975677430|52634574900|309203406|208.71|32.19|143000
2020-11-01 14:58:06|usa_0206|NOV|97|202009|202009|74|199706|201512|28.17|10.22|1.66|0.54|1.52|0.49|2.13|0.64|0.28|0.33|13.65|50.24|1.58|2.21|4.53|-29.75|2.03|2|3.83|4.34|1.39|2.4|0|0|1299106474|1485000000|2615000000|3931714400|3517714422|3488100000|44909437|9.06|-58.21|35479
2020-11-01 14:58:07|usa_0207|VTR|86|202006|202006|83|199912|202009|25.77|38.15|9.7|7.15|5.66|4.02|5.75|1.52|3.55|1.22|1.96|4.47|6.77|5.92|5|1.8|1.98|3|4.94|3.48|0.73|1.99|0|0|106195926|992824000|16919677000|27280665700|15654814440|15777967040|113412733|41.96|-42.19|516
2020-11-01 14:58:08|usa_0208|ZTS|38|202006|202006|31|201212|202009|40.78|49.07|6.81|12.86|6.19|12.51|19.25|26.35|2.69|2.58|1.33|1.03|0.67|0.46|12.71|17.19|6.79|8|1.34|0.8|0.9|0.72|0|0|986114286|3353000000|2192000000|82921679000|78550667315|79063397000|246311807|165.37|31.14|10600
2020-11-01 14:58:09|usa_0209|ORLY|111|202009|202009|107|199312|202009|34.95|20.59|1.99|3.45|1.93|3.09|13.2|47.64|1.78|6.52|0.5|3.11|0|0|16.88|36.2|4.49|9|3.79|1.11|0.85|1.48|0|0|124707367|1627098000|5964753000|36779547200|33784438192|34503999640|217535300|461.08|15.7|82167
2020-11-01 14:58:10|usa_0210|CB|116|202009|202009|110|199303|202009|15.44|23.12|1.24|-0.7|1.87|1.51|1.26|0.93|0.19|0.29|0.81|3.52|1.93|2.64|9.55|3.18|0|0|0.96|0.42|0.91|0.76|402098900|804000000|30651909415|96219000000|0|-27369076800|52411923200|52416893136|201488386|116.12|-28.07|33000
2020-11-01 14:58:11|usa_0211|M|114|202006|202006|100|199503|202003|25.88|3.34|0.77|0.3|0.5|0.09|1.79|0.83|1.18|2.32|8.84|17.85|3.73|24.32|4.09|-37.96|3.9|8|5.75|43.53|1.22|2.88|0|0|751942478|1395000000|9314000000|5921625200|1926625176|1932552000|122740761|6.21|-53.86|123000
2020-11-01 14:58:12|usa_0212|LB|146|202006|202006|116|198912|201812|17.05|10.19|1.24|1.21|1.12|0.78|31.48|1445.9|0.64|-3.53|7.73|2.24|2.57|3.75|17.54|-18.41|4.04|8|2.7|7.06|1.06|2.63|0|0|755552313|2611000000|4927000000|13017226900|8895226890|8898780000|130422271|32.01|97.16|94400
2020-11-01 14:58:14|usa_0213|UAL|115|202009|202009|57|200603|202006|16.89|9.58|0.52|0.67|0.35|0.41|5.75|1.44|2.93|3.84|-0.42|-30.71|0|0|68.78|-16.26|3.86|3|7.85|6.67|1.13|1.66|0|0|3284809735|13702000000|36194000000|23290919900|10111919875|10112250000|1049563633|34.75|-57.37|87900
2020-11-01 14:58:15|usa_0214|AZO|124|202006|202006|118|199012|202006|21.26|16.61|1.95|2.75|1.78|2.28|12.68|136.23|-0.25|-6.28|6.04|9.2|0|0|28.42|63.47|4.38|9|4.88|1.7|0.97|1.23|0|0|100078311|1750815000|6998435000|31727498600|0|0|0||0|96000
2020-11-01 14:58:16|usa_0215|RAI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:58:16|usa_0216|PCAR|147|202009|202009|123|198912|202009|20.4|20.8|1.11|1.3|0.83|1.54|2.33|2.9|1.28|0|3.08|11.54|1.87|1.5|7.85|7.67|1.77|3|2.43|1.15|1.33|0.95|0|0|1711622137|4413200000|5053800000|25106378200|29489824000|29643328000|130636822|85.28|21.81|27000
2020-11-01 14:58:17|usa_0217|PPL|146|202006|202006|123|198912|202009|13.75|11.83|3.49|5.71|1.68|2.68|1.96|1.6|1.82|1.84|0.39|-0.71|5.66|6.09|4.85|4.84|1.96|3|1.99|2.13|0.46|0.99|0|0|662349505|1278000000|36785000000|43624599000|20918585430|20935591680|136054379|27.21|-13.59|12280
2020-11-01 14:58:19|usa_0218|LVS|67|202009|202009|63|200412|202009|99.13|106.5|6.55|5.48|5.51|5.97|7.62|11.14|1.88|4.35|6.19|14.51|4.5|6.64|8.08|-4.11|3.78|5|2.65|1.71|2.12|1.47|0|0|2533681000|2381000000|17103000000|47820240000|35648240000|35648240000|259072293|46.66|-16.97|50000
2020-11-01 14:58:19|usa_0219|SYY|146|202006|202006|121|199006|202009|26.02|163.74|0.57|0.76|0.52|0.6|6.23|27.34|1.07|12.47|3.66|1.96|1.87|2.8|15.11|1.75|4.21|9|2.28|2.96|0.79|1.87|0|0|477099600|6059427000|5062183000|40063224700|31675772682|31682766210|188748508|62.22|-21.64|57000
2020-11-01 14:58:21|usa_0220|CERN|139|202009|202009|119|199012|202009|77|28.24|2.5|4.06|2.93|4.04|3.14|5.03|0.2|0.3|6.64|6.64|1.02|1|11.57|9.55|4.06|10|7.77|4.47|1.17|0.7|0|0|339689913|892477000|1993418000|22589857200|22146316202|22172571930|111011006|72.29|6.04|27400
2020-11-01 14:58:22|usa_0221|STI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:58:22|usa_0222|ROST|142|202006|202006|119|199012|202009|17.91|56.78|1.08|2.6|1.08|2.37|5.77|10.58|0.18|1.08|4.84|1.96|0.85|1.23|29.27|11.95|4.35|7|2.41|1.19|0.96|0.89|0|0|396843810|3793043000|5759840000|29616764500|30321005469|30169939440|154130749|85.17|-13.16|92500
2020-11-01 14:58:23|usa_0223|AVB|106|202006|202006|103|199412|202009|28.13|26.67|13|12.25|9.01|8.88|2.02|1.93|0.84|0.7|-1.59|2.54|4.15|4.21|4.7|4.27|1.86|3|4|1.72|0.65|1.1|0|0|224251695|322817000|159905000|28326657200|21018574554|21017842788|161370850|149.34|-30.65|3122
2020-11-01 14:58:24|usa_0224|TROW|147|202009|202009|138|198603|202009|20.62|14.36|4.19|4.66|4.61|5.03|4.8|4.07|0.03|0|3.4|7.43|1.87|2.7|24.43|30.22|6.08|8|2.45|2.4|1.55|1.29|0|0|798940347|2228200000|816900000|26797602500|29025802500|29426490000|134692080|128.22|12.23|7365
2020-11-01 14:58:26|usa_0225|PLD|91|202009|202009|87|199812|202009|55.79|44.92|14.56|23.25|8.44|17.62|1.67|2.32|1|0.51|0.44|0.99|4.32|2.26|2.14|4|1.39|2|2.38|0.93|0.91|0.63|0|0|304445500|940193000|497802000|94388671300|74354658300|77057814600|247118900|100.62|16.96|1712
2020-11-01 14:58:27|usa_0226|BXP|94|202009|202009|90|199803|202009|34.61|12.55|10.83|9.08|6.22|4.36|2.99|2.11|2|2.13|3.02|1.29|3.57|4.88|3.93|5.03|1.73|3|2.87|2.21|0.81|1.01|0|0|707354689|1714783000|11534066000|26396442900|12497594890|12479182100|106896934|80.3|-38.3|760
2020-11-01 14:58:28|usa_0227|WDC|147|202009|202009|116|199006|201906|17.48|95.1|0.73|1.05|0.71|0.66|4.52|1.16|0.67|0.98|3.97|6.06|2.95|5.47|6.39|-1.28|2.75|4|4.32|3.46|1.45|1.15|0|0|1706981351|2995000000|2854000000|17496526100|11119526090|10891900000|236348756|36.55|-38.72|63800
2020-11-01 14:58:29|usa_0228|PEG|146|202006|202006|119|199012|202009|36.23|16.06|2.68|4.59|1.49|2.9|1.86|1.79|1.4|1.09|2.95|3.01|5.42|3.53|5.56|5.54|1.66|2|1.52|1.27|0.41|0.8|0|0|332478095|431000000|36824000000|44178040000|27674640000|27839370000|113710123|54.91|-11.55|12992
2020-11-01 14:58:30|usa_0229|BEN|147|202009|202009|143|198412|202009|16.8|12.8|3.69|0.99|4.09|1.78|4.82|1|0.21|0.14|4.05|6.98|1.03|5.31|17.18|8.74|3.59|4|1.62|5.65|1.52|1.18|0|0|3644969648|7021300000|963700000|5326285000|10075285000|9985745000|55278905|20.35|-29.49|9500
2020-11-01 14:58:31|usa_0230|EIX|147|202009|202009|123|198912|202009|17.93|51.35|2.29|3.32|1.18|1.4|1.65|1.4|1.67|1.58|3.37|-15.28|3.98|5.02|3.74|3.58|1.58|2|1.27|2.71|0.39|0.88|0|0|1243255467|92000000|46225000000|42790590800|19243590752|19115840000|122404472|50.84|-32.59|12937
2020-11-01 14:58:33|usa_0231|CCL|139|202006|202006|132|198703|202003|20.21|5.83|3.18|1.59|2.9|1.14|2.06|0.72|0.46|1.28|2.35|-11.78|2.59|12.14|8.88|-19.34|1.89|1|1.76|9.54|1.21|2.91|0|0|692595137|8176000000|38305000000|30858360000|0|0|0||0|106000
2020-11-01 14:58:34|usa_0232|CTL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:58:34|usa_0234|CMG|61|202009|202009|57|200606|202009|65.57|148.77|3.43|5.81|3.64|6.07|8.5|19.27|0|0|1.64|0.27|0|0|17.36|13.97|5.28|5|10.08|3.46|0.99|1.77|0|0|464042361|1005220000|4255435000|33792542100|34797762090|35388524340|393157791|1243.71|48.39|83000
2020-11-01 14:58:35|usa_0235|OMC|147|202009|202009|123|198912|202009|20.59|11.2|1.57|0.96|1.39|0.79|5.48|4.07|1.16|2.19|4.35|6.81|1.84|5.25|12.65|11.25|2.35|3|4.51|6.81|1.09|0.85|0|0|1014411592|3278300000|1868300000|13736350000|10746450000|10662300000|85143731|49.5|-36.78|70000
2020-11-01 14:58:36|usa_0236|ADI|147|202006|202006|124|198909|202009|33.58|39.78|3.92|9.13|4.27|7.99|3.54|3.72|0.24|0.47|4.82|3.17|2.28|2.02|11.82|6.43|2.77|5|1.99|3.09|1.78|1.17|0|0|1655611385|1090264000|1134236000|48306636100|43732165032|44093515590|340514699|118.53|17.65|16400
2020-11-01 14:58:38|usa_0237|VNO|145|202006|202006|123|198912|202009|30.67|19.83|9.84|8.15|5.5|3.76|5.09|1.15|3.14|1.22|-1.46|4.16|5.64|7.45|5.48|2.49|2.31|3|2.34|8.41|0.69|1.65|0|0|642650102|1768459000|376958000|13954767600|6443703581|6442115840|62747602|33.71|-47.06|4008
2020-11-01 14:58:39|usa_0238|FISV|147|202009|202009|123|198912|202009|26.41|77.89|3.14|6.32|2.77|4.7|4.41|2.18|0.81|0.65|0.98|-1.98|0|0|9.87|1.77|2.41|3|1.77|2.2|0.99|0.72|0|0|479663102|937000000|1688000000|89407415000|69074415000|70156440000|572430985|103.05|-0.52|44000
2020-11-01 14:58:40|usa_0239|TSLA|48|202009|202009|1|202006|202009|709.03|861.47|10.73|15.41|9.83|15.34|22.6|25.37|1.41|0.76|-4.4|-1.26|0|0|-44.83|1.73|2.86|4|18.16|6.12|0.81|2.95|0|0|2310368935|14531000000|20876000000|405273480000|406701480000|444025350000|36759591088|429.01|765.38|48016
2020-11-01 14:58:41|usa_0240|NBL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:58:41|usa_0241|MNST|112|202006|202006|107|199312|202009|27.87|37.65|3.95|9.5|4.01|10.06|6.8|10.02|0.14|0|1.11|2.8|0|0|26.57|28|4.53|9|3.87|0.98|0.94|0.97|0|0|406305482|1172079000|301946000|41125112300|42294352200|42601518200|161856365|80.2|38.13|2422
2020-11-01 14:58:43|usa_0243|FIS|78|202009|202009|74|200203|202009|78.6|1860|3.56|8.98|2.64|7.29|3.92|1.86|0.86|0.41|2.61|-1.43|1.09|0.95|8.9|0.05|2.31|2|1.74|1.23|0.78|0.76|0|0|565905649|1826000000|887000000|109647200000|91270200000|92006250000|438303564|147.21|13.87|55000
2020-11-01 14:58:44|usa_0244|HCP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:58:44|usa_0245|FCX|135|202009|202009|97|199506|201909|30.52|21.93|2.82|3.01|1.87|1.67|9.77|2.48|2.21|1.1|2.12|-5.49|2.1|1.28|7.37|-0.37|1.83|1|4.75|2.36|1.71|2.29|0|0|1234189102|2403000000|29911000000|38665698900|22709280000|22850040000|309173331|15.64|58.76|27500
2020-11-01 14:58:45|usa_0246|EL|104|202006|202006|100|199509|202009|33.75|119.26|2.29|5.53|2.27|5.58|8.46|20.03|0.51|1.56|2.7|1.47|0.96|0.66|17.46|7.4|5.28|10|2.07|0.7|0.82|1.01|0|0|980879208|5022000000|4337000000|79974362300|78833362275|79944975000|287474419|218.25|12.74|48000
2020-11-01 14:58:46|usa_0247|MRO|122|202006|202006|117|199103|202006|20.61|18.63|1.29|2.1|0.89|0.79|1.09|0.29|0.65|0.49|3.75|7.15|4.39|4.89|5.53|-3.73|1.77|1|1.53|4.98|1.41|4.17|0|0|1135226891|522000000|16424000000|8209806300|3231100000|3231100000|103790548|4.09|-66.67|2000
2020-11-01 14:58:47|usa_0249|STZ|146|202006|202006|120|199006|202006|27.15|33.12|2.37|5.67|1.71|4.53|2.27|3.06|1.33|0.99|2.16|2.63|1.25|1.63|6.07|4.52|2|4|2.62|2.98|0.44|1.09|0|0|60922333|204600000|5184900000|47460057700|0|0|0||0|9000
2020-11-01 14:58:49|usa_0250|BMRN|86|202006|202006|49|200806|202009|175.99|115.27|21.94|7.73|20.8|7.55|8.21|4.26|0.91|0.45|-4.57|-0.32|0|0|-19.93|2.99|3.84|7|6.12|6.44|1.29|0.02|0|0|453161837|1380372000|1010917000|13860007600|13781762664|13749862320|291592742|76.08|11.26|3001
2020-11-01 14:58:50|usa_0251|SWKS|141|202006|202006|102|199503|202009|45.95|31.98|2.32|7.18|3.03|7.7|2.42|5.81|0.13|0|-0.58|4.16|0.24|1.25|7.06|18.7|3.4|7|4.36|1.83|1.93|1.22|0|0|370134862|1138300000|1379600000|23165452600|24313050000|24487650000|272563671|145.5|83.6|9000
2020-11-01 14:58:51|usa_0252|WFM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:58:51|usa_0253|MCO|90|202006|202006|87|199812|202009|24.78|31.75|6.54|11.3|6.44|10.6|117.44|52.26|0.53|6.08|4.38|1.69|2.56|0.75|243.92|25.94|6|8|4.08|1.03|1.08|0.96|0|0|901312360|2199000000|727000000|58728627600|54403627630|54781650000|177366703|289.85|38.78|11279
2020-11-01 14:58:52|usa_0254|LNG|95|202006|202006|69|200306|202009|77.73|10.76|235.18|4.32|138.76|1.2|11.92|27.66|-29.54|73.56|-15.49|-0.51|0|0|-10.45|3.61|1.47|4|7.65|1.74|1.55|2.23|0|0|492431775|2039000000|30470000000|43250741700|11669294000|11678548000|68516093|46.27|-23.12|1530
2020-11-01 14:58:53|usa_0255|APH|123|202009|202009|111|199212|202009|25.25|28.57|2.64|4.31|2.27|3.99|7.48|6.41|-0.19|0.76|2.59|2.58|0.56|0.92|12.32|13.43|3.05|6|1.55|0.57|1.24|1.42|0|0|433917889|1456200000|1036900000|34731768000|32307768000|33368814000|145026351|108.27|12.2|74000
2020-11-01 14:58:54|usa_0256|ISRG|83|202009|202009|64|200409|202009|53.87|80.81|10.06|17.59|10.93|19.76|6.36|9.01|0.01|0|-0.72|0.12|0|0|11.09|12.35|4.46|7|5.15|1.85|1.2|0.76|0|0|1061830337|4718200000|1509700000|78681650000|83370950000|85570524000|477965136|709.54|29.83|7326
2020-11-01 14:58:55|usa_0257|IR|18|202006|202006|9|201803|202006|47.37|70.28|3.48|5.42|2.4|3.03|4.76|1.73|2.26|0.45|-6.13|-3.77|0|0|3.38|-2.11|4.54|4|2.29|3.14|1.43|1.45|0|0|388505133|1173600000|832000000|17597104000|14843722600|14845200000|79958950|35.6|25.84|6600
2020-11-01 14:58:56|usa_0258|HES|147|202009|202009|98|199012|201506|42.41|13.75|1.52|3.69|1.1|2.48|1.44|2.13|0.67|1.4|1.22|-0.14|1.3|2.44|3.61|-19.3|1.73|1|2.5|2.68|1.1|2.17|0|0|880877519|1285000000|15351000000|20540420300|12571420292|12483650000|95379249|40.93|-32.32|1775
2020-11-01 14:58:57|usa_0260|EA|124|202006|202006|122|199003|202009|104.72|19.32|3.32|5.63|3.83|6.61|5.29|4.84|0.06|0.13|0.27|2.4|0|0|12.73|24.12|3.85|8|5.63|2.14|1.27|0.66|0|0|1749637553|5960000000|450000000|32697990700|37701531000|38079720000|283181903|130.41|33.32|9800
2020-11-01 14:58:58|usa_0261|HIG|103|202009|202009|99|199512|202009|46.13|7.71|-0.11|-1.37|0.83|0.65|1.26|0.76|0.34|0.24|2.45|5.46|2.17|3.46|5.02|8.86|0|0|2.07|1.23|1.48|1.42|0|0|26769439024|47616000000|1135000000|-29726509500|13204490496|13243798000|85916195|36.86|-38|19500
2020-11-01 14:58:59|usa_0262|PH|146|202006|202006|121|199006|202009|22.9|21.83|1.14|2.47|0.97|1.92|2.36|4.26|0.53|1.38|2.9|0.16|1.98|1.74|10.27|8.11|2.45|5|1.92|0.92|1.45|1.72|0|0|525813923|756319000|2292735000|33781019600|26061007554|26229678178|160486389|202.34|12.03|50520
2020-11-01 14:59:01|usa_0263|ED|146|202006|202006|123|198912|202009|14.4|19.5|2.14|3.63|1.2|1.98|1.45|1.43|0.97|1.26|3.13|1.71|5.39|3.9|5.2|3.36|2.05|4|2.6|3.62|0.26|0.18|0|0|333649000|1144000000|45750000000|48022835500|25985200000|26063000000|211429443|77.8|-17.65|14890
2020-11-01 14:59:02|usa_0264|ADS|80|202006|202006|73|200206|202009|80.74|21.53|3.12|1.05|2.26|0.39|14.99|1.73|11.99|7.11|25.97|80.4|2.39|5.5|6.08|0.5|2.1|3|9.31|3.08|1.66|3.09|0|0|979188734|4960000000|504900000|5253775700|2002446000|2002446000|41082356|41.98|-67.24|8500
2020-11-01 14:59:03|usa_0265|IVZ|95|202009|202009|89|199806|202009|35.5|10.66|6.2|2.51|4.78|0.84|7.78|0.53|0.85|0.62|4.39|13.64|2.85|8.15|6.16|3.19|2.41|4|1.25|8.22|2.08|1.06|0|0|1219415556|2090400000|555100000|16276413500|5241013491|5283971000|81916131|11.41|-34.57|8717
2020-11-01 14:59:04|usa_0266|XEL|146|202006|202006|119|199012|202009|15.3|25.85|2.28|5.03|1.22|3.23|1.6|2.71|1.32|1.64|1.1|-1.53|5.04|2.46|4.39|4.3|2.04|3|2.25|1.46|0.42|0.45|0|0|204556292|1625000000|42353000000|56602872100|36244397050|36368270000|149406008|69.01|6.35|11317
2020-11-01 14:59:06|usa_0267|DLTR|102|202006|202006|100|199509|202009|24.67|24.15|1.43|1.01|1.45|0.87|6.41|3.15|0.37|0.59|1.82|0.49|0|0|20.1|8.46|4.76|8|3.49|1.51|1.24|0.77|0|0|340022382|1750300000|10236700000|23707631500|21433631464|21505192000|157330949|90.32|-18.14|193100
2020-11-01 14:59:07|usa_0268|ROP|120|202009|202009|115|199112|202009|36.72|26.61|3.87|8.32|3.5|7.7|4.14|4.07|0.67|0.96|-0.85|-0.2|0.61|0.51|10.92|10.98|3.01|5|2.48|1.39|0.89|0.92|0|0|222234904|302100000|129600000|50774184200|41244308059|41684105000|195844187|395.11|10.8|16460
2020-11-01 14:59:08|usa_0269|WY|146|202006|202006|123|198912|202009|41.5|69.56|1.96|4.1|1.39|3.24|2.07|2.59|1.13|0.77|4.12|6.54|3.39|4.77|3.98|2.04|1.37|2|2.11|0.94|1.28|2.11|0|0|552669231|643000000|2343000000|26939534800|21283078520|21303983680|137136965|28.52|2.96|9400
2020-11-01 14:59:09|usa_0270|NTRS|147|202009|202009|123|198912|202009|19.37|12.93|-1.34|-11.07|4.09|3.05|2.88|1.52|1.57|0.94|1.65|6.95|1.85|3.59|5.99|5.85|0|0|1.37|2.06|0.98|0.8|46435528346|122589100000|26579997638|89287500000|510000000|-61274390000|16227209964|16271403360|82904498|77.97|-16.45|19800
2020-11-01 14:59:10|usa_0271|K|147|202009|202009|123|198912|202009|23.84|18.67|2.18|2.22|1.83|1.65|9.33|7.28|2.44|2.8|3.63|3.71|2.72|3.53|14.5|9.32|3.34|6|1.72|3.97|0.43|0.62|0|0|308868182|1579000000|4098000000|29645157600|22149157587|22283550000|144726242|64.59|0.37|31000
2020-11-01 14:59:12|usa_0272|SYMC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:59:12|usa_0274|MAR|90|202006|202006|87|199812|202009|29.52|67.09|1.52|2.49|1.33|1.81|7.97|35.12|-7.4|-149.34|6.07|5.38|1.02|2.07|17.67|3.93|2.54|3|3.81|2.97|1.16|2.17|0|0|333166667|2283000000|2577000000|39540092000|30023694000|30144048000|262494790|92.58|-20.03|174000
2020-11-01 14:59:13|usa_0275|ENDP|81|202006|202006|41|200209|201212|37.3|284.44|3.56|2.43|2.73|0.25|3.48|2.74|-16.4|-11.66|-1.7|-4.76|0|0|0.61|-2.05|3.28|4|5.38|11.68|0.86|1.15|0|0|601745210|1780087000|537203000|7315050800|758336040|771147300|13667554|3.3|2.51|3172
2020-11-01 14:59:14|usa_0278|MTB|147|202009|202009|123|198912|202009|15.12|9.19|4.63|-1.47|3.38|2.03|1.78|0.8|0.94|0.34|3.84|24.31|1.99|4.78|6.7|5.88|0|0|3.59|1.73|0.68|1.31|40166154190|115163339000|5168716865|21687169000|1155281000|-3116737700|11815423270|12461821398|81555272|92.09|-41.7|17098
2020-11-01 14:59:15|usa_0279|FITB|147|202009|202009|119|199012|202009|30.52|10.61|5.33|-4.88|4.77|2.09|2.48|0.73|1.29|0.71|3.66|8.36|2.77|4.78|6.16|4|0|0|2.06|2.06|1.07|1.98|58203573805|156683000000|10867972317|71706000000|2908000000|-38084167000|15186832960|15326820080|124026206|21.32|-22.13|20340
2020-11-01 14:59:16|usa_0280|KMX|94|202006|202006|81|200003|202006|24.28|25.7|0.87|1.74|0.59|0.96|2.77|4.41|1.45|3.83|-2.34|-0.06|0|0|7.32|3.67|2.97|4|8.75|7.22|1.68|2.42|0|0|126880904|711561000|3488931000|32108773700|0|0|0||0|27050
2020-11-01 14:59:18|usa_0281|KSS|120|202006|202006|113|199203|202006|26.55|39.51|1.39|0.28|1.31|0.19|4.86|0.69|0.71|0.71|11.67|11.89|4.37|12.75|11.96|-1.38|4.29|8|5.35|15.71|1.13|2.73|0|0|508400368|2428000000|9388000000|4381031900|3359031879|3299950000|172799272|21.29|-54.99|122000
2020-11-01 14:59:19|usa_0282|PAYX|147|202006|202006|121|199003|202006|66.9|26.37|6.88|6.89|7.08|6.93|10.5|9.89|0.03|0.29|2.34|3.34|1.94|3.24|33.1|29.77|2.88|7|2.54|3.04|0.95|1.04|0|0|370295153|866300000|492100000|27427665000|0|0|0||0|15800
2020-11-01 14:59:20|usa_0283|CAG|147|202006|202006|143|198409|202006|18.21|18.9|0.99|2.47|0.66|1.66|2.52|2.31|1.34|1.18|4.59|3.35|3.65|2.22|6.2|5.55|2.12|4|1.99|1.76|0.72|0.62|0|0|264945385|438200000|2430700000|27995754300|0|0|0||0|16500
2020-11-01 14:59:21|usa_0284|PGR|147|202009|202009|143|198412|202009|54.06|14.75|1.23|0.58|1.23|1.63|2.68|3.07|0.52|0.3|3.77|0.23|0.97|0.42|13.5|18.57|0|0|1.75|1.12|0.76|0.41|0|0|8955539326|40981300000|1189800000|19852852000|55438752000|55647026000|204118217|94.67|22.55|41571
2020-11-01 14:59:23|usa_0285|ES|146|202006|202006|127|198812|202009|39.4|23.87|2.2|5.15|1.12|3.23|1.37|2.07|1.26|1.12|1.37|-2.3|4.33|2.64|2.98|4.09|1.86|3|1.89|1.15|0.49|0.48|0|0|143417170|64890000|28610800000|44018953700|28626561045|28286821680|119814446|83.55|-2.25|8234
2020-11-01 14:59:24|usa_0288|AA|23|202009|202009|8|201703|201903|59.27|21.17|0.74|0.49|0.49|0.23|1.02|0.64|0.31|0.75|0|0|0|0|-3.43|-6.14|2.53|2|4.76|6.77|1.19|2.92|0|0|904900000|1736000000|7250000000|4590299600|2162299609|2162285653|54325222|11.63|-43.38|13800
2020-11-01 14:59:25|usa_0289|ROK|146|202006|202006|124|198909|202009|15.75|33.49|1.33|4.22|1.31|3.97|4.53|33.21|0.63|3.11|11.23|3.72|5.69|1.85|16.7|24.26|3.41|8|1.82|2.3|1.21|1.44|0|0|805160000|910400000|884800000|27396997600|25591597560|25687152000|118202747|220.68|33.91|23000
2020-11-01 14:59:26|usa_0290|MOS|130|202006|202006|100|199409|201909|107.4|30.24|2.23|1.28|1.61|0.8|2.11|0.82|1.14|0.61|4.04|2.84|1.63|1.09|3.98|-7.75|1.53|1|3.34|1.65|1.18|1.92|0|0|897189516|1073300000|11345500000|11220474300|6925974300|6966351000|83541253|18.27|-10.88|13300
2020-11-01 14:59:27|usa_0291|XRX|147|202009|202009|139|198512|202009|86.44|4.58|1.03|0.75|0.5|0.57|1.43|0.71|1.8|0.89|6.62|20.94|4.12|5.33|3.04|10.72|2.45|6|2.37|2.94|1.45|1.39|0|0|1066846875|3242000000|730000000|5895812900|3865812890|4046192590|58611679|18.77|-37.25|26300
2020-11-01 14:59:29|usa_0292|PFG|77|202009|202009|73|200206|202009|16.42|9.13|-0.8|-3.84|1.23|0.74|1.39|0.71|0.27|0.28|4.12|6.53|2.56|5.54|8.37|6.91|0|0|1.9|1.37|1.48|1.58|0|0|27831454054|80050800000|993100000|-64570885000|11054115000|11098412000|49916426|40.27|-27.78|17601
2020-11-01 14:59:30|usa_0293|DISH|104|202006|202006|68|200309|202009|39.04|12.82|3.37|2.03|2.27|1.28|39.71|1.25|1.77|1.07|0.25|1.17|0|0|2.28|5.05|2.92|3|2.22|2.2|1.26|2.24|0|0|2595525068|2630019000|4184706000|25678885000|15228002927|16913429570|71807017|29.03|-12.46|16000
2020-11-01 14:59:31|usa_0294|SBAC|86|202006|202006|14|201609|202003|308.29|216.02|12.02|22.14|7.38|17.71|27.81|89.69|5.79|-2.46|0|0|0.57|0.55|-5.72|-0.24|2.16|5|5.63|0.8|1.48|0.01|0|0|139446817|433340000|5034136000|45796401500|35643644640|36190156320|163336407|318.48|32.53|1475
2020-11-01 14:59:32|usa_0295|WHR|147|202009|202009|127|198812|202009|29.54|13.37|0.63|0.83|0.45|0.61|2.25|3.38|1.19|2.08|4.41|3.73|2.69|2.61|6.53|8.42|2.34|5|5.17|7.83|1.51|2.12|0|0|524979845|3528000000|4040000000|15778180000|11401180000|11640237000|116247375|183.89|16.12|77000
2020-11-01 14:59:33|usa_0296|NUE|147|202009|202009|123|198912|202009|24.13|31.82|1.08|0.81|1|0.68|2.36|1.31|0.32|0.54|2.28|2.73|1.72|3.59|10.59|2.78|1.87|3|2.65|1.22|1.42|1.08|0|0|968379485|3278979000|6829733000|16205134200|13543014186|13612363260|80789014|44.86|-11.88|26800
2020-11-01 14:59:34|usa_0297|LNC|146|202006|202006|143|198412|202009|15.62|31.97|-0.5|-6.2|0.9|0.37|1.08|0.29|0.32|0.32|5.04|8.44|3.08|5.01|6.92|0.9|0|0|1.85|5|1.49|2.44|1356031250|1867000000|37135165859|117720000000|191900000|-104929537000|6054431643|6071017745|63759875|31.33|-48.06|11357
2020-11-01 14:59:36|usa_0298|HST|105|202006|202006|94|199703|202009|53.94|93.21|3.3|2.98|1.93|2.05|2.05|1.13|1.82|0.68|2.69|11.73|3.71|7.41|2.53|0.8|2.13|2|5.12|5.74|1.25|1.21|0|0|608494845|1578000000|595000000|10579789900|7609108000|7608029000|89834336|10.79|-37.59|175
2020-11-01 14:59:37|usa_0299|CHTR|86|202009|202009|17|201606|202009|45.51|49.28|3.73|4.54|1.73|2.81|47.2|4.64|10.98|2.96|1.93|7.37|0|0|-6.14|1.95|2.28|4|4.75|3.84|0.95|0.94|0|0|459651607|1283000000|34074000000|209975019900|124790019934|131677613946|626031483|624.34|54.23|95100
2020-11-01 14:59:38|usa_0301|FE|94|202006|202006|91|199712|202009|27.32|23.53|2.62|3.46|1.22|1.44|1.74|2.18|1.85|3.1|3.92|2.21|4.54|5.4|2.21|2.33|2.64|5|2.26|1.93|0.25|0.34|0|0|234175622|116000000|32408000000|37623989600|15563989584|15589530000|140316192|28.71|-40.95|12316
2020-11-01 14:59:39|usa_0302|HSY|146|202006|202006|139|198512|202009|25.48|28.11|2.27|4.24|2.06|3.79|10.57|17|1.66|2.9|4.33|3.68|2.19|2.18|16.94|16.92|3.93|8|1.71|1.04|0.3|0.5|0|0|212779844|1165331000|2388200000|33733056200|29812197216|29968093800|114522974|143.34|-7.52|16140
2020-11-01 14:59:40|usa_0303|SWK|147|202009|202009|131|198712|202009|26.01|26.33|1.32|2.34|1.09|1.8|2.72|2.81|0.66|0.45|2.6|-1.9|2.59|1.71|8.8|5.68|2.81|5|2.49|2.14|1.12|1.52|0|0|322313740|683000000|2024400000|30386938100|24898738080|25003778800|147024600|162.2|12.32|59438
2020-11-01 14:59:41|usa_0305|TRI|98|202006|202006|95|199612|202009|27.49|25.01|3.8|6.9|3.23|6.73|2.34|4.26|0.49|0.41|6.41|3.3|2.82|1.88|7.86|12.67|1.51|2|1.04|0.34|0.52|0.51|0|0|1130654124|1438000000|584000000|41991216300|39601433604|39691980531|35573190|79.77|20.48|24400
2020-11-01 14:59:43|usa_0307|EW|83|202009|202009|73|200206|202009|199.47|63.86|4.92|11.2|5.08|11.53|5.75|11.81|0.35|0.14|2.73|1.26|0|0|13.6|17.35|5.24|9|3.08|1.08|0.54|1.01|0|0|553180723|1295300000|1365800000|49019478000|49719878000|50366420000|221245305|79.82|14.42|13900
2020-11-01 14:59:43|usa_0308|CXO|63|202009|202009|50|200706|201912|37.83|13.45|7.89|3.28|6.16|2.49|2.47|1.11|0.56|0.5|6.35|6.19|1.27|1.64|3.02|-52.7|2.04|2|3.37|3.08|1.37|2.17|0|0|102751614|402000000|10942000000|12115047200|8661047192|8615974200|83521257|44.12|-35.02|1453
2020-11-01 14:59:44|usa_0310|DVA|105|202009|202009|100|199509|202009|24.79|12.84|1.85|1.49|1.25|0.94|4.38|6.19|2.81|5.1|2.53|28.64|0|0|5.8|7.26|2.72|5|2.5|3.96|1.1|0.4|0|0|568581208|729874000|6244538000|17224409300|9745368345|10626449895|112165593|85.65|49.4|65000
2020-11-01 14:59:45|usa_0311|UA|61|202006|202006|16|201603|202003|214.62|40.05|1.96|1.02|1.87|0.99|4.71|3.14|0.28|0.87|-0.2|-3.22|0|0|10.86|-25.33|0|0|4.05|5.5|0.81|1.67|0|0|208839361|1079409000|1270895000|4630694000|4469962680|4468550640|46276362|9.84|-45.08|16400
2020-11-01 14:59:46|usa_0313|MNK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:59:46|usa_0314|DTE|147|202009|202009|119|199012|202009|14.5|16.32|2.24|3.46|1.14|1.84|1.49|1.81|1.32|1.59|2.98|-11.68|5.52|3.52|4.47|4.21|1.95|3|2.19|1.39|0.34|1.01|0|0|151173529|945000000|26885000000|41140096400|22267096384|22202720000|111877915|115.04|-13.48|15600
2020-11-01 14:59:48|usa_0315|BF.B|147|202006|202006|122|199003|202009|25.53|34.68|3.98|11.16|3.79|10|6.68|15.51|0.58|1.26|3.46|0.83|1.71|1|18.59|21.67|3.77|8|1.05|1.5|0.76|0.89|0|0|197011450|908000000|834000000|35149847100|33352261530|33490705590|55987847|69.71|14.99|4800
2020-11-01 14:59:49|usa_0316|CLX|146|202006|202006|125|198906|202009|48|28.59|2.28|4.23|2.62|3.99|25.52|29.17|0.16|3.06|4.8|2.7|2.61|2.04|19.18|27.32|3.98|9|2.91|11.02|0.56|0.07|0|0|227030000|871000000|1394000000|28397691900|26488691882|27106885920|317936748|210.17|38.39|8800
2020-11-01 14:59:50|usa_0317|RHT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:59:50|usa_0318|ADSK|146|202006|202006|104|199409|202009|58.6|144.5|4.77|15.79|5.18|14.79|23.39|767.44|-0.27|24.31|2.31|0.93|0.29|0|13.92|21.73|4.11|9|3.07|1.41|1.71|1.38|0|0|735439814|1519500000|594000000|51765622800|51653922000|52336988000|312901747|235.54|79.26|10100
2020-11-01 14:59:52|usa_0319|GPC|147|202009|202009|139|198512|202009|49.5|1903.4|0.87|0.83|0.84|0.73|3.15|4.56|0.25|0.96|4.06|5.42|3.2|3.29|14.78|-2.87|4.06|9|1.8|1.84|0.77|1.28|0|0|198332573|900123000|2165872000|15759571700|13732050749|13802980950|81079634|95.17|-4.44|55000
2020-11-01 14:59:53|usa_0320|A|87|202006|202006|84|199909|202009|26.49|46.19|2.48|6.45|2.59|6.1|2.96|6.32|0.45|0.47|3.82|1.28|1.02|0.71|8.61|9.71|3.9|7|1.45|1.29|1.71|0.78|0|0|2090746988|1358000000|846000000|32440327100|31545810000|31852080000|103988316|102.09|41.6|16300
2020-11-01 14:59:54|usa_0321|BWA|114|202006|202006|106|199403|202009|20.38|17.94|1.04|1.04|0.88|0.91|2.04|1.74|0.5|0.66|1.57|-0.73|1.13|1.76|7.93|6.41|2.4|5|5.44|6.73|1.31|1.53|0|0|288791743|2003000000|2781000000|9237027700|9469799300|7980440000|103232513|38.74|5.62|29000
2020-11-01 14:59:55|usa_0322|ESS|105|202009|202009|101|199506|202009|41.76|21.99|12.84|12.81|7.85|8.75|2.67|2.15|1.44|1.09|-4.33|3.56|4.26|4.08|3.19|5.03|1.84|3|4.38|1.5|0.57|0.95|0|0|67264639|558446000|73669000|19329718800|13093495821|13137268041|81459954|200.79|-38.53|1822
2020-11-01 14:59:56|usa_0323|HBI|57|202006|202006|54|200703|202009|38.48|10.79|1.51|1.32|1.05|0.85|14.94|5.08|7.78|3.81|4.14|10.37|2.64|3.81|8.24|10.25|5.51|7|7.96|9.37|0.85|2.04|0|0|229805382|683114000|1045526000|8907364600|5482464750|5525556750|75463369|15.75|6.54|63000
2020-11-01 14:59:57|usa_0324|NI|146|202006|202006|122|198912|202006|12.96|47.27|1.89|3.91|0.58|1.71|0.87|1.76|1.54|1.76|-0.64|-0.92|10.24|3.77|3.12|-0.4|1.83|3|2.2|1.3|0.43|0.27|0|0|82905519|142200000|15772400000|19153606000|8424174000|8437000000|70188499|22|-26.47|8363
2020-11-01 14:59:58|usa_0325|ETR|147|202009|202009|120|199009|202009|16.35|14.3|2.34|3.8|1.16|1.94|1.47|1.83|1.32|2.04|3.81|1.22|4.83|3.78|3.99|4.11|1.54|3|2.03|0.89|0.42|0.82|0|0|896918234|1239664000|37107603000|40585039500|19728819548|19793366551|108374021|98.53|-16.04|13635
2020-11-01 14:59:59|usa_0326|GWW|147|202009|202009|135|198612|202009|20.59|30.81|1.19|1.79|1.19|1.64|3.82|8.99|0.3|1.13|4.54|2.49|1.56|1.64|15.86|13.03|4.27|10|3.71|1.81|0.95|1.01|0|0|253250359|859000000|1394000000|20932132400|19147132360|19229903000|95230368|356.77|20.06|25300
2020-11-01 15:00:02|usa_0327|RCL|118|202006|202006|109|199303|202006|24.44|59.88|2.67|3.6|1.66|1.71|1.59|1.55|1.08|2.1|-1.28|-9.24|1.85|4.7|5.24|-7.88|1.87|3|3.58|8.36|1.69|3.88|0|0|329785306|4146691000|26257137000|28577421200|14440473294|13553491050|484440429|64.73|-40.25|85400
2020-11-01 15:00:04|usa_0328|ALTR|16|202006|202006|2|201812|201906|2624.41|4039|5.69|6.27|5.75|6.79|14.01|8.63|-0.32|0.52|-4.53|-1.21|0|0|-45.3|-4.05|8.5|9|3.3|6.08|1.55|1.46|0|0|131763929|250540000|67054000|3002663300|3067856420|3064498020|9012801|41.98|21.26|2950
2020-11-01 15:00:05|usa_0329|HOG|143|202009|202009|123|198912|202009|21.96|34.08|2.29|2.21|1.95|0.86|4.84|2.12|1.5|5.37|3.69|-5.7|1.63|3.24|13.9|0.78|2.66|4|5.64|13.32|1.23|1.79|0|0|707639488|3560950000|870020000|9708314500|3756168474|3759503460|60367908|24.54|-31.78|5000
2020-11-01 15:00:06|usa_0330|CF|63|202006|202006|56|200609|202009|21.4|17.65|2.45|2.93|1.9|1.57|2.74|2.29|0.7|1.38|4.6|11.06|1.69|3.91|13.89|3.79|2.87|3|4.87|2.28|1.05|1.19|0|0|1151595145|563000000|8070000000|12667251700|6568159599|6590366000|65166239|30.71|-31.51|3000
2020-11-01 15:00:08|usa_0331|BBBY|118|202006|202006|107|199203|201812|25.45|7.28|1.79|0.2|1.85|0.15|5.9|0.9|0.15|0.7|12.37|9.78|4.46|5.58|21.45|-5.87|4.58|9|7.63|55.04|1.44|3.76|0|0|598137339|1441845000|3209686000|1283102900|0|0|0||0|55000
2020-11-01 15:00:09|usa_0332|EQIX|83|202009|202009|53|200706|202009|263.7|149.05|7.01|13.11|5.36|11.35|3.77|6.38|1.08|1|-1.3|-2.41|1.89|1.37|-4.14|2.56|2.1|4|9.44|1.03|1.83|0.16|0|0|702426551|2659231000|14059928000|75180608400|67309055422|66816187130|258431582|760.13|32.4|8378
2020-11-01 15:00:10|usa_0333|L|146|202006|202006|141|198412|202003|63.17|11.58|1.41|-2.1|1.84|0.78|3.6|0.56|0.5|0.58|1.73|14.61|0.43|0.72|5.07|-3.67|0|0|0.68|1.15|0.93|0.91|0|0|23183958871|47982000000|10475000000|-27186038500|9581961525|9781430000|36034720|34.75|-32.5|18605
2020-11-01 15:00:12|usa_0334|INCY|108|202006|202006|90|199709|202003|1169.47|35.2|29.9|7.35|27.07|8.21|32.18|8.37|0.33|0.01|-4.89|-2.87|0|0|-29.8|-8.21|4.99|10|5.96|2.26|1.21|0.89|0|0|450109139|1589486000|481910000|18055159200|19569530008|19781747160|105056766|89.74|20.89|1456
2020-11-01 15:00:13|usa_0335|RF|147|202009|202009|119|199012|202009|15.33|14.78|2.31|-3.8|2.4|1.85|1.19|0.68|0.83|0.27|4.61|27.33|3.4|5.38|5.77|3.22|0|0|1.91|2.19|1.04|1.7|56742223169|118445000000|9184053669|40480000000|1896000000|-22834289500|11070710521|11091860000|82460847|11.53|-27.12|20073
2020-11-01 15:00:15|usa_0338|COG|127|202006|202006|120|199009|202009|121.15|21.97|4.86|5.05|4.41|4.37|3.26|3.19|0.81|0.56|-0.22|9.4|0.68|2.3|5.56|9.38|1.96|4|2.66|4.17|0.85|0.11|0|0|78918107|117164000|4037440000|8022678100|6919317552|6966203440|76877810|17.36|-1.2|547
2020-11-01 15:00:17|usa_0339|AME|147|202009|202009|127|198812|202009|22.33|26.3|2.06|5.12|1.79|4.94|3.7|4|1.04|0.49|2.27|0.38|1.63|0.68|10.85|11.32|2.47|5|1.12|0.69|0.99|1.25|0|0|173115369|1304838000|680791000|24321263800|22868451060|22899871400|80465433|99.4|8.26|18100
2020-11-01 15:00:19|usa_0340|EQT|147|202009|202009|83|199712|201809|50.97|601.91|3.36|2.78|2.01|1.24|1.64|0.37|0.82|0.53|0.82|18.87|3.03|0.93|5.47|-15.03|1.33|1|2.29|6.09|0.7|2.4|0|0|251279795|13668000|15557417000|8018892800|3301610850|3304765770|51169070|12.93|28.36|647
2020-11-01 15:00:20|usa_0342|FLT|46|202006|202006|39|201012|202009|29.29|27.72|9.34|9.32|8.38|8.25|5.41|6.75|1.01|1.5|0.18|5|0|0|10.78|9.36|3.93|5|1.81|4.09|1.36|1.78|0|0|523253651|765789000|185599000|23694609400|20012281190|20612317000|165425031|238.1|-16.97|8000
2020-11-01 15:00:21|usa_0343|NLSN|46|202006|202006|32|201012|201812|42.63|25.84|3.3|2.07|2.07|0.79|2.94|2.5|2.09|4.17|4.8|4.34|3.52|1.69|1.46|-5.78|4.34|6|3.45|11.87|1.19|1.5|0|0|434279070|438000000|779000000|13227771700|5058771720|5057620304|45689360|14.18|-33.44|46000
2020-11-01 15:00:22|usa_0344|TXT|147|202009|202009|139|198512|202009|54.94|30.58|1.26|0.85|0.71|0.69|2.08|1.43|1.99|0.82|2.65|0.6|1.93|0.22|4.96|3.83|1.82|3|1.99|2.69|1.48|1.49|0|0|606911628|2670000000|2446000000|10283801200|8260095141|8237434230|43997468|36.09|-26.29|35000
2020-11-01 15:00:23|usa_0345|AKAM|87|202009|202009|65|200406|202009|75.47|194.5|163.03|6.11|75.84|34.97|8.09|4.38|0.11|0.46|-1.25|0.74|0|0|-7.38|10.26|4.06|7|5.96|6.32|1.73|0.29|0|0|563147165|1444036000|2017857000|18431106600|17985399646|18213454720|173234784|110.54|17.22|7724
2020-11-01 15:00:24|usa_0346|MAC|106|202006|202006|103|199412|202009|50.2|17.4|11.47|7.49|6.14|1.1|2.59|0.41|2.78|2.34|3.68|30.1|6.98|25.77|3.18|0.68|1.6|2|5.29|52.01|1.04|2.92|0|0|152600012|497581000|6639198000|6559861500|1015792148|978452580|33276406|6.79|-78.51|737
2020-11-01 15:00:25|usa_0347|NVDA|86|202006|202006|83|199912|202009|34.73|92.16|4.42|25.39|5.26|23.86|6.69|22.26|0.17|0.5|3.18|-0.23|0.84|0.13|17.75|21.01|4.63|9|6.19|1.01|2.44|0.47|0|0|3118009706|10981000000|2665000000|305676040900|309339120000|313851360000|5531134809|501.36|178.65|13775
2020-11-01 15:00:26|usa_0348|LH|131|202009|202009|123|198912|202009|38.38|21.92|2.12|2.08|1.74|1.48|3.81|2.23|1|0.7|-3.06|1.29|0.21|0|10.86|2.66|2.87|5|5.12|1.28|0.63|1.42|0|0|176474016|667200000|2627700000|23464198000|18337498000|18393979000|147748265|188.27|12.07|65000
2020-11-01 15:00:27|usa_0349|KEY|147|202009|202009|119|199012|202009|14.05|10.37|3.58|-1.53|2.4|1.8|1.49|0.74|1.68|0.76|0.85|13.87|3.63|6.2|4.44|3.79|0|0|1.81|1.85|0.98|1.63|57828183871|136746000000|7767814516|41999000000|765000000|-14949874400|11646125650|11619676840|106940382|11.93|-33.13|16646
2020-11-01 15:00:29|usa_0350|MSI|146|202006|202006|119|199012|202009|19.64|32.67|1.2|4.05|1.17|3.6|1.84|7.68|-1|-6.78|4.5|3.14|1.94|1.63|7.42|18.08|2.87|8|2|2.43|1.08|0.85|0|0|3720070313|1341000000|1427000000|30926315200|26642019000|27222216000|161501807|156.81|-7.98|17000
2020-11-01 15:00:30|usa_0351|BG|79|202009|202009|75|200112|202009|40.91|13.56|0.34|0.32|0.21|0.17|1.41|1.38|0.92|1.23|-0.1|6.36|1.77|4.38|4.44|-10.73|1.76|2|3.34|2.72|0.99|0.61|0|0|1131012821|585000000|4490000000|13148799400|6381799350|6864281670|45028047|45.7|-20.09|24000
2020-11-01 15:00:31|usa_0353|VRSK|50|202006|202006|44|200909|202009|32.11|59.39|8.12|12.15|7.3|11.4|37.81|13.83|-0.74|1.44|1.95|1.75|0.64|0.57|21.97|10.19|5.6|6|1.31|0.84|0.62|0.71|0|0|158629277|309400000|802400000|32920531100|30116618262|30595255461|135398358|185.31|18.5|9300
2020-11-01 15:00:31|usa_0354|HSIC|106|202006|202006|100|199509|202009|92.08|14.62|0.75|1.06|1.1|0.92|2.42|2.81|0.36|0.38|0.68|4.84|0|0|9.91|12.65|4.53|8|4.19|5.24|0.78|1.17|0|0|135551250|296110000|547371000|9854806300|8372511518|8367333000|62205740|58.78|-6.41|19000
2020-11-01 15:00:32|usa_0355|AMG|95|202009|202009|87|199812|202009|29.33|29.6|4.03|2.38|3.42|1.61|2.99|1.12|0.76|0.81|9.26|9.19|1.14|0.97|6.12|2.27|2.78|4|6.86|4.86|1.92|1.04|0|0|357774946|997600000|85800000|4976001000|3200184000|3234374000|28048674|68.38|-18|4000
2020-11-01 15:00:33|usa_0356|SLG|91|202009|202009|87|199812|202009|32.66|17.77|10.33|8.16|6.09|3.34|1.54|0.7|0.99|1.04|0.03|29.39|3.72|6.36|4.29|1.92|1.46|2|6.87|12.52|1.11|1.91|0|0|295461675|221404000|10380304000|9487797700|3386878711|3593257670|65218547|46.37|-37.52|1033
2020-11-01 15:00:34|usa_0357|SJM|147|202006|202006|104|199409|202009|18.18|14.86|1.67|2.27|1.49|1.59|1.68|1.53|0.3|0.64|4.16|4.14|2.47|3.16|9|6.27|2.48|5|2.91|6.73|0.56|-0.1|0|0|122186250|396600000|2086900000|17771080400|12802020000|12734700000|83097672|112.2|7.17|7300
2020-11-01 15:00:35|usa_0358|SRCL|102|202006|202006|84|199712|201812|42.35|21.16|4.11|2.6|3.56|1.91|4.47|2.52|0.85|0.92|-2.88|2.63|0|0|6.54|-6.09|2.98|5|4.87|5.04|0.42|0.88|0|0|29537711|42000000|1081600000|7844711700|5769990000|5763684000|23439198|63.06|24.38|19500
2020-11-01 15:00:36|usa_0359|DOV|147|202009|202009|123|198912|202009|16.81|23.55|1.5|2.74|1.33|2.36|2.66|4.8|0.54|0.97|3.61|3.14|2.06|1.81|12.07|10.58|2.94|7|1.65|1.06|1.15|1.16|0|0|365355352|427501000|879620000|18307946500|15612151522|15740610260|75908071|108.34|8.82|24000
2020-11-01 15:00:38|usa_0360|FAST|135|202009|202009|123|198912|202009|34.93|30.88|3.92|4.74|3.9|4.66|8.24|8.97|0.05|0.14|2.46|2.43|1.08|2.15|24.79|26.92|4.39|10|9.3|2.74|1.25|0.98|0|0|71651079|331800000|1268100000|25957105500|25883905482|25976349000|155786484|45.09|38.02|20336
2020-11-01 15:00:39|usa_0361|LRCX|146|202009|202009|117|199106|202009|34.59|18.82|1.91|4.26|2.27|4.45|3.08|8.84|0.38|1.07|6.62|4.48|1.55|1.43|11.45|26.03|3.1|8|6.6|2.9|1.96|0.79|0|0|1544061321|6657908000|1133529000|47138452800|47968727750|48849524000|669889450|331.75|43.55|11300
2020-11-01 15:00:40|usa_0362|TSCO|111|202009|202009|107|199312|202009|25.21|22.26|0.89|1.73|0.95|1.7|4.18|8.9|0.21|0.48|3.74|1.89|1.02|1.01|18.51|31.9|4.87|9|4.3|6.81|1.32|0.96|0|0|77881991|1111986000|3532821000|16496015300|16698737316|16877568300|176461149|143.34|58.49|32000
2020-11-01 15:00:41|usa_0363|NOW|35|202009|202009|5|201906|202009|4881.27|137.39|14.89|23.25|14.47|23.04|30.07|35.39|0.82|0.64|-0.66|0.06|0|0|-15.99|27.97|7.03|9|4.88|1.6|0.68|1.15|0|0|1050852472|2951611000|1010473000|93377422000|94623500000|97704705000|728055163|485|94.99|11901
2020-11-01 15:00:42|usa_0364|TDG|59|202006|202006|56|200609|202009|31.36|39.07|6.53|7.68|4.29|4.96|5.17|9.09|-2.72|-4.79|8.2|11.9|0|0|6.5|6.52|3.25|5|4.73|5.15|0.89|2.02|0|0|807945712|4549000000|744000000|41248497300|25743236912|27224376000|206934066|475.12|-1.25|18300
2020-11-01 15:00:43|usa_0365|COH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:00:43|usa_0366|KSU|147|202009|202009|100|199509|202009|29.87|29.89|3.39|7.52|2.94|6.49|1.69|3.8|0.88|0.85|-1.18|0.07|4.4|0.88|6.92|7.06|2.13|4|4.29|0.89|1.24|0.99|0|0|97090698|646000000|8902000000|20407350500|16945850545|17066735400|151058800|180.83|37.92|7130
2020-11-01 15:00:44|usa_0367|TRW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:00:44|usa_0368|CHD|147|202009|202009|123|198912|202009|25.68|30.23|1.89|5.36|1.77|4.97|3.75|7.25|0.54|0.56|1.77|2.03|1.33|1.01|12.06|14.56|3.36|7|2.22|1.5|0.47|0.78|0|0|138074615|549100000|568700000|24539836800|23275436783|23549323000|111480952|93.71|24.55|4800
2020-11-01 15:00:46|usa_0369|XLNX|130|202009|202009|118|199103|202009|36.37|42.37|6|8.02|6.63|8.75|5.95|10.41|0.28|0.81|6.05|3.93|2.03|1.44|16.64|15.19|3.32|8|4.08|2.45|1.69|0.61|0|0|1264484702|3095936000|357480000|24440742200|25544950160|25722575120|184224433|104.24|8.7|4891
2020-11-01 15:00:47|usa_0370|EFX|147|202009|202009|139|198512|202009|19.84|43.7|2.76|5.61|2.34|4.91|5.15|6.51|1.24|1.49|4.11|-0.19|2.07|0.99|13.48|6.87|3.19|7|1.89|1.83|1.05|1.02|0|0|117003000|1535600000|1070600000|21958640000|19079040000|19298700000|116121549|156.9|11.54|11200
2020-11-01 15:00:48|usa_0371|PNR|147|202009|202009|119|199012|202009|36.66|21.8|1.16|2.8|0.85|2.59|1.31|3.71|0.66|0.39|3.47|4.23|4.73|1.64|6.17|11.68|2.17|6|2.99|1.17|1.16|1.5|0|0|74293372|82600000|369100000|8336270200|7613670151|7648167000|46707827|45.77|21.08|9500
2020-11-01 15:00:49|usa_0372|ATVI|112|202006|202006|98|199603|202009|120.11|34.59|2.92|8.18|5.73|8.96|2.85|4.57|0.2|0.2|5.11|0.34|0.86|0.51|6.32|11.77|3.13|6|3.83|1.23|1.04|0.36|0|0|1830489892|6338000000|222000000|58821046500|62469608795|62817200000|507645777|80.95|52.97|9200
2020-11-01 15:00:50|usa_0373|MHK|118|202006|202006|114|199203|202009|19.95|14.59|1.12|0.95|0.87|0.75|2.09|0.88|0.74|0.34|-0.95|3.84|0|0|7.02|4.52|2.83|5|3.27|2.53|1.59|1.49|0|0|184859984|737712000|4752591000|8927858000|6947920050|6947041740|56282895|97.59|-21.34|41800
2020-11-01 15:00:51|usa_0374|NTAP|99|202006|202006|96|199609|202009|100.27|12.65|5.96|1.72|6.94|1.82|10.82|34.31|0.56|9.79|12.31|14.13|2.37|4.37|13.81|33.85|4.39|9|4.42|5.81|1.81|0.98|0|0|2517221172|3773000000|872000000|8750803800|9743580000|9743580000|88955845|43.89|-16.28|10800
2020-11-01 15:00:53|usa_0375|BBY|144|202006|202006|122|199003|202009|34060.38|17.99|0.38|0.61|0.38|0.68|3.61|7.64|0.43|0.35|7.16|4.72|2.04|1.93|14.82|32.95|4.16|9|6.71|2.27|1.24|2.21|0|0|1403483097|5305000000|5047000000|24880720800|28872720755|29237255000|220052116|111.55|64.02|125000
2020-11-01 15:00:54|usa_0376|TSN|146|202006|202006|124|198909|202009|47.83|11.97|0.64|0.76|0.47|0.51|2.25|1.46|0.9|0.81|0.91|4.1|0.83|2.82|5.72|6.84|1.99|4|2.52|1.65|0.68|1.05|0|0|274182308|1365000000|7515000000|32476274000|21666274020|21650720000|168889580|59.48|-30.95|141000
2020-11-01 15:00:55|usa_0377|WYNN|72|202006|202006|54|200609|202003|60.11|53.13|871.26|3.75|685.92|1.77|490.94|12.5|62.91|20.62|0.27|-3.11|2.58|5.57|3.92|-9.37|3.06|3|6.54|9.5|1.79|2.84|0|0|1601261014|3797740000|9855388000|16376736900|7746137519|7663060530|261133709|71.81|-30.4|30200
2020-11-01 15:00:56|usa_0378|NWL|146|202006|202006|117|199012|202003|25.24|56.83|1.64|1.37|1.25|0.77|3.12|2.09|1.02|1.77|3.68|9.02|2.63|5.36|5.91|-9.9|2.66|5|3.67|2.91|1.03|0.79|0|0|263632328|619000000|1671000000|12868988000|7279272000|7287852000|46941460|17.16|-8.33|30000
2020-11-01 15:00:57|usa_0379|WU|66|202006|202006|56|200609|202009|15.31|14.78|2.19|1.74|2.18|1.83|65.07|323.53|1.23|-42.04|8.32|9.62|2.44|4.08|20.62|19.69|4.4|6|6.88|10.96|1.22|1.16|0|0|2914789655|3470300000|167500000|8423315700|8807730000|8863448000|73931218|21.43|-5.51|11500
2020-11-01 15:00:58|usa_0381|JWN|146|202006|202006|121|198912|202003|19.79|6.43|0.98|0.41|0.84|0.16|4.58|10.93|1.47|21.64|5.51|0.67|1.82|12.23|10.97|-12.04|3.99|8|5.52|27.8|1.47|2.28|0|0|450078054|991000000|5500000000|4676518600|1901518630|1902120000|113620239|12.1|-60.9|68000
2020-11-01 15:01:00|usa_0382|DGX|95|202009|202009|87|199812|202009|37.36|14.15|1.82|2.51|1.47|1.86|2.81|2.42|0.81|0.71|5.18|2.91|1.32|1.9|8.33|10.75|3.84|5|5.3|1.49|0.51|1.56|0|0|237935011|1605000000|2079000000|18470150000|15456150000|15685130000|175755793|114.49|7.74|47000
2020-11-01 15:01:01|usa_0383|SIG|138|202006|202006|93|199612|202003|69.05|9.53|0.83|0.42|2.84|0.23|1.52|1.27|0.45|0.87|20.04|-9.64|1.89|6.64|9.32|-4.84|4.06|7|5.83|31.39|0.91|4.06|0|0|185301740|1204000000|2105700000|1928502000|1166202040|1158560000|27627741|22.28|66.4|26126
2020-11-01 15:01:02|usa_0384|NEM|147|202009|202009|139|198512|202009|69.06|19.95|4.45|5.06|3.7|4.64|3.42|2.25|0.29|0.27|-0.12|1.9|1.19|1.23|4.73|13.77|1.58|2|2.75|1.02|0.38|0.81|0|0|1287140481|5141000000|24676000000|52818800000|51013800000|51077250000|377662786|63.45|67.33|16600
2020-11-01 15:01:03|usa_0385|WEC|146|202006|202006|123|198912|202009|17.73|26.19|2.97|6.01|1.66|4.25|1.83|2.94|1.3|1.23|1.85|2.38|3.99|2.57|4.87|5.14|1.91|3|2.13|1.32|0.31|0.32|0|0|48448547|13300000|24171800000|43459003000|30565603050|30668850000|118868034|96.9|1.89|7509
2020-11-01 15:01:05|usa_0387|MKL|143|202009|202009|135|198612|202009|57.88|30.02|1.72|1.52|1.56|1.51|1.84|1.19|0.48|0.29|-1.67|-0.3|0|0|6.47|1.63|0|0|1.66|0.57|0.63|0.68|0|0|2393679250|16734726000|501617000|784925600|13415638600|13457507700|39887134|973.7|-17.62|18600
2020-11-01 15:01:06|usa_0389|XEC|72|202006|202006|66|200306|201912|14.11|10.29|4.33|2.32|3.82|1.24|2.21|1.34|0.29|1.03|-4.37|-23.82|0.75|3.45|3.85|-37.25|2.87|2|4.49|3.05|1.44|3.26|0|0|189595361|43842000|4376998000|4506884100|2485336263|2430080400|34992696|24.33|-49.25|987
2020-11-01 15:01:07|usa_0390|O|104|202006|202006|101|199506|202009|30.3|41.61|15.2|18.54|10.2|12.62|2.04|2.03|0.68|0.76|-1.52|-5.77|6.21|4.58|4.99|2.81|2.02|3|5.24|2.91|0.53|1.24|0|0|30630724|335345000|217738000|28530039500|20960171550|20878881975|138082830|60.75|-20.78|201
2020-11-01 15:01:08|usa_0391|PLL|4|202006|202006|-154|202106|198200|0|0|0|0|0|0|8.54|11.26|0|0|0|0|0|0|0|0|0|0|0.39|3.33|1.17|-1.15|0|0|4950840|18857100|8495400|254036500|270575944|203053742|51201666|23.42|239.42|4
2020-11-01 15:01:08|usa_0392|VMC|146|202006|202006|131|198712|202009|40.08|28.78|2.54|4.1|2.19|3.63|2.61|3.11|0.43|0.57|2.11|0.88|1.93|0.98|9.27|7.39|1.45|4|3.62|1.99|0.92|0.54|0|0|129808667|816765000|4809628000|20420922500|17951730840|18042407100|113096858|135.54|-10.38|8767
2020-11-01 15:01:10|usa_0393|RSG|89|202006|202006|86|199903|202009|23.27|28.2|2.44|3.82|1.72|2.92|2.3|3.61|0.91|1.05|3.95|2.89|2.24|1.76|6.02|6.32|2.51|5|1.06|0.83|0.63|0.79|0|0|85082558|269700000|8730400000|38123449600|29703970000|29834660000|101946340|93.35|12.68|36000
2020-11-01 15:01:11|usa_0395|LLL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:01:11|usa_0397|AAP|72|202006|202006|75|200112|202009|26.01|23.62|1.07|1.12|0.99|1.11|4.25|2.85|0.62|0.33|4.31|1.83|0.34|0.53|15.44|9.78|5.63|8|4.02|3.31|1.2|1.68|0|0|235369760|1141502000|3804012000|10711643800|10612836500|10636629000|112813167|153.5|0.06|67000
2020-11-01 15:01:12|usa_0398|JAZZ|62|202006|202006|42|201003|202009|46.02|61.73|5.81|3.68|5.35|3.64|7.29|2.52|0.35|0.67|-6.25|2.88|0|0|-9.25|2.82|5.75|8|4.01|8.58|0.98|1.29|0|0|444793127|1696082000|261438000|8314815800|7907471040|7965647760|137746127|142.59|9.81|1620
2020-11-01 15:01:13|usa_0399|EMN|110|202006|202006|107|199312|202009|18.7|18.56|1.3|1.86|0.94|1.23|2.68|1.76|1.23|1.02|4.74|5.87|3.17|3.38|8.45|4.72|2.25|4|3.05|1.98|1.23|1.64|0|0|302074766|704000000|5478000000|16079526400|10573526376|10632132000|81756689|78.12|5.81|14500
2020-11-01 15:01:14|usa_0400|GPS|146|202006|202006|121|198912|202003|20.54|9.84|1.26|0.57|1.31|0.52|5.47|3.23|0.33|0.98|5.95|5.4|1.7|4.99|21.84|-22.71|4.24|8|2.94|10.2|1.19|2.61|0|0|1244841845|2213000000|7584000000|7265385800|7266385795|7274300000|187567740|19.45|21.98|129000
2020-11-01 15:01:15|usa_0401|CHRW|99|202009|202009|92|199709|202009|27.27|30.41|0.9|0.98|0.92|0.9|7.91|7.35|0.28|0.62|3.2|5.12|1.59|2|26.8|16.09|4.42|6|5.23|10.06|0.65|0.61|0|0|243826500|252569000|527747000|14678100200|13767445560|13857985900|140972021|102.19|20.08|15294
2020-11-01 15:01:16|usa_0402|UHS|146|202006|202006|130|198803|202009|16.61|12.62|1.04|1.08|0.73|0.82|1.95|1.6|0.82|0.62|2.76|7.56|0.46|0.65|8.04|7.8|3.85|8|1.98|1.6|0.91|1.05|0|0|28866611|539622000|5439937000|12157490400|9092162352|9103014180|74243730|107.02|-28.05|90400
2020-11-01 15:01:18|usa_0403|WAT|103|202009|202009|98|199603|202009|49.85|24.49|4.8|6.13|4.98|5.35|11.82|130.09|0.05|-37.79|0|0|0|0|17.96|33.45|4.13|9|2.66|3.67|1.03|0.82|0|0|868278490|397070000|547792000|13311123300|12136856320|12168165120|83257339|195.68|-13.09|7500
2020-11-01 15:01:19|usa_0404|CTXS|99|202009|202009|95|199612|202009|47.51|29.55|5.81|5.55|6.6|5.45|9.05|247.26|0.43|25.18|8.44|8.82|1.05|1.02|14|51.91|4.48|10|3.81|2.96|1.34|-0.61|0|0|648710235|924781000|412440000|17818879700|17009526070|17314966850|179733717|137.71|42.94|8400
2020-11-01 15:01:20|usa_0406|TAP|147|202009|202009|119|199012|202009|28.14|12.48|1.62|1.55|1.31|0.74|1.28|0.54|0.43|0.62|-1.28|-24.13|2.16|6.32|5.3|-0.71|2.02|4|1.96|5.34|0.76|0.98|0|0|409646481|731300000|4344000000|15175652000|7272452000|7282520000|74275094|33.56|-41.63|17700
2020-11-01 15:01:21|usa_0407|KIM|116|202006|202006|113|199206|202009|28.01|4.98|12.14|8.54|8.57|4.34|2.01|0.88|0.73|0.96|-1.38|3.33|5.41|8.35|5.65|9.85|1.69|2|2.78|3.07|0.82|1.81|0|0|244488720|835238000|96437000|9447013500|4869990536|4854974200|54484153|11.26|-46.07|502
2020-11-01 15:01:22|usa_0408|RMD|112|202006|202006|101|199506|202009|36.06|40.15|5.18|8.7|5.4|8.44|5.62|9.95|0.28|0.47|2.04|0.75|1.63|0.91|14.76|17.72|4.21|8|6.68|1.05|0.75|0.36|0|0|352068782|463156000|535683000|25554576700|24841612726|25052437340|89896155|171.43|29.24|7770
2020-11-01 15:01:23|usa_0410|FNF|64|202006|202006|25|201406|202009|14.6|10.4|0.94|-1.84|1.23|1|1.75|1.44|0.32|0.38|3.33|3.36|3.42|5.27|8.51|12.82|0|0|2.73|1.36|0.88|1.72|617760154|528000000|2937467230|27349000000|566000000|-15790204700|9134163361|8735490000|58279532|31.31|-30.25|23900
2020-11-01 15:01:24|usa_0411|SIRI|107|202009|202009|44|200909|202009|36.01|23.3|54322.35|3.88|32059.98|3.04|26.08|166.94|11.25|-8.61|6.24|5.66|0.79|0.99|-53.85|14.22|3.79|8|6.85|3.7|1.9|1.34|0|0|328821592|33000000|2010000000|30744080000|22930080000|23664400000|144835173|5.36|-14.31|4534
2020-11-01 15:01:25|usa_0412|MKC|147|202006|202006|127|198809|202006|42.25|36.43|1.92|5.69|1.63|5.01|4.58|7|1.03|1.06|2.77|1.78|2|1.18|12.02|9.54|3.31|6|2.43|1.74|0.59|0.82|0|0|49779023|221000000|960900000|31470771900|0|0|0||0|12400
2020-11-01 15:01:27|usa_0413|AEE|94|202006|202006|91|199712|202009|21.22|23.12|2.75|5.15|1.65|3.37|1.58|2.38|1.01|1.29|1.27|0.97|5.26|2.5|4.15|4.66|2.1|3|2.61|1.75|0.37|0.34|0|0|183791000|8000000|25081000000|30321046900|19540668000|19603932000|84148366|79.08|0.1|9323
2020-11-01 15:01:28|usa_0415|TIF|141|202006|202006|123|198912|202009|25.36|64.14|2.23|4.2|2.13|4.33|4.13|4.97|0.55|0.46|1.87|1.76|1.15|1.77|11.79|5.59|3.92|8|5.45|7.22|1.44|0.24|0|0|299020138|1043700000|2211300000|16327067600|15879867624|15923228000|258283690|130.84|33.66|14100
2020-11-01 15:01:29|usa_0416|AMTD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:01:29|usa_0417|SEE|95|202009|202009|91|199712|202009|56.85|12.98|1.77|1.99|1.25|1.24|8.72|245.78|1.96|151.18|4.3|1.05|1.01|1.65|5.04|11.15|3.21|7|5.08|1.96|1.23|1.39|0|0|370496220|316800000|1196900000|9408870300|6021670337|6050479000|44037212|38.81|-8.56|16500
2020-11-01 15:01:30|usa_0419|BLL|146|202006|202006|123|198912|202009|42.94|75.56|1.09|3.04|0.92|2.47|3.52|9.83|1.92|2.78|2.17|3.18|1.64|0.72|5.56|3.46|2.01|4|2.63|3.01|0.65|0.4|0|0|210996154|643000000|4910000000|34250240700|27128871840|27572317040|123207321|83.12|14.16|18300
2020-11-01 15:01:32|usa_0420|OKE|147|202009|202009|121|199006|202009|18.75|18.04|1.39|2.96|0.68|1.28|5.18|1.88|4.66|2.32|-0.05|-0.89|5.56|14.32|4.72|3.26|1.8|4|2.32|2.45|0.77|3.03|0|0|171922962|447129000|18981173000|25355179700|11545319748|10914613680|108154617|25.98|-64.74|2882
2020-11-01 15:01:33|usa_0421|MXIM|137|202009|202009|121|199006|202009|37.92|26.83|5.64|8|6.38|8.04|5.89|10.56|0.16|0.58|5.45|5.89|2.92|2.84|19.07|24.08|3.42|8|2.19|4.22|1.53|0.95|0|0|934492921|1612111000|550406000|17454693400|18072423440|18156733110|228953445|67.61|16.75|7115
2020-11-01 15:01:35|usa_0422|EXPE|64|202006|202006|59|200506|202003|28.55|15.04|1.65|2.15|1.64|1.46|3.02|7.47|0.62|3.47|4.88|1.27|1.09|1.46|2.3|-14.06|5.22|7|7.09|10.57|1.33|2.19|0|0|2021765328|5475000000|2931000000|19518076100|12947911660|12934891680|230270886|91.69|-30.56|25400
2020-11-01 15:01:35|usa_0423|MCHP|109|202006|202006|106|199403|202009|86.66|41.1|5.58|6.63|5.87|5.02|4.93|4.72|0.46|1.7|2.94|1.9|2.84|1.43|13.29|4.25|2.9|5|6.5|5.32|1.34|1.72|0|0|686959383|380200000|844000000|34888016100|25941762000|26491528000|223031883|102.76|10.6|18000
2020-11-01 15:01:37|usa_0424|VAR|86|202009|202009|82|200003|202009|29.59|58.7|2.88|4.85|3.13|4.97|5.69|7.55|0.17|0.17|2.97|-0.51|0.7|0|21.4|11.29|4.48|7|4.06|5.14|0.86|1.44|0|0|519145267|766100000|469900000|15277943600|15679743600|15686400000|251698407|172|44.43|10062
2020-11-01 15:01:38|usa_0425|ULTA|62|202006|202006|52|200709|202009|39.24|42.28|2.2|2.02|2.25|1.84|7.28|6.58|0.11|0.45|0|0|0|0|22.82|13.16|6.98|8|4.15|4.62|0.94|1.84|0|0|263715286|1157318000|2626064000|11288609400|11645927387|11681884690|162350214|206.77|-1.16|44000
2020-11-01 15:01:39|usa_0426|NLY|91|202009|202009|81|199812|201903|18.93|62.44|21.37|81.77|10.67|43.91|1.17|0.82|0.4|0.52|-2.43|17.97|11.86|13.2|9.09|-9.85|0|0|3.51|1.13|0.56|1.89|0|0|2270664196|1239982000|0|18140242500|9988849496|10138232792|88608037|7.12|-13.96|185
2020-11-01 15:01:40|usa_0427|KLAC|147|202009|202009|121|199006|202009|138.52|23.57|3.31|5.43|3.99|5.13|5.11|10.94|0.71|1.25|6.91|4.16|2.27|1.78|12.42|20.14|3.26|8|4.4|1.94|1.97|0.84|0|0|1211906762|2043453000|620614000|31443238600|30051127644|30274199880|251326561|193.74|21.51|10600
2020-11-01 15:01:41|usa_0428|IFF|146|202006|202006|123|198912|202009|22.04|32.92|2.7|3.33|2.54|2.73|4.3|2.19|0.71|0.73|3.57|2.66|2.53|2.47|14.34|4.01|3.08|5|2.58|13.36|0.87|1.22|0|0|235810115|497412000|1638752000|16976496900|13093823400|13919503750|96266365|122.45|-0.2|13600
2020-11-01 15:01:42|usa_0429|AWK|58|202006|202006|42|201003|202009|25.66|41.16|5.47|9.77|3.26|7.11|1.98|4.14|1.33|1.67|-0.54|0.09|2.38|1.45|2.43|4.01|2.37|3|1.54|1.04|0.3|0.35|0|0|60432404|569000000|19043000000|36261850000|26252429856|26223280000|103540052|144.88|15.66|6800
2020-11-01 15:01:43|usa_0431|FRT|146|202006|202006|143|198412|202009|35.94|20.57|9.34|10.55|6.88|6.27|3.48|2.44|1.31|1.83|0.95|-0.22|5.24|5.73|4.66|4.42|2.22|3|3.31|3.4|0.59|1.32|0|0|106668333|980039000|145252000|9293660500|5554494864|5536935360|45787159|73.44|-46.06|313
2020-11-01 15:01:44|usa_0432|JNPR|87|202009|202009|82|200003|202009|222.1|18.53|18.84|1.61|25.46|1.63|10.25|1.56|0.39|0.38|8.59|8.91|2.2|3.67|3.29|5.58|3.59|7|4.72|5.99|1.74|1|0|0|1964858779|1840800000|955800000|7005933600|7131550000|7161650000|72481939|21.5|-12.1|9419
2020-11-01 15:01:45|usa_0433|MTD|90|202006|202006|87|199812|202009|25.67|43.33|2.96|8.39|2.87|8.06|12.99|51.43|1.53|2.67|3.44|2.98|0|0|19.89|32.19|5.14|9|2.32|2.1|1.24|0.58|0|0|110752900|127277000|743393000|24223181000|23150282975|23399156750|96089292|965.75|38.51|16200
2020-11-01 15:01:46|usa_0434|PII|135|202009|202009|119|199012|202009|19.9|285.88|1.13|1.08|1.16|0.89|6.33|6.14|0.53|1.95|6.38|4.16|4.13|2.62|34.49|-1.88|4.03|8|8.91|2.21|1.16|2.71|0|0|95035040|820600000|979100000|6850478000|5820778000|5811344000|67247385|94.34|7.19|14000
2020-11-01 15:01:47|usa_0435|SWN|146|202009|202009|121|198912|202003|52.38|1.01|3.9|1.62|2.77|0.57|3.05|3.71|1.28|6.38|-1.52|-1.74|1.57|0|2.68|-48.18|2.8|4|4.55|11.39|0.86|2.08|0|0|137206830|95000000|3579000000|3778034000|1423034040|1271536120|36295224|2.35|21.76|923
2020-11-01 15:01:49|usa_0436|AES|122|202006|202006|117|199106|202009|42.84|60.37|3.8|3.53|1.79|1.27|3.97|4.89|5.03|8.68|-1.8|1.23|1.21|3.13|0.87|0.76|1.8|2|1.94|1.51|1.22|1.03|0|0|1715835849|1839000000|22836000000|33759524200|12041987338|12526083937|86475511|18.11|10.83|21000
2020-11-01 15:01:50|usa_0438|MAS|147|202009|202009|123|198912|202009|24.35|10.19|1.6|2.61|1.27|2.14|8.14|102.31|-2.38|19.8|4.94|10.73|2.54|0.98|6.71|46.87|3.02|9|3.31|1.84|1.42|1.43|0|0|707043566|1326000000|1024000000|16092192400|14426192367|14499190000|103913326|55.13|32.27|22000
2020-11-01 15:01:51|usa_0441|TRIP|39|202006|202006|34|201112|202006|65.03|32.31|6.52|2.4|6.8|2.45|7.96|2.89|0.31|0.77|0|0|0|0|11.06|-6.67|7.71|9|10.11|8.2|1.06|1.62|0|0|610626111|698000000|322000000|2635691400|2632261284|2625060000|45199586|19.59|-49.35|2926
2020-11-01 15:01:52|usa_0442|LEA|106|202006|202006|43|200912|202009|11.36|53.59|0.42|0.49|0.44|0.4|2.2|1.69|0.87|0.86|7.77|1.34|1.38|2.77|8.5|1.77|2.03|3|3.36|1.26|1.34|1.58|0|0|686073585|1775500000|2618300000|8203849600|6536849580|6554221245|48833175|109.05|-8.46|164100
2020-11-01 15:01:53|usa_0443|CMS|146|202006|202006|123|198912|202009|21.09|23.26|2.07|4.68|0.87|2.63|1.92|3.37|2.79|2.91|-2.54|-1.76|3.43|2.61|2.08|4.03|1.96|3|4.27|1.06|0.54|0.22|0|0|392452830|1587000000|19436000000|31188497800|17581683000|17593965000|116785143|61.41|-3.97|8789
2020-11-01 15:01:54|usa_0444|DHI|117|202006|202006|113|199206|202009|33.63|13.68|1.05|1.52|0.87|1.48|1.88|2.49|0.96|0.39|0.36|2.42|1.22|0.93|7.57|14.25|2.41|7|4.91|1.24|1.45|2.3|0|0|595883325|2353500000|667400000|29729727600|27501578916|27809151000|264227258|75.63|43.48|8916
2020-11-01 15:01:55|usa_0445|FTI|77|202009|202009|66|200206|201812|27.51|49.18|0.56|0.18|0.65|0.21|1.32|0.68|0.53|0.92|3.31|7.78|2.84|8.24|1.76|-55.01|1.78|3|2.44|3.79|1.01|2.57|0|0|3415612238|1100000000|2806400000|5640565700|2835765742|2835714000|34295329|6.31|-73.86|37000
2020-11-01 15:01:56|usa_0446|URI|91|202009|202009|87|199812|202009|84.69|13.83|2.09|2.54|0.97|1.48|6.08|3.03|-8.1|2.42|2.29|8.68|0|0|2.03|7.4|2.67|5|9.16|8.95|2.03|1.62|0|0|136059500|174000000|10361000000|22464068900|12587068900|12611987500|129949330|174.5|39.6|19100
2020-11-01 15:01:57|usa_0447|HTZ|58|202006|202006|48|200612|201812|36.2|2.38|1.94|1.5|0.44|0.02|1.88|0.32|8.76|23.22|-0.89|375.03|0|0|-0.57|-6.18|2.02|1|10.74|20|1.99|0.86|0|0|779622717|1366000000|14508000000|11906513300|176513345|162720000|10220041|1.13|-91.73|38000
2020-11-01 15:01:58|usa_0448|IPG|147|202009|202009|123|198912|202009|31.94|11.58|1.2|0.94|1.11|0.69|3.77|2.39|0.88|1.46|2.09|7.21|1.62|6|7.54|8.8|2.47|3|3.71|4.02|1.3|1|0|0|959851631|1628000000|2260000000|8870499000|6496299000|6566313000|60561020|16.67|-22.68|54300
2020-11-01 15:01:59|usa_0449|PVH|146|202006|202006|129|198712|202003|43.23|9.72|0.81|0.84|0.62|0.52|2.1|0.9|0.93|0.78|-1.82|6.6|1.01|0.26|5.84|-11.86|3.76|7|2.08|6.46|1.23|2.74|0|0|229018215|1394300000|2671600000|6333411000|4144010970|4144419000|66033028|58.29|-29.22|40000
2020-11-01 15:02:00|usa_0450|EXPD|146|202006|202006|143|198412|202009|44.07|25.79|1.09|1.63|1.5|1.81|4.98|7.03|0.02|0|2.22|3.92|0.8|1.13|20.65|28.33|3.36|7|2.57|2|0.96|0.58|0|0|519280194|1180455000|922278000|13998535800|15100184320|15324130800|95167795|90.52|21.85|18000
2020-11-01 15:02:01|usa_0451|HBAN|147|202009|202009|123|198912|202009|16.31|12.92|4.37|0.24|2.61|2.01|1.63|0.87|2.01|0.73|4.28|18.33|3.61|6.54|3.37|3.52|0|0|2.52|2.07|0.88|1.4|32883381276|95154000000|4283945693|21191000000|752000000|-275261800|9328738202|9454270000|83518436|9.17|-35.74|15703
2020-11-01 15:02:03|usa_0452|RRC|121|202006|202006|104|199212|201812|89.32|10.04|5.89|2.58|3.91|0.82|2.87|0.73|1.33|1.38|-1.8|11.73|0.66|1.21|0.29|-28.66|1.88|4|6.7|15.46|1.03|4.69|0|0|12657096|568000|6049716000|4919149300|1629001936|1585304640|35352183|6.62|73.3|655
2020-11-01 15:02:04|usa_0453|WAB|110|202006|202006|101|199506|202009|26.26|27.75|1.83|1.96|1.45|1.47|4.15|1.2|-1.5|0.45|0.67|2.7|0.28|0.78|11.57|2.94|3.09|4|4.25|3.14|1.05|1.65|0|0|166278932|587900000|1612400000|15688639200|11775764000|11769576000|67530564|61.88|-13.24|27500
2020-11-01 15:02:05|usa_0454|FL|146|202006|202006|119|199012|202009|24.72|19.72|0.55|0.39|0.55|0.52|1.88|1.6|0.32|0.05|3.98|12.34|2.28|2.52|7.38|7.42|3.97|7|4.13|8.44|1.18|1.84|0|0|430382813|1373000000|3592000000|2597951100|3849951144|3876088000|74912552|36.88|-11.66|50999
2020-11-01 15:02:07|usa_0455|CE|67|202009|202009|59|200512|202009|15.23|22.25|1.74|2.91|1.31|2.34|8.37|5.02|5.76|1.63|5.12|8.78|1.21|2.31|10.65|9.14|2.74|4|1.86|1.97|1.45|1.26|0|0|820753846|650000000|3926000000|16420342000|12596342010|12761578620|81449435|107.45|-12.49|7714
2020-11-01 15:02:08|usa_0456|ALKS|116|202006|202006|32|200603|201403|174.87|322.85|15.34|2.04|15.42|2.25|16.59|2.48|1.3|0.26|-4.13|-8.03|0|0|-17.39|-9.35|3.03|7|5.78|5.61|1.62|0.41|0|0|263722329|532563000|473145000|2378841100|2635100588|2632890150|21365186|16.57|-15.07|2235
2020-11-01 15:02:09|usa_0459|ASH|146|202006|202006|118|199009|202003|19.37|5.51|0.67|2.52|0.41|1.88|0.71|1.42|0.82|0.66|4.52|4.19|5.33|1.55|5.53|-1.93|1.83|3|2.74|2.27|1.23|1.53|0|0|376319380|416000000|1694000000|5865567900|4288567860|4326120000|36184100|70.92|-7.96|4600
2020-11-01 15:02:10|usa_0460|LEN|147|202006|202006|104|199406|202006|15.51|10.44|1.27|1.36|0.8|1.03|1.48|1.36|0.89|0.47|-0.97|4.52|0.94|0.55|5.99|8.84|1.33|3|8.19|2.76|1.45|2.2|0|0|597236944|2262901000|279527000|29382909900|0|0|0||0|10106
2020-11-01 15:02:11|usa_0461|MUR|146|202006|202006|123|198912|202009|16.61|5.87|1.74|1.83|1.49|0.58|1.16|0.3|0.33|0.65|5.09|17.23|5.7|8.41|7.81|3.3|1.8|2|3.81|12.68|0.96|4.63|0|0|533845724|145505000|9671010000|4385950500|1370010312|1369942520|45187352|8.92|-59.66|822
2020-11-01 15:02:13|usa_0462|COO|147|202006|202006|135|198612|202009|40.44|57.08|3.18|8.51|2.73|6.5|4.38|4.53|1.21|0.5|-0.66|1.51|0.32|0.02|4.56|5.05|2.95|6|6.48|1.61|0.52|0.8|0|0|36688516|127400000|1496600000|18771454600|15665355000|15792975000|61604248|319.05|26.31|12000
2020-11-01 15:02:14|usa_0463|ALK|147|202009|202009|143|198412|202009|24.68|85.28|0.69|0.92|0.55|0.91|1.58|1.31|1.34|1.11|-1.06|-3.14|0.56|3.89|5.85|-10.93|2.67|3|8.46|2.43|1.19|2.11|0|0|793120931|3759000000|7897000000|4591922200|4528907559|4529189610|87156638|36.63|-43.57|19155
2020-11-01 15:02:16|usa_0464|CNP|146|202006|202006|121|198912|202003|14.44|12.2|1.93|2.54|0.91|1.02|2.11|1.77|3.2|1.54|3.84|1.33|5.96|4.53|2.76|-2.95|1.74|3|2.3|3.13|0.54|1.48|0|0|534014190|921000000|21348000000|24948247600|10540119150|10274850000|85182974|19.35|-35.88|14262
2020-11-01 15:02:17|usa_0465|UTHR|87|202009|202009|64|200409|202009|36.65|9.56|93.12|2.6|88.38|3.17|4.42|1.37|0.21|0.24|0.51|5.59|0|0|7.26|11.55|4.71|8|11.29|4.58|0.68|0.44|0|0|523918787|1580500000|744200000|3707929900|4488429900|4484400000|29168625|101|24.99|920
2020-11-01 15:02:18|usa_0466|DLR|68|202006|202006|59|200512|202009|130.68|51.68|10.69|16.16|6|9.85|3.23|2.63|1.26|0.73|-4.43|-0.55|3.85|3.03|2.46|2.86|2.18|3|10.92|2.48|0.68|-0.17|0|0|59767516|505174000|1375427000|54911244800|40912255848|39734448144|219552339|146.76|14.49|1550
2020-11-01 15:02:19|usa_0468|HRB|147|202006|202006|122|199003|202009|34.75|14.15|2.49|1.44|2.37|1.1|7.76|24.61|0.6|25.84|5.43|0.81|2.94|6.03|17.03|9.18|3.27|8|4.28|10.95|0.66|1.66|0|0|642356403|2598570000|661025000|4226776100|3329428110|3349596420|64515756|17.26|-25.23|3500
2020-11-01 15:02:20|usa_0469|FFIV|88|202009|202009|83|199912|202009|126.46|24.46|6.68|2.96|7.03|3.2|7.14|3.36|0.01|0.17|1.36|-0.34|0|0|15.42|15.82|5.38|9|8|6.32|2.09|1.09|0|0|475017035|1209889000|545054000|6679557200|7501124230|7539919550|79362403|122.77|-11.24|5605
2020-11-01 15:02:21|usa_0470|CINF|147|202009|202009|143|198412|202009|18.96|16.08|1.98|1.98|1.92|1.81|1.34|1.29|0.11|0.1|3.67|6.59|2.88|3.03|7.95|5.55|0|0|1.87|2.88|0.59|0.54|0|0|373629322|914000000|209000000|12590576000|12537576000|12592155000|54581160|77.97|-33.17|5148
2020-11-01 15:02:23|usa_0471|FLR|77|202003|202003|70|200112|201906|28.88|38.72|0.36|0.07|0.42|0.08|3.11|1.13|0.29|1.56|2.82|9.77|1.6|7.04|10.37|-46.63|1.82|1|3.98|5.56|1.65|3.05|0|0|1601433360|1877351000|567148000|1178313100|1238767052|1235708220|23738715|8.81|-53.95|50182
2020-11-01 15:02:24|usa_0472|UNM|143|202009|202009|136|198609|202009|15.69|3.61|0.9|0.37|0.78|0.29|1.18|0.31|0.28|0.31|3.3|7.71|2.11|6.77|7.47|7.24|0|0|2.17|3.71|1.38|1.79|0|0|976140506|2190500000|518100000|4614499500|3426399504|3427784613|37432099|16.83|-43.37|10300
2020-11-01 15:02:25|usa_0473|TW|11|202009|202009|6|201903|202009|63.14|68.24|14.02|15.85|11.01|12.3|2.97|3.25|0|0|-4.19|-4.19|0.53|0.55|2.82|3.15|0|0|0.74|1.83|1.03|1.02|0|0|460685000|687515000|60745000|13325905000|13191056000|10758408400|39555492|58|56.84|919
2020-11-01 15:02:25|usa_0474|DOX|91|202006|202006|88|199809|202009|116.13|15.99|3.09|1.74|3.59|1.87|7.71|2.12|-0.25|0.21|6.12|4.62|1.43|2.21|15.34|12.79|3.27|6|1.52|1.69|1.07|1.03|0|0|967369862|1194043000|878449000|7228884800|7636620790|7610728880|39018802|57.41|-12.61|25000
2020-11-01 15:02:26|usa_0475|SNA|147|202009|202009|123|198912|202009|19.54|13.75|1.59|2.27|1.46|2.12|2.51|2.2|0.38|0.4|3.18|3.67|2.56|2.94|10.76|12.48|3.53|8|3.07|9.9|0.99|1.39|0|0|118060458|787500000|556400000|8659917300|7975917300|8057912849|46510358|147.13|-6.01|12800
2020-11-01 15:02:28|usa_0476|TMUS|62|202006|202006|54|200703|202009|44.39|37.25|1.55|3.95|1.07|2.12|1.93|2.28|1.42|1.15|0|0|0|0|-7.25|4.37|4.93|7|2.91|1.2|1.58|0.25|0|0|2425508397|11076000000|59335000000|205280435800|141502088040|141409387824|467002002|114.36|39.52|53000
2020-11-01 15:02:28|usa_0477|HRS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:02:29|usa_0478|ENR|27|202006|202006|19|201506|202003|96.97|287.45|2.24|2.09|1.55|1.01|55.15|6.95|-6.77|9.2|-2.62|4.07|2.46|3.07|7.78|0.11|6.68|5|9.46|5.09|1.2|1.88|0|0|368579167|595600000|467900000|5635375000|2679485260|2688918000|24230151|39.14|-10.6|7500
2020-11-01 15:02:29|usa_0480|MLM|107|202009|202009|103|199412|202009|27.82|22|2.63|3.46|2.16|3.16|2.91|2.55|0.67|0.46|1.7|2.68|1.38|0.94|7.77|7.53|1.75|4|6.44|5.02|1.1|0.59|0|0|82729466|116600000|5628500000|17174028000|14662928000|14662928000|140605712|235.36|-14.13|8846
2020-11-01 15:02:30|usa_0481|PHM|147|202009|202009|119|199012|202009|11.69|9.66|0.99|1.23|0.6|1.15|1.43|1.99|1.41|0.49|0.37|2.09|0.8|1.04|5.24|14.78|2.01|6|4.65|1.92|1.44|2.29|0|0|678358865|2467343000|181742000|12974678900|12414005910|12450204690|112148559|46.29|26.65|5245
2020-11-01 15:02:31|usa_0482|MGM|129|202006|202006|89|199806|202009|25.78|5.72|3.07|2.46|1.52|1.22|2.34|1.45|1.9|1.54|4|9.95|1.71|1.31|1.94|7.78|1.73|3|4.16|8.44|1.76|3.27|0|0|732923659|4835505000|23357015000|22206915100|10728866100|10732668000|321265048|21.75|-23.92|70000
2020-11-01 15:02:33|usa_0483|CIT|74|202009|202009|40|201003|202003|33.91|3.43|10.85|0.69|3.88|0.73|0.96|0.33|4.45|1.26|28.08|-2.91|2.33|7.91|0.88|-3.76|0|0|3.66|6.16|1.46|2.09|16797601724|44706200000|5353453425|6705600000|7799300000|2848995500|1744895460|1745426760|26775266|17.71|-60.91|4325
2020-11-01 15:02:34|usa_0485|CMA|147|202009|202009|119|199012|202009|15.1|10.54|3.46|-4.27|3.04|1.81|1.68|0.71|1.54|0.73|3.56|29.91|3.39|7.09|5.27|3.52|0|0|2.9|3.09|1.13|2.01|38063787081|68459000000|6093393516|26391000000|456000000|-14913595400|5319404550|5355000000|54448322|38.25|-42.04|7948
2020-11-01 15:02:35|usa_0486|DRI|105|202006|202006|100|199503|202003|18|14.98|1.05|1.44|0.91|1.51|3.16|4.75|0.65|0.39|5.82|1.45|2.08|3.91|11.88|-5.62|3.29|4|4.24|4.79|0.69|2.59|0|0|129713400|654600000|6691000000|11548585600|0|0|0||0|177000
2020-11-01 15:02:36|usa_0487|RE|98|202006|202006|95|199612|202009|36.39|15.13|0.4|-1.2|1.27|0.93|1.18|0.85|0.15|0.07|2.36|5.39|1.44|3.14|9.15|5.51|0|0|1.73|1.89|0.57|0.85|18338594|11876000|7175791284|18836133000|0|-10319344600|7896068880|7806583260|49376993|197.54|-24.89|1603
2020-11-01 15:02:37|usa_0488|UDR|145|202006|202006|143|198412|202009|51.78|52.6|11.81|11.76|6.86|7.79|2.36|2.87|1.6|1.4|-0.66|-3.07|5.76|4.31|2.75|2.43|1.03|1|2.1|2.64|0.54|0.66|0|0|19065023|833000|202586000|14450490600|9622160958|9622787070|66477700|32.61|-32.74|1351
2020-11-01 15:02:38|usa_0489|NRG|85|202006|202006|67|200312|202009|28.44|1.91|2.34|1.34|1|0.82|1.69|4.29|-1.47|3.32|10.82|11.17|1.63|3.03|3.54|65.74|2.39|6|4|3.1|0.9|1.43|0|0|1447612848|418000000|2962000000|12903796000|7504795972|7562040000|65960507|30.74|-26.18|4577
2020-11-01 15:02:39|usa_0490|CTAS|147|202006|202006|121|199003|202006|26.89|38.93|2.61|5.26|2.46|5.08|4.67|9.66|0.45|0.7|2.7|1.74|0.91|0.77|13.16|15.55|3.71|8|2.94|1.55|1.21|2.03|0|0|166104836|421542000|1537505000|36958288500|0|0|0||0|40000
2020-11-01 15:02:40|usa_0491|RAD|146|202006|202006|132|198512|201812|40.98|1.29|0.53|0.18|0.31|0.03|5.7|1.19|1.87|5.83|-1.28|2.23|1.06|0|-0.59|-8.25|4.08|9|5.87|21.09|1.27|-0.7|0|0|144318798|92730000|4001368000|4139896500|0|0|0||0|60800
2020-11-01 15:02:42|usa_0493|RL|93|202006|202006|90|199803|202009|24.61|41.96|1.39|0.95|1.48|0.98|2.97|1.94|0.2|0.76|4.49|9.25|1.14|4.05|12.79|3.58|5.13|8|3.31|6.64|1.14|1.39|0|0|843299720|2710600000|2409900000|4184248300|4968607000|4968607000|87151580|67.97|-23.05|24900
2020-11-01 15:02:43|usa_0494|MAT|146|202009|202009|107|199012|201709|43.35|22.43|1.51|1.6|1.34|0.92|4.6|10.03|1.49|8.04|4.29|2.91|2.52|0|9.67|-7.46|3.86|8|4.61|5.12|0.9|1.08|0|0|422843141|452200000|789029000|6859299600|4059900000|4058437500|33759856|11.7|2.72|24000
2020-11-01 15:02:44|usa_0495|WDAY|36|202006|202006|-154|202106|198200|0|0|17.55|13.06|17.65|12.2|16.08|17.54|0.48|0.63|-0.85|-0.25|0|0|-22.57|-10.88|5.84|9|4.75|3.12|1.39|1.48|0|0|1877900382|2753538000|1282089000|48836776000|49800810000|49591100260|333954629|210.13|47.18|12300
2020-11-01 15:02:45|usa_0496|ETFC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:02:45|usa_0497|ANSS|98|202006|202006|95|199612|202009|41.6|71.29|6.73|17.81|7.46|18.67|4.19|8.17|0.04|0.12|1.45|0.31|0|0|15.13|11.52|3.81|7|2.69|1.84|1.07|0.91|0|0|360231227|744979000|206034000|27751503900|28055914848|28447412820|139673610|327.23|42.91|4100
2020-11-01 15:02:46|usa_0498|NAVI|31|202009|202009|26|201403|202009|7.13|4.31|46.24|51.72|1.71|1|1.15|0.7|31.78|38.25|95.08|135.33|5.33|7.57|0.53|0.43|0|0|4.2|7.46|2.15|1.58|0|0|1766035714|1775000000|129000000|86025235000|1574235000|1639300000|21603907|8.45|-35.24|5800
2020-11-01 15:02:46|usa_0499|CNC|75|202009|202009|71|200212|202009|86.51|16.25|0.42|0.41|0.47|0.31|2.66|1.31|0.49|0.65|-3.07|-3.8|0|0|9.71|5.25|4.67|6|6.17|1.6|1|0.34|0|0|2244211533|13695000000|2544000000|37064417600|33815417580|34268758340|210757530|58.33|32.65|56600
2020-11-01 15:02:47|usa_0500|GCI|31|202006|202006|17|201506|201909|108.21|446.5|0.95|0.59|0.59|0.05|1.12|0.39|0.66|3.62|-2.63|-16.57|24.16|116.92|-55.76|-33.52|7.08|8|8.49|14.75|1.41|2.31|0|0|79623069|158603000|1014718000|1655342900|176948590|170912300|2209587|1.3|-84.99|21255
2020-11-01 15:02:48|usa_0501|RHI|147|202009|202009|135|198612|202009|50.8|18.58|1.67|1.03|1.63|1.13|4.76|5.08|0.17|0|5.8|3.54|1.63|2.51|20.26|28.29|4.5|10|3.54|7.14|0.99|1.63|0|0|230012523|587000000|366250000|5481782200|6068782194|6001013700|39495975|52.94|-4.89|221600
2020-11-01 15:02:49|usa_0502|PANW|38|202006|202006|-154|202106|198200|0|0|9.86|6.4|9.88|6.29|28.88|19.06|0.7|2.8|0.82|3.64|0|0|-15.96|-8.64|6.85|8|5.19|4.34|1.11|1.62|0|0|1346420250|3747800000|606800000|20341652600|21005352588|21234240000|183364962|221.19|8.9|8014
2020-11-01 15:02:50|usa_0503|HOLX|127|202006|202006|120|199009|202009|91.07|26.91|3.13|5.97|2.76|5.37|9|7.63|0.64|1.46|-2.14|3.5|0|0|1.41|9.21|2.5|6|4.04|1.44|1.52|1.83|0|0|258732669|744200000|456200000|19770846200|17198647210|17351794090|160051008|66.47|31.65|6478
2020-11-01 15:02:51|usa_0504|CHK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:02:51|usa_0505|CPB|147|202006|202006|121|199006|202009|57.11|8.72|2.09|2.3|1.73|1.63|33.52|5.5|5.31|2.41|4.24|6.8|2.5|3|15.23|17.89|3.3|6|2.51|5.76|0.62|0.3|0|0|163736154|859000000|2622000000|19439992200|14094340000|14187680000|93413549|46.67|1.57|14500
2020-11-01 15:02:52|usa_0508|Y|138|202006|202006|134|198612|202006|23.47|134.75|1.45|0.8|1.93|0.92|1.26|0.88|0.23|0.24|3.97|3.46|0|0|6.74|-0.6|0|0|1.25|0.74|0.45|0.82|2452594444|2813000000|5660339278|2772349000|272360000|6694234400|7448680400|7474494720|35844294|520.45|-34.76|10786
2020-11-01 15:02:54|usa_0509|ACGL|99|202006|202006|96|199609|202009|26.56|10.79|1|-0.54|2.24|1.65|1.09|1.06|0.11|0.27|0.69|-1|0|0|8.6|7.97|0|0|1.18|0.72|0.56|0.89|256683000|22281000|5904590459|20339856000|0|-3809757200|11874631275|11937501225|44095143|29.25|-31.34|4300
2020-11-01 15:02:55|usa_0510|JBHT|147|202009|202009|143|198412|202009|23.46|27.18|1.29|1.53|1.14|1.45|4.72|5.37|0.79|0.52|2.31|2.3|0.93|0.85|12.76|13.7|3.28|6|3.78|1.57|1.02|0.94|0|0|19838434|318549000|3682404000|14340516000|13355712020|13497131240|94597132|126.38|14.22|29056
2020-11-01 15:02:56|usa_0511|NWSA|36|202006|202006|25|201306|201909|38.18|53.31|0.82|0.98|0.94|0.92|0.76|1.09|0.05|0.17|1.18|3.1|1.54|1.43|-3.43|-11.84|0|0|1.89|1.22|1.71|1.62|0|0|1884515152|1517000000|3317000000|8828933000|8279933002|8250770000|34343042|14.02|0.65|23500
2020-11-01 15:02:57|usa_0512|FRC|127|202006|202006|39|201012|202009|17.82|20.58|6.69|9.24|4.81|5.36|2|1.99|2.85|1.62|-4.71|-9.1|0.82|0.72|3.87|3.92|0|0|2.95|2.04|1.07|1.44|19590397018|98533961000|1446124835|4676126000|388256000|32423268100|18768528016|18830190540|82024182|109.06|10.35|5197
2020-11-01 15:02:58|usa_0513|ALNY|70|202006|202006|-154|202106|198200|0|0|62.14|43.14|58.06|47.26|6.12|12.06|0.04|0|-7.19|-0.55|0|0|-46.27|-55.8|2.31|3|7.89|2.81|2.44|0.6|0|0|564603955|1925564000|668800000|14959638900|16838203200|16731041600|73165602|145.6|54.71|1323
2020-11-01 15:02:59|usa_0514|LKQ|71|202009|202009|67|200312|202009|23.58|14.15|1.55|0.95|1.33|0.73|2.7|1.57|0.56|0.58|-2.33|4.83|0|0|8.37|6.34|5.57|8|3.24|2.01|1.15|2.03|0|0|147890671|421382000|2469018000|11152106600|8439184593|8435188700|84659747|27.73|-11.75|51000
2020-11-01 15:03:00|usa_0515|EXR|69|202006|202006|56|200609|202009|39.78|32.23|13.19|14.43|7.82|10.85|3.07|5.81|0.62|2.14|-4.4|3.49|4.24|3.36|2.91|5.49|2.22|3|4.8|3.55|0.89|0.24|0|0|83866016|56397000|9730000|19203517600|13809156504|13810536675|84509432|106.99|-8.1|4048
2020-11-01 15:03:00|usa_0517|QSR|27|202009|202009|19|201512|202009|36.17|31.26|6.9|5.73|5.44|5.3|6.84|7.46|3.82|5.3|1|3.04|2.26|3.58|3.49|3.79|2.95|4|3.65|3.35|1.18|1.39|0|0|1413250000|1919000000|3075000000|29535977800|17475977772|26972190000|112349937|57.51|-19.16|6300
2020-11-01 15:03:01|usa_0518|HRL|146|202006|202006|143|198412|202009|18.26|28.47|1.05|2.72|0.96|2.74|3.1|4.19|0.16|0.21|2.69|1.06|1.8|1.91|14.24|14.17|3.33|6|1.86|4.65|0.44|0.01|0|0|289611038|1746932000|1800012000|25836412500|26262753030|26640684810|79201184|48.69|21.65|18700
2020-11-01 15:03:02|usa_0520|FLS|146|202006|202006|140|198509|202009|12595.93|24.47|1.23|1.13|1.05|0.92|2.7|2.14|0.78|0.83|-1.16|4.48|1.72|2.89|8.81|4.67|3.08|6|3.36|3.98|1.44|1.86|0|0|159528789|561705000|714980000|4394668200|3545516800|3567621700|25633301|27.29|-41.58|17000
2020-11-01 15:03:04|usa_0521|PKG|87|202009|202009|83|199912|202009|21.47|21.94|1.55|1.76|1.22|1.54|3.41|3.3|1.09|0.79|4.57|4.24|3.35|2.9|9.91|9.28|3.14|5|2.09|2.01|1.1|0.47|0|0|209704554|940200000|3344400000|11879556800|10337940000|10294320000|79153252|109.05|7.56|15500
2020-11-01 15:03:05|usa_0522|CCK|147|202009|202009|123|198912|202009|21.55|20.12|1.06|1.61|0.59|0.91|42.44|5.43|12.18|4.32|4.03|1.62|1.71|0|4.34|4.94|1.94|4|2.47|1.36|1.16|1|0|0|286758462|613000000|4098000000|18396884200|10357884180|10329984000|54207460|76.86|16.35|33000
2020-11-01 15:03:06|usa_0524|FBHS|43|202009|202009|36|201109|202009|39.85|24.65|1.8|2.39|1.65|2.06|3.04|4.66|0.5|0.79|4.42|4.27|1.28|1.09|7.4|9.22|5.68|7|3.26|1.49|1.53|1.71|0|0|238800000|464500000|958600000|13861525800|12239525844|12008976000|88686821|86.52|56.48|24700
2020-11-01 15:03:06|usa_0525|IT|107|202006|202006|104|199409|202009|153.15|47.15|3.17|3.05|3.14|2.69|25.92|11.25|-1.66|1.99|0|0|0|0|17.58|7.76|4.44|8|3.27|1.36|1.07|1.54|0|0|187942374|356633000|1012073000|12768231400|11164607370|11218011000|42954649|124.95|-12.62|16724
2020-11-01 15:03:08|usa_0526|FMC|138|202006|202006|123|198912|202009|28.36|28.94|1.51|3.86|1.1|3|3.1|4.86|1.23|1.25|1.22|2.34|1.11|1.66|7.91|7.71|2.36|6|1.79|0.93|1.06|0.82|0|0|124923622|342700000|733800000|16941777400|13722377424|13827397780|61908557|105.91|20.79|6400
2020-11-01 15:03:09|usa_0527|AGNC|50|202009|202009|44|200903|202003|54.5|10.16|37.32|8.62|37.3|8.2|1.01|0.82|0.09|0.02|-5.31|11.49|15.2|12.08|10.55|-7.9|0|0|3.38|1.58|0.31|1.71|0|0|1107120000|857000000|0|8407732000|7583732000|7800728000|97433471|13.91|-13.81|51
2020-11-01 15:03:10|usa_0528|DISCA|66|202006|202006|59|200512|202009|47.36|11.05|4.15|2.4|3.63|1.4|1.62|1.12|0.95|1.55|2.91|12.83|0|0|5.19|5.15|3.64|6|3.64|9.24|1.39|1.39|0|0|770589762|1683000000|1088000000|26125969200|11037390000|14672980000|83860808|21.77|-18.84|9200
2020-11-01 15:03:11|usa_0530|GRA|91|202009|202009|83|199912|202009|45.65|191.86|1.47|2.67|1.26|1.52|12.49|8.43|-2.32|6.33|2.43|-0.92|1.59|2.9|12.56|2.38|2.98|5|3.58|1.28|1.69|1.92|0|0|457545055|268700000|1144400000|4406507200|2666807187|2667198000|21440246|40.29|-39.16|4000
2020-11-01 15:03:12|usa_0531|GT|146|202006|202006|136|198512|201912|36.12|18.57|0.58|0.62|0.33|0.14|4.57|0.63|2.7|2.46|-0.97|2.6|2.17|8.34|1|-15.01|2.27|4|5.59|3.53|1.7|2.48|0|0|1055565116|1006000000|7668000000|7942191300|1787191302|1794780000|26441376|7.67|-46.75|63000
2020-11-01 15:03:13|usa_0532|VRSN|91|202009|202009|83|199912|202009|206.5|29.56|20.72|19.37|19.75|18.96|11.56|10.37|-3.31|-1.29|0|0|0|0|22.68|223.46|3.64|9|7.79|0.91|1.63|0.76|0|0|1096515300|1150359000|259771000|24045664700|23406570700|23523130350|156586678|204.85|9.43|872
2020-11-01 15:03:14|usa_0533|NYCB|111|202009|202009|107|199312|202009|18.32|9.85|14.43|11.57|6.14|3.49|1.81|0.62|2.26|2.33|-1.61|0.52|4.9|8.22|3.54|2.02|0|0|5.37|4.6|0.85|0.68|14501129215|31729581000|1634616861|6692385000|575456000|13330244900|3836486907|3820190045|33353428|8.27|-34.1|2786
2020-11-01 15:03:15|usa_0534|CDK|29|202006|202006|24|201409|202009|61.51|25.79|4.63|3.9|3.96|2.72|18.44|47.21|-8.98|-4.49|6.46|2.41|1.11|1.38|12.53|9.56|6.24|8|2.27|1.56|1.23|1.7|0|0|383018519|215700000|109100000|7773454800|5297954754|5322339000|31517905|43.59|-9.36|9000
2020-11-01 15:03:16|usa_0535|SPLK|39|202006|202006|-154|202106|198200|0|0|13.72|14.9|13.14|13.2|13.07|19.03|0.23|1.35|-3.34|-1.02|0|0|-26.8|-18.18|6.97|8|5.9|4.99|1.87|1.37|0|0|1042295162|2056668000|572760000|31956155800|31763239520|31478854080|331453481|198.04|88.27|5800
2020-11-01 15:03:16|usa_0536|JLL|97|202006|202006|93|199706|202009|21.98|11.82|1.2|0.39|1|0.28|2.54|0.99|0.49|0.45|-0.65|-0.27|0.66|0.9|7.83|5.95|4.52|10|2.57|4.06|1.3|1.35|0|0|118034787|413500000|1475900000|6882151300|4940083286|4990869180|36814722|95.66|-23.59|93400
2020-11-01 15:03:17|usa_0537|AJG|146|202006|202006|119|199012|202009|21.71|28.15|1.85|3.56|1.85|2.95|3.88|3.68|0.38|0.85|2.82|0.81|2.96|1.69|18.12|7.44|2.44|4|1.8|0.79|0.65|0.63|0|0|244751178|349700000|823600000|24555497000|20215297020|20493078000|97556216|105.58|17.87|33300
2020-11-01 15:03:18|usa_0538|HAS|147|202009|202009|123|198912|202009|22.64|28.92|1.41|3.14|1.29|2.18|3.11|4.13|0.69|1.88|4.24|-12.61|1.49|3.29|9.58|6.31|3.93|8|4.28|3.5|1.14|0.75|0|0|525147145|1132405000|482215000|15359220700|11334492928|11352327360|69936760|82.72|-30.31|5600
2020-11-01 15:03:20|usa_0540|SNPS|123|202006|202006|115|199112|202009|60.49|52.94|3.51|9.54|4.03|9.44|4.01|7.06|0.04|0.03|1.4|0.59|0|0|9.74|14.24|3.81|8|2.25|1.13|1.25|0.99|0|0|570630060|1049922000|956773000|31542579200|32454965880|33356385780|134800221|213.86|69.26|13896
2020-11-01 15:03:21|usa_0541|TMK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:03:21|usa_0542|FTR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:03:21|usa_0543|DISCK|66|202006|202006|48|200809|202009|23.39|9.95|3|2.32|3.15|1.26|1.62|1.01|0.95|1.55|3.43|14.05|0|0|5.19|5.15|0|0|0.95|1.23|1.28|1.51|0|0|770589762|1683000000|1088000000|25026020500|9937200000|13210400000|55941425|19.6|-21.51|9200
2020-11-01 15:03:22|usa_0544|HFC|127|202006|202006|124|198906|202006|15.14|23.32|0.48|0.39|0.41|0.22|10.06|0.59|2.26|0.46|4.13|10.17|2.26|7.1|16.49|-1.81|2.7|5|3.09|5.47|0.78|1.93|0|0|393110272|902509000|4875677000|5303491500|3193325505|3190832190|64469125|19.71|-63.26|4074
2020-11-01 15:03:23|usa_0545|MD|106|202006|202006|83|199806|201903|20.89|9.27|2.33|0.92|2.37|0.43|2.16|1.68|0.22|2.1|1.51|4.85|0|0|9.89|-55.02|3.26|5|6.75|8.88|0.92|2.28|0|0|45239158|222793000|174286000|2907125500|1392526080|1363368600|13033157|16.28|-28.19|9480
2020-11-01 15:03:24|usa_0546|ADT|15|202006|202006|4|201712|201812|26.9|26.32|3.27|3.13|1.19|1.16|1.6|2.41|2.71|3.49|11.09|10.41|2.16|1.71|-1.8|-5.04|4.91|6|3.75|2.01|2.23|2.42|0|0|161452308|45473000|2967570000|16444583100|6741705077|6214077490|37244736|8.17|30.3|17500
2020-11-01 15:03:25|usa_0547|WSM|142|202006|202006|141|198506|202009|74.96|17.57|1.33|1.26|1.35|1.2|5.75|5.32|0.19|0.59|6.18|1.9|2.42|2.16|15.2|23.67|4.37|9|8.03|7.24|1.31|2.74|0|0|134656110|947760000|2033630000|6935186900|7096128879|7229669440|91338573|91.21|42.44|27000
2020-11-01 15:03:26|usa_0548|XRAY|137|202006|202006|121|199003|202006|29.32|118.68|2.59|3.03|2.27|2.82|3.41|2.06|0.53|0.47|2.05|3.16|0.61|0.91|8.66|-0.73|2.99|6|2.34|2.89|0.87|1.12|0|0|160583073|1109100000|910500000|10631047600|9550632000|9563751000|61930817|43.73|-17.97|15200
2020-11-01 15:03:27|usa_0549|IDXX|119|202009|202009|115|199112|202009|39.15|68.49|4.45|13.6|4.63|13.16|33.5|76.11|-6.91|2.05|1.94|1.48|0|0|16.94|38.31|4.35|10|5.16|1.47|0.68|0.75|0|0|146314653|175587000|633302000|34260534000|33532283000|33965490220|174157034|393.11|44.56|9200
2020-11-01 15:03:28|usa_0550|AYI|76|202006|202006|72|200206|202006|21.53|17.43|1.49|1.25|1.41|1.3|3.27|2|0.54|0.19|3.78|1.87|1.31|0.48|11.42|10.26|5.33|8|6.77|8.74|1.55|1.01|0|0|224660013|560700000|270500000|4088797400|0|0|0||0|12000
2020-11-01 15:03:29|usa_0551|VMW|62|202006|202006|53|200706|202009|58.93|30.36|7.95|5.5|8.69|4.7|10.34|6.84|0.17|0.82|0|0|0|0|16.25|14.54|5.78|8|2.75|1.7|1.06|0.76|0|0|5056043304|4703000000|1302000000|55863974500|54127103100|54459226500|126984722|128.73|-3.15|31000
2020-11-01 15:03:30|usa_0552|VAL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:03:30|usa_0553|HP|146|202006|202006|119|198909|201906|68.66|76.7|2.35|0.71|2.8|0.72|1.38|0.46|0.11|0.14|2.1|18.06|2.3|16.25|8.34|-9.24|1.66|2|4.71|6.01|1.23|2.38|0|0|199278308|492032000|3729215000|1562792600|1574454545|1573981350|26323111|14.65|-63.44|8510
2020-11-01 15:03:32|usa_0554|MSCI|63|202009|202009|52|200709|202009|32.95|53.33|8.57|19.52|7.82|18.28|11.27|33.82|-0.66|-8.71|5.78|1.72|1.05|0.79|11.75|19.17|4.56|8|1.84|1.18|1.21|0.46|0|0|531949893|1302858000|241672000|31690614100|29627689082|30094036220|161735331|356.78|64.91|3513
2020-11-01 15:03:32|usa_0555|RJF|146|202009|202009|124|198909|202009|13.96|12.5|0.84|0.21|1.22|1.29|1.84|1.43|0.39|0.42|0.78|5.14|1.21|2.03|11.72|9.24|0|0|2.52|1.98|1.43|1.11|12596870551|25372000000|1793177880|11262000000|537000000|1661016000|9939016000|10142744000|50355307|72.76|-11.76|14200
2020-11-01 15:03:34|usa_0556|TOL|147|202006|202006|124|198909|202009|26|12.77|2.05|1.35|1.62|0.83|3.28|1.14|1.04|0.83|10.7|14.8|1.17|1.04|6.28|5.1|1.63|4|5.44|5.82|1.54|2.81|0|0|471116206|559348000|419562000|8692238200|5324743200|5386429720|74712930|42.28|15.58|5100
2020-11-01 15:03:35|usa_0557|IRM|94|202006|202006|72|200209|202009|42.95|38.27|3.44|4.49|1.99|1.84|4.85|7.54|3.19|11.16|7.72|1.63|5.42|9.23|2.2|1.91|3.06|5|5.32|18.75|0.7|0.93|0|0|161163258|907180000|6483393000|18245166000|7719342933|7717422090|65773225|26.79|-16.84|25000
2020-11-01 15:03:36|usa_0559|LNT|146|202006|202006|127|198812|202009|17.7|19.56|2.45|5.5|1.38|3.55|1.61|2.32|1.02|1.22|0.96|-2.71|5.14|2.89|5.38|5.46|1.98|3|2.15|0.96|0.37|0.61|0|0|105083991|208100000|13936400000|19651233300|12894133260|12902170000|76636300|51.65|-4.23|3597
2020-11-01 15:03:37|usa_0560|WBC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:03:37|usa_0561|PNW|146|202006|202006|119|199012|202009|17.46|14.01|2.84|4.13|1.45|2.44|1.42|1.53|1.06|1.13|2.02|2.18|5.28|4.2|4.4|5.27|1.78|3|1.92|1.83|0.43|0.53|0|0|78122764|6763000|15069766000|14719337400|8390982705|8415129450|60938837|74.55|-23.2|6210
2020-11-01 15:03:38|usa_0562|RLGY|42|202006|202006|23|201312|201909|18.91|18.57|1.51|0.88|0.71|0.21|2.03|0.67|0.47|2.49|13.57|2.96|3.23|0|0.17|-10.96|3.22|4|9.51|12.82|1.65|4.02|0|0|262948718|686000000|784000000|4450718700|1089602560|1096928000|16661228|9.44|55.5|10150
2020-11-01 15:03:39|usa_0563|HII|42|202006|202006|38|201103|202009|15.82|10.94|0.96|0.83|0.83|0.65|4.09|3.4|1.23|1.36|5.11|3.03|1.27|2.93|13.09|15.71|4.5|6|2.59|1.58|1.25|0.81|0|0|594684211|631000000|3053000000|7344277200|5696757725|5728525000|68227507|140.75|-34.4|42000
2020-11-01 15:03:40|usa_0564|LAZ|67|202009|202009|62|200503|202009|24.75|12.96|1.9|1.25|2|1.5|7.63|5|1.18|2.42|5.17|15.01|2.65|5.69|14.39|11.14|4.81|5|2.77|1.98|1.84|1.66|858192667|873665000|1205430762|2303462000|753814000|2932545300|3469622050|3684668485|17971769|33.05|-5.91|2983
2020-11-01 15:03:41|usa_0565|FDS|98|202006|202006|94|199612|202006|36.27|36.31|5.77|9.36|6.52|9.06|9.08|14.87|0.17|0.64|3.83|2.35|0.87|0.85|30.71|28.07|4.98|9|6.7|3.58|1.15|0.45|0|0|156641938|605177000|382031000|13294994100|0|0|0||0|10065
2020-11-01 15:03:42|usa_0566|DRE|111|202009|202009|107|199312|202009|35.39|63.62|10.23|17.98|6.48|14.38|1.86|2.73|0.99|0.63|-0.16|-0.12|5.57|2.55|4.44|4.7|1.79|3|2.02|1.37|0.82|0.47|0|0|59266357|6748000|6209222000|16918827000|13708719000|13747943700|67356769|36.9|8.63|400
2020-11-01 15:03:43|usa_0567|ARE|95|202009|202009|89|199806|202009|45.9|36.95|15.39|17.53|8.4|10.65|2.03|1.99|1.15|0.73|-7.29|-7.22|3.61|2.61|2.73|2.4|1.9|2|4.34|1.39|0.76|0.77|0|0|74582266|446255000|469524000|30326990000|21328000000|19911680000|135211131|160|5.28|439
2020-11-01 15:03:44|usa_0569|ALB|110|202006|202006|107|199312|202009|21.5|21.67|2.23|3.62|1.73|2.81|2.57|2.36|0.57|0.88|2.39|-2.24|1.6|1.71|10.45|6.47|2.27|4|3.58|7.82|1.31|1.36|0|0|280402897|736696000|5136357000|12479027200|9493767360|9511444800|102535559|89.28|28.42|6000
2020-11-01 15:03:45|usa_0570|GPN|80|202009|202009|77|200106|202009|38.67|105.7|3.73|9.36|3.19|7.13|4.34|1.92|0.76|0.35|0.73|0.03|0.19|0.44|9.98|1.18|4.32|3|3.61|1.28|0.93|1.12|0|0|636020861|2220822000|1477635000|60852545900|53147349944|53317684680|321607591|177.58|13.17|24000
2020-11-01 15:03:46|usa_0571|MAN|122|202009|202009|105|199406|202009|37.2|51.28|0.32|0.2|0.31|0.24|3.5|1.65|0.56|0.42|3.99|5.6|1.24|2.97|8.9|2.33|3.95|8|2.12|2.33|1.34|2.12|0|0|431200000|1587700000|540400000|3775046400|4257004491|4289805000|42504781|73.33|-12.95|28000
2020-11-01 15:03:47|usa_0573|TDC|56|202006|202006|52|200709|202009|38.16|22.93|2.38|1.33|2.64|1.37|5.92|7.15|0.44|1.35|5.59|9.09|0|0|15.53|14.33|6.51|9|8.25|16.92|1.19|0.85|0|0|735811321|494000000|383000000|2447300000|2472030000|2462950000|26272537|22.7|-26.77|8535
2020-11-01 15:03:47|usa_0574|WPC|90|202006|202006|87|199812|202009|23.75|32.91|9.9|14.45|6.59|9.19|1.79|1.68|0.75|0.9|4.79|5.03|6.53|6.39|5.19|2.63|2.28|3|0.71|1.32|0.59|1.04|0|0|121456392|137157000|2344729000|17415590400|11428816392|11303487648|50235558|65.16|-23.7|204
2020-11-01 15:03:48|usa_0576|BKD|62|202006|202006|2|202003|202009|5.48|5.77|2.16|0.97|1.08|0.12|2.2|0.5|2.35|4.12|-0.42|-3.51|1.9|0|-4.67|1.78|2.74|4|5.63|4.33|1.83|1.78|0|0|136570917|562314000|5970169000|3764195600|477316038|465272120|4416799|2.54|-64.84|58400
2020-11-01 15:03:49|usa_0577|TRMB|128|202006|202006|118|199103|202009|42.52|25.36|2.53|4.43|2.47|3.91|3.72|3.79|0.45|0.57|-1.87|1.47|0|0|4.58|9.97|3.59|7|2.79|0.95|1.5|1.26|0|0|108484718|196400000|385100000|13823009500|12184740000|12233440000|48053123|48.7|25.48|11484
2020-11-01 15:03:51|usa_0578|CNX|84|202006|202006|79|200003|201912|21.66|5.72|3.03|4.6|1.9|1.52|3.55|0.57|0.96|0.68|1.45|-1.2|1.82|0|10.23|-8.36|1.81|1|5.68|11.2|1.3|3.14|0|0|129063905|19607000|7225001000|5483862700|2119739728|1768267760|43933325|9.44|34.83|467
2020-11-01 15:03:51|usa_0579|SBNY|70|202006|202006|66|200403|202009|28.12|8.64|4.28|-2.05|6.24|3.06|2.12|0.91|0.65|0.89|7.66|9.66|2.14|2.7|6.63|5.36|0|0|4.56|3.13|1.03|2|16750163657|50231882000|3577903682|11720203000|291863000|-2933981500|4445624918|4380627150|37418835|82.99|-30.39|1472
2020-11-01 15:03:52|usa_0580|CPT|110|202006|202006|107|199312|202009|39.33|44.71|10.13|11.14|6.27|8.56|1.92|2.45|1.19|0.91|2.31|0.88|5.32|3.7|3.45|3.13|2.29|3|2.36|1.88|0.56|1.01|0|0|50739651|601584000|5027414000|11361929200|8867835780|8845323840|69406571|88.98|-19.85|1650
2020-11-01 15:03:53|usa_0582|BR|59|202009|202009|54|200703|202009|21.77|32.59|2.12|3.69|2|3.36|6.41|10.78|0.85|1.26|5.72|1.34|2.06|1.66|16.3|15.52|5.04|7|1.57|0.87|0.91|1.12|0|0|244942857|293200000|454200000|16728464400|15245564400|15404400000|62013032|132|6.33|12000
2020-11-01 15:03:54|usa_0583|HAIN|107|202006|202006|96|199409|201809|43.74|301.33|1.64|1.77|1.39|1.73|2.09|2.4|0.37|0.2|-2.44|4.8|0|0|3.53|-4.31|2.83|5|6.71|8.45|1.01|-0.04|0|0|43298692|37771000|377421000|3704291800|3459288770|3508238300|30407389|34.3|59.72|4287
2020-11-01 15:03:55|usa_0584|RGA|110|202006|202006|89|199806|202009|14.69|10.73|-0.51|-3.27|0.68|0.43|0.97|0.52|0.49|0.32|0.37|-3.91|1.3|2.94|7.3|3.79|0|0|1.73|1.47|0.91|1.73|0|0|13874604938|56743000000|244000000|-46270181700|6466818321|6092160000|54889353|95.19|-36.38|3188
2020-11-01 15:03:56|usa_0585|KRC|95|202009|202009|91|199712|202009|68.97|31.88|11.88|11.19|7.1|6.51|2.15|1.21|1.05|0.79|-2.16|-14.36|4.48|3.76|3.51|2.13|1.87|2|4.11|2.53|0.79|0.56|0|0|90796961|874082000|53060000|9321814500|5988244512|6003442812|38682417|51.96|-27.49|267
2020-11-01 15:03:57|usa_0586|CSGP|91|202009|202009|67|200312|202009|220.01|113.89|7.87|19.72|8.28|20.1|4.09|6.29|0.07|0.19|-3.1|-6.57|0|0|-0.21|7.46|3.71|7|7.72|1.36|1.46|0.7|0|0|397473796|3867805000|216957000|30575357300|33456749300|32017676340|165787003|848.51|48.69|4337
2020-11-01 15:03:58|usa_0587|XYL|41|202006|202006|36|201109|202009|27.61|60.52|2.33|3.38|2.06|3.08|3.71|5.3|0.71|1.14|1.8|0.53|1.32|1.21|8.53|4.62|5.53|6|2.13|2.02|1.05|0.86|0|0|476894737|1577000000|635000000|16813176300|15134475036|15192072000|73395866|84.12|4.54|16300
2020-11-01 15:03:59|usa_0588|TSS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:03:59|usa_0589|SPR|62|202006|202006|55|200609|202006|38.76|13.43|1.01|0.59|0.88|0.35|3.34|1.57|0.85|2.57|2.79|-7.25|0.7|0.79|9.19|-5.29|2.58|1|2.97|10.09|1.37|1.65|0|0|517976271|1947100000|2226600000|3309549800|1997349840|1964749000|99567974|18.91|-75.67|18200
2020-11-01 15:04:00|usa_0590|SIVB|143|202009|202009|115|199112|202009|23.13|11.74|-0.4|-5.51|3.52|3.49|2.18|1.67|0.33|0.11|-0.51|0.1|0.05|0|9.96|13.07|0|0|5.89|2.11|1.38|2|14922660667|84773020000|5115100436|41592100000|393970000|-27753790400|12461228560|12547538954|77294595|240.62|15.16|3984
2020-11-01 15:04:02|usa_0591|LEG|146|202006|202006|143|198412|202009|20.45|24.65|1.2|1.73|1.04|1.31|2.83|4.49|0.63|1.76|4.77|6.22|2.78|3.89|9.7|6.41|2.51|5|3.49|2.8|1.04|1.99|0|0|163000000|208800000|965300000|7376515700|5450615693|5586769000|44346786|41.17|0.56|22000
2020-11-01 15:04:03|usa_0592|RPM|147|202006|202006|121|199003|202006|22.48|29.13|1.34|2.32|1.02|1.95|2.99|7.6|1.06|1.62|2.42|2.43|3.24|1.7|7.02|9.77|3.55|8|1.71|1.16|1.05|0.94|0|0|125234962|251765000|1144521000|13111777800|0|0|0||0|14621
2020-11-01 15:04:04|usa_0593|OGE|146|202006|202006|121|198912|202003|14.64|14.7|2.28|4.36|1.43|2.78|1.87|1.68|1.14|1|3.21|4.19|5.23|5.17|6.09|-1.63|1.86|3|1.94|0.91|0.47|1.01|0|0|23766000|67500000|9251300000|9503992300|6003092302|6012995000|35234668|29.99|-33.91|2425
2020-11-01 15:04:06|usa_0595|KEYS|31|202006|202006|24|201409|202009|34.93|32.98|3.02|4.92|2.86|4.84|4.76|5.85|0.69|0.53|-1.35|1.2|0|0|14.7|12.37|6.96|8|1.74|4.56|1.17|0.77|0|0|869321429|1697000000|771000000|19717308900|19663125000|19925300000|113216002|104.87|4.3|13600
2020-11-01 15:04:06|usa_0596|MRVL|82|202006|202006|65|200406|202009|202.3|17.95|5.03|10.13|5.43|9.05|2.93|2.99|0.04|0.17|4.49|2.2|1.55|0.64|1.93|14.77|3.26|4|3.11|1.72|2.07|0.87|0|0|1199031207|831534000|453936000|25746859100|25137709102|25040700740|311715573|37.51|77.51|5633
2020-11-01 15:04:07|usa_0597|AVT|147|202009|202009|119|199006|202003|29.08|26.71|0.42|0.2|0.36|0.15|1.29|0.68|0.47|0.36|2.72|16.36|1.14|3.25|4.99|-0.56|2.71|6|1.96|2.69|1.41|1.25|0|0|415011000|483056000|680524000|3433063800|2553924824|2554464880|16698482|25.84|-41.91|14600
2020-11-01 15:04:09|usa_0598|HHC|44|202006|202006|16|201603|202003|50.61|32.43|9.55|8.01|7.62|3.16|1.66|0.89|0.75|1.24|-4.7|-27.04|0|0|0.63|-1.74|1.41|1|2.63|3.21|1.29|1.96|0|0|494641366|930597000|57882000|6820986600|3164042880|3198528000|20758301|57.6|-56|1500
2020-11-01 15:04:09|usa_0599|ARW|147|202009|202009|131|198712|202009|30.24|13.61|0.39|0.3|0.25|0.23|1.34|1.25|0.85|0.47|-0.86|13.31|0.15|0|5.16|5.02|2.62|5|2.4|1.66|1.36|1.57|0|0|299855962|227019000|798190000|8050322500|5956764480|6231917160|48906079|78.66|5.47|19300
2020-11-01 15:04:11|usa_0600|REG|106|202006|202006|103|199412|202009|40.9|70.41|12.54|9.94|7.74|5.9|2.1|1.05|0.92|0.7|0.07|1.95|5.36|6.23|3.29|0.88|2.02|2|4.82|1.79|0.72|1.24|0|0|61728533|583425000|296307000|10235850400|6432923168|6462297420|51796960|38.02|-45.29|450
2020-11-01 15:04:12|usa_0601|IEX|131|202009|202009|123|198912|202009|22.67|37.3|2.42|5.88|2.12|5.94|4.53|5.76|-2.01|0.44|1.46|1.86|1.5|1.1|10.86|12|2.91|7|2.39|1.42|1.15|0.81|0|0|140550189|877758000|281852000|13967589900|13801085877|13851668170|65237015|182.41|11.31|7439
2020-11-01 15:04:13|usa_0602|PWR|94|202006|202006|91|199712|202009|36.82|21.14|1|0.7|1.01|0.66|1.73|1.88|0.31|0.35|2.06|4.19|0.45|0.38|4.65|6.71|2.45|5|4.38|2.4|1.53|1.16|0|0|208614066|530670000|1655503000|8203379900|7343083902|7586520060|57838209|52.86|39.63|40300
2020-11-01 15:04:14|usa_0604|CYH|83|202009|202009|62|200012|201606|36.6|16.39|1.19|1|0.42|0.04|1.42|0.4|1.53|-6.39|0|0|0|0|0.25|-2.63|4.36|7|7.87|5.79|1.45|0.96|0|0|252843622|1823000000|5309000000|11620731800|504731834|485357814|6006433|4.22|7|80000
2020-11-01 15:04:15|usa_0605|OHI|115|202009|202009|111|199212|202009|31.42|43.39|11.61|12.26|6.74|7.97|1.78|1.81|1.05|1.38|5.12|2.12|8.7|8.95|3.45|4.2|2.05|3|4.2|3.1|0.81|1.37|0|0|45302756|35951000|2235832000|12126645200|6795781200|7021618620|41229898|29.94|-28.36|49
2020-11-01 15:04:16|usa_0606|JEC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:04:16|usa_0608|CSL|147|202009|202009|119|199012|202009|19.17|20.06|1.1|1.82|0.99|1.58|2.26|2.63|0.47|0.84|2.33|7.7|1.98|1.65|9.78|7.52|2.66|6|1.74|2.35|0.97|0.64|0|0|159780922|719000000|765900000|7871384000|6510084000|6669165000|48902491|122.37|-15.92|13000
2020-11-01 15:04:18|usa_0610|WCN|91|202009|202009|87|199812|202009|40.87|133.08|3.8|5.62|2.83|5.06|2.64|4.1|0.87|0.71|-0.79|0.75|0.88|0.71|4.86|1.86|2.4|5|4.59|0.46|0.52|0.82|0|0|98123879|859096000|5219777000|31128248600|27281006640|27298808340|69929254|103.8|15.25|18204
2020-11-01 15:04:19|usa_0612|MIDD|134|202006|202006|108|199309|202009|35.26|17.42|1.84|2.62|1.47|1.87|10.77|2.57|8.95|1.24|0.68|-0.55|0.35|0|9.93|7.2|3.27|5|5.19|21.24|1.29|1.73|0|0|26487603|649720000|343369000|6736659900|4985597366|4930192470|76017739|89.71|-23.26|9778
2020-11-01 15:04:20|usa_0613|ALLE|32|202009|202009|28|201309|202009|59.65|30.49|3.53|3.76|3.02|3.4|64.56|11.07|-4.7|1.73|1.9|2.78|0.83|1.24|14.1|14.08|7.11|9|3.2|3.89|1.24|1.04|0|0|246946667|428900000|293700000|10127487100|9124487064|9168957000|70769393|98.91|-3.25|11000
2020-11-01 15:04:20|usa_0614|QGEN|99|202009|202009|95|199612|202009|90.99|64.52|7.3|8.01|6.98|7.09|7.99|4.41|0.44|0.66|-1.02|0.01|0|0|6.98|0.32|3.15|5|2.52|1.51|1.08|-0.26|0|0|387929577|501954000|475099000|13240524700|11954422740|12230251020|55575181|52.26|59.03|5100
2020-11-01 15:04:22|usa_0615|UGI|145|202006|202006|131|198712|202009|28.98|14.92|1.34|1.93|0.8|1.03|2.28|1.66|1.98|1.55|-1.02|-0.69|3.89|3.97|4.4|4.61|3.6|6|1.1|1|0.52|1.37|0|0|254811321|487300000|6805700000|12802123300|6899603986|6891995500|30129666|32.98|-34.39|7550
2020-11-01 15:04:23|usa_0616|AIV|104|202009|202009|100|199509|202009|51.63|32.74|9.35|10.56|4.13|5.64|3.31|2.37|2.62|2.08|3.08|0.99|5.79|4.8|3.06|2.88|2.06|3|3.85|2.05|0.74|1.03|0|0|122473843|228368000|87661000|9213562800|5019758148|5009207160|47785322|33.72|-35.33|950
2020-11-01 15:04:24|usa_0617|EWBC|91|202009|202009|87|199812|202009|17.05|7.97|4.25|-0.97|5.09|2.93|1.99|0.9|0.78|0.45|1.8|-2.42|1.41|3.36|8.8|9.12|0|0|3.48|2.07|0.93|2.22|15162105852|41680555000|2399489114|9745566000|96092000|-2816511800|4632939180|4650487820|22391810|32.74|-23.35|3200
2020-11-01 15:04:25|usa_0618|NDAQ|83|202009|202009|73|200206|202009|32.46|22.47|2.53|4.58|2.27|3.91|5.4|3.35|0.84|0.59|2.91|2.98|1.66|1.56|4.78|9.87|2.49|4|3.05|1.45|1.33|1.01|0|0|872972825|761000000|822000000|22969148300|20154945706|20553925000|99506692|122.71|21.28|4670
2020-11-01 15:04:26|usa_0619|WLL|70|202006|202006|64|200312|201912|353.49|5.68|3.69|1.85|2.26|1.45|1.35|0.28|0.71|-5.12|-73.91|-702.19|0|0|-0.26|-85.83|2.48|2|9.95|0.47|2.15|-16.44|0|0|80867642|492088000|2977479000|2004669800|1581365877|1580807410|59105467|17.29|119.01|505
2020-11-01 15:04:26|usa_0620|PKI|147|202009|202009|123|198912|202009|70.31|34.11|1.74|5.3|1.55|4.34|2.78|4.34|0.45|0.57|2.76|0.15|1.55|0.22|8.39|6.02|2.6|6|2.03|2.54|1.06|1.15|0|0|154662076|258293000|518011000|15628394900|13994490510|14040678190|99328627|125.51|47.36|13000
2020-11-01 15:04:28|usa_0621|INGR|90|202006|202006|87|199812|202009|18.6|14.64|1.09|1.18|0.85|0.85|1.9|1.92|0.66|0.99|2.04|1.24|1.6|3.34|7.2|7.33|2.76|5|1.91|2.91|0.79|0.6|0|0|285422222|1048000000|2380000000|6651576200|5069477776|5115968000|35284710|75.68|-6.78|11000
2020-11-01 15:04:29|usa_0622|CAR|144|202006|202006|101|199503|202006|31.04|7.45|1.81|2.02|0.42|0.26|3.32|5.41|11.76|-94.4|16.63|13.93|2.05|0|6.91|-2|3.05|6|8.48|17.78|2.26|2.9|0|0|574404688|1258000000|13882000000|15018672300|1842400000|1831872000|49868996|26.32|10.37|30000
2020-11-01 15:04:30|usa_0623|SEIC|147|202009|202009|123|198912|202009|26.04|16.96|3.45|4.01|3.74|4.6|7.97|4.24|0.13|0|3.67|5.26|0.76|1.38|31.93|27.66|3.89|9|0.82|0.9|1.11|1.02|0|0|280081160|803518000|221349000|6525065500|7328583520|7587610560|30253406|50.72|-14.4|3756
2020-11-01 15:04:32|usa_0624|JKHY|144|202006|202006|118|199103|202009|27.4|42.12|3.62|7.19|3.72|7.37|5.14|8.01|0.06|0|1.73|1.39|1.16|1.04|21.66|19.75|3.11|7|2.31|2.09|0.8|0.01|0|0|47357023|213345000|273432000|12196564400|12409909376|12495041500|109814836|162.59|11.39|6717
2020-11-01 15:04:33|usa_0625|HCC|19|202009|202009|14|201703|202009|8.02|46.16|1.19|1.18|1.11|1.13|1.85|1.15|0.56|0.5|35.21|1.61|1.01|1.17|49.43|6.99|7.58|5|11.45|7.49|1.07|1.64|0|0|183855267|224917000|707075000|1029065300|874260296|875999040|9454525|17.08|-9.57|1417
2020-11-01 15:04:33|usa_0626|VOYA|36|202006|202006|27|201303|201912|97.65|17.65|-5.79|-5.37|1|1.05|0.65|0.63|0.51|0.35|17.71|16.3|0.26|1.25|-0.29|-5.89|0|0|4.59|11.24|1.52|1.34|0|0|66012726471|43819000000|0|-33717804400|6047227447|6149419000|58958265|47.93|-13.08|6000
2020-11-01 15:04:34|usa_0629|MAA|107|202009|202009|103|199412|202009|61.58|41.71|8.2|10.74|4.29|7.94|2.2|2.25|1.8|0.75|-0.38|3.53|5.89|3.42|2.42|3.17|1.24|2|2.68|1.19|0.55|0.9|0|0|27777790|18407000|2692952000|17883557300|13261178310|13269086100|62470235|115.95|-10.81|2513
2020-11-01 15:04:35|usa_0630|LM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:04:35|usa_0631|SCI|145|202009|202009|125|198906|202009|26.18|16.54|2.87|3.35|1.81|2.26|2.39|4.22|1.42|2.11|4.67|5.88|1.72|1.78|2.83|7.54|1.2|2|2.68|3.01|1.12|0.61|0|0|151902738|220304000|2098196000|10809360300|7349232300|7578311880|42897206|42.18|-11.78|24594
2020-11-01 15:04:36|usa_0632|NVR|107|202009|202009|103|199412|202009|15.91|18.82|0.92|1.97|1.04|2.22|3.79|5.2|0.79|0.52|11.71|2.81|0|0|24.68|24.82|3.82|8|6.85|0.91|0.89|1.64|0|0|505180654|2561006000|73236000|14139649400|15182673408|16083409680|82756949|4083.12|9.84|5700
2020-11-01 15:04:38|usa_0633|GRMN|83|202009|202009|79|200012|202009|20.79|17.83|4.25|4.53|5.32|4.62|4.2|3.55|0.01|0|4.8|2.78|3.18|2.49|23.28|20.3|4.59|8|5.8|1.17|1.2|1.01|0|0|904133413|1653680000|867389000|16487061800|18140741820|18174891420|70567072|94.86|15.24|15000
2020-11-01 15:04:39|usa_0634|DKS|74|202006|202006|71|200212|202009|20.2|19.67|0.75|0.54|0.76|0.57|3.43|2.62|0.26|0.21|7.73|5.73|1.69|2.14|14.55|10.5|5.74|8|8.68|17.21|1.32|3.06|0|0|171633903|1061141000|3561217000|4391638100|5048206130|5031992900|106676760|56.65|48.62|41600
2020-11-01 15:04:39|usa_0635|OII|146|202009|202009|115|199003|201812|29.19|48.12|1.35|0.38|1.32|0.18|2.69|0.62|0.27|1.44|6.11|15.36|1.56|0|10.87|-37.81|1.91|2|2.67|3.26|1.27|4.32|0|0|105673792|358777000|792797000|796342800|349488832|349440960|4932868|3.52|-74.02|9100
2020-11-01 15:04:41|usa_0636|ZION|147|202009|202009|123|198912|202009|16.86|12.38|1.57|-3.33|2.96|1.79|1.72|0.67|0.62|0.18|1.65|17.02|2.29|4.65|6.45|4.76|0|0|5.61|3.9|0.91|1.68|27131345595|67094000000|4873464270|16094000000|1187000000|-9388657000|4792342980|4785622380|47527518|29.22|-34.37|9873
2020-11-01 15:04:42|usa_0638|TRN|145|202009|202009|122|199003|202009|32.43|150.08|1.27|2.6|0.77|0.95|1.59|1.22|0.94|2.72|1.5|8.87|1.86|3.79|5.66|0.35|1.66|2|7.68|13.04|1.54|1.18|0|0|231771875|120800000|6784400000|7315550000|2224950000|2287350000|17302073|19.5|-0.91|11875
2020-11-01 15:04:43|usa_0640|ALLY|43|202009|202009|25|201406|202009|12.21|12.29|7.45|-1.04|1.62|1.41|0.76|0.66|4.28|2.03|31.66|42.07|2.32|2.95|1.23|1.54|0|0|3.47|3.01|1.65|1.99|75089175000|134938000000|19388350000|19939000000|9454000000|18169595000|9372594990|9451665770|130349568|25.07|-27.12|8700
2020-11-01 15:04:44|usa_0641|DPZ|67|202000|202000|64|200406|202006|24.37|36.54|2.73|5.25|1.94|4.26|0|0|-1.21|-1.21|10.77|1.85|0.71|0.79|50.1|74.12|6.53|9|5.28|2.23|0.88|0.23|0|0|68112896|330719000|491917000|18642240200|14905770168|14994107888|295219187|378.32|53.95|13100
2020-11-01 15:04:45|usa_0642|CDNS|139|202009|202009|91|199712|202009|51.41|27.7|3.84|11.55|4.1|11.81|6.43|12.41|0.49|0.29|2.71|0.94|0|0|9.08|40.86|3.92|10|4.48|0.82|1.55|0.94|0|0|446181055|1306564000|288163000|29132432500|29742412530|29858959120|174343896|106.63|62.24|8100
2020-11-01 15:04:46|usa_0643|ATO|146|202006|202006|120|199009|202009|18.15|19.63|1.88|5.61|1|4.17|1.71|1.82|1.09|0.7|-0.92|-2.89|4.54|2.41|5.22|5.78|2.37|4|1.98|5.61|0.36|0.4|0|0|76997252|208064000|12880850000|16106302400|11791150767|11760628880|83219526|95.59|-16.07|4776
2020-11-01 15:04:48|usa_0644|SAVE|45|202009|202009|38|201103|202009|17.82|89|1.37|1.02|1.34|0.55|2.75|0.65|0.35|1.43|-2.55|-17.87|0|0|28.65|-0.17|5.38|2|5.79|17.15|1.04|2.55|0|0|709060581|2053943000|5241305000|2966811600|1572554620|1281576100|140034561|16.1|-56.99|8938
2020-11-01 15:04:48|usa_0645|STWD|42|202006|202006|39|201012|202009|12.67|11.26|15.75|17.47|7.75|4.75|1.14|0.96|1.18|2.6|-12.06|10.95|9.27|12.72|4.92|2.32|0|0|4.02|1.98|0.65|2.32|0|0|331237452|347734000|0|16015475700|4292614575|4395611370|33042262|15.09|-37.86|296
2020-11-01 15:04:49|usa_0647|SBH|59|202006|202006|56|200609|202009|16.56|9.24|1.3|0.68|0.85|0.29|358.32|466.3|5.59|-32.42|-0.54|0.24|0|0|13.83|6.43|7.13|10|8.33|20.47|0.92|2.22|0|0|102393667|838811000|825478000|2383143400|975713200|975634990|12841933|8.69|-41.95|30050
2020-11-01 15:04:50|usa_0648|DCI|147|202006|202006|121|199006|202009|21.6|23.63|1.46|2.69|1.44|2.36|4.1|6.08|0.4|0.64|3.63|3.5|1.66|1.77|16.44|15.79|3.77|8|2.05|1.18|0.99|1.22|0|0|121928876|236600000|705300000|6399929000|6001088250|6065750000|22877775|47.5|-1.82|12400
2020-11-01 15:04:51|usa_0649|NNN|142|202006|202006|139|198512|202009|18.14|26.96|12.5|13.75|8.18|8.61|1.39|1.51|0.55|0.75|-3.64|-3.65|7.97|5.98|5.89|3.41|2|3|4.18|3.3|0.51|1.21|0|0|43539509|224560000|3565782000|9328589900|5984296276|5917957703|38865050|34.51|-38.81|70
2020-11-01 15:04:52|usa_0650|KAR|51|202006|202006|43|200912|202009|15.63|84.71|1.8|1.44|0.71|0.77|1.18|1.2|2.13|1.69|10.64|30.49|7.23|6.39|2.71|0.54|3.49|4|1.97|4.79|1.25|2.04|0|0|277512245|968500000|936800000|3512076000|1860847200|1861920000|22407735|14.4|-41.82|15300
2020-11-01 15:04:53|usa_0651|NFG|146|202006|202006|124|198909|202009|21.56|52.04|2.7|3.8|1.59|2.28|2.11|1.66|1|1.18|2.45|-2.67|3.74|4.34|5.36|1.54|2.45|4|2.48|3.47|0.69|0.69|0|0|111733617|556264000|5621352000|5764353000|3691404783|3585058983|19877815|40.59|-13.49|2107
2020-11-01 15:04:54|usa_0653|GNTX|144|202009|202009|123|198912|202009|27.21|21.11|3.81|3.73|4.15|3.95|4.06|3.34|0.04|0.04|4.77|7|2.15|1.83|17.46|15.6|2.86|6|4.42|1.62|0.94|1.03|0|0|268569668|453078000|485314900|5875746700|6328719125|6223370725|40071129|25.75|-6.48|5874
2020-11-01 15:04:56|usa_0654|AXS|71|202009|202009|65|200312|202003|105.55|11.54|1.29|0.89|1.45|0.77|1.06|0.79|0.16|0.25|8.31|11.85|2.46|3.7|9.03|-0.29|0|0|1.06|2.9|0.86|1.21|0|0|2098763357|13680018000|136815000|-8107665600|3712968360|3725784000|35836760|44.04|-28.99|1667
2020-11-01 15:04:57|usa_0657|LPT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:04:57|usa_0658|NCR|102|202009|202009|91|199712|202009|25.46|6.94|0.64|0.94|0.55|0.52|2.98|2.38|0.88|2.8|4.47|-7.15|0|0|7.48|9.97|3|5|3.24|5.12|1.62|1.71|0|0|608979381|1605000000|741000000|6139990000|2844990000|2853846000|21930945|22.14|-37.06|36000
2020-11-01 15:04:58|usa_0659|MSG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:04:58|usa_0661|AVY|146|202009|202009|124|198909|202009|24.29|20.42|1.2|1.86|0.96|1.59|4.29|7.99|0.93|1.61|4.77|2.46|2.46|1.81|9.94|15.36|3.22|7|2.19|1.16|1.04|0.64|0|0|89968462|284700000|1233900000|12527814200|10668414192|10738560000|74272466|127.84|12.56|30000
2020-11-01 15:04:59|usa_0662|ON|82|202006|202006|78|200012|202006|33.68|97.6|1.75|2.21|1.26|1.7|7.73|2.75|-4.53|1.46|-2.46|-3.88|0|0|-0.32|-0.27|3.78|5|3.66|6.11|2.66|2.09|0|0|529860976|2060400000|2566500000|11613924800|8910460224|8895069000|122631739|21.69|16.6|34800
2020-11-01 15:05:00|usa_0663|HXL|146|202009|202009|119|199012|202009|71.42|22.82|1.41|2.11|1.07|1.6|2.64|1.87|-0.52|0.66|-2|6.46|0.77|1.97|1.45|4.76|2.53|4|4.89|7.13|1.26|1.34|0|0|34432500|68000000|1877300000|3730225000|2801425000|2818200000|22901223|33.55|-59.15|6977
2020-11-01 15:05:02|usa_0664|NDSN|147|202006|202006|144|198409|202009|21.69|33.82|2.3|6.09|2.06|5.26|4.37|6.34|0.71|0.71|2.51|0.97|1.36|0.79|13.17|11.56|3.76|7|2.39|1.36|1.1|1.19|0|0|39657862|221783000|547044000|12268510300|11225613335|11301534610|34994704|193.43|34.97|7600
2020-11-01 15:05:04|usa_0665|WRB|147|202009|202009|141|198506|202009|18.81|34.16|1.13|1.4|0.95|1.49|1.58|1.82|0.46|0|1.48|9.99|0.97|0.75|7.93|4.21|0|0|1.75|0.85|0.61|0.94|0|0|877306843|2793091000|414335000|10898030700|10898030700|11478894550|41434490|61.15|-15.34|7493
2020-11-01 15:05:05|usa_0666|CNK|62|202006|202006|53|200703|202006|18.23|13.87|1.71|1.27|1.16|0.54|2.62|1.08|1.57|1.95|3.9|6.88|4.41|13.8|4.99|-5.33|5.36|6|4.92|19.81|0.99|3.44|0|0|467733947|571755000|2918203000|2741479000|1176818000|1166660000|86050509|10|-74.12|32500
2020-11-01 15:05:06|usa_0667|EV|147|202006|202006|104|199409|202009|27.45|23.82|4.62|4.67|4.74|3.94|7.79|5.4|0.89|1.41|3.68|5.17|1.7|2.51|17.97|8.9|3.69|5|3.56|1.29|1.39|1.21|0|0|278070798|930729000|328951000|7742261700|6881051730|6678184260|147431972|59.79|36.7|1871
2020-11-01 15:05:07|usa_0668|SNH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:08|usa_0669|TFX|147|202009|202009|119|199012|202009|29.59|43.81|2.09|7|1.82|6.42|2.49|5.02|0.66|0.66|0.44|0.08|1.43|0.4|7.38|9.4|2.51|6|2.27|1.61|1.05|1.15|0|0|186709101|347480000|534383000|18017105700|16237012740|16082121640|82299077|340.42|0.2|14400
2020-11-01 15:05:09|usa_0670|R|147|202009|202009|140|198412|201912|29.75|20.78|0.95|1.12|0.44|0.26|1.63|1.06|1.99|3.46|2.98|-3.44|2.44|5.3|3.58|-3.18|2.17|2|2.89|4.54|1.14|2.11|0|0|107650469|684248000|11554868000|9028599600|2276275584|2211475200|22736871|42.24|-18.41|65500
2020-11-01 15:05:10|usa_0671|GWR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:10|usa_0672|CRI|79|202009|202009|68|200309|202009|21.54|28.48|1.4|1.23|1.29|1.2|4.23|4.6|0.91|1.2|5.35|3.4|1.52|2.43|11.46|6.83|5.67|9|5.47|5.05|1.05|1.44|0|0|181048526|831175000|936446000|3937015400|3779104446|3749788458|56149719|86.58|-1.53|20300
2020-11-01 15:05:11|usa_0673|OC|131|202009|202009|54|200609|202003|26.31|10.84|1.73|1.48|1.06|1.1|1.27|1.93|-0.77|0.81|3.36|4.56|1.44|1.37|0.03|-8.1|1.8|4|4.95|1.59|1.62|1.6|0|0|246672131|647000000|3884000000|9950480000|7431480000|7493409000|58304768|68.81|14.75|19000
2020-11-01 15:05:13|usa_0674|LII|87|202009|202009|83|199912|202009|22.58|29.38|1.16|3.15|1.04|2.93|52.55|168.55|-5.58|-8.43|6.3|3.14|1.74|1.13|13.29|34.57|4.96|9|4.17|4.2|1.12|0.96|0|0|69739989|59100000|640900000|11353355500|10437255504|10522746000|57415383|272.61|12.86|11200
2020-11-01 15:05:14|usa_0675|NCLH|46|202006|202006|29|201212|202003|39.51|2.48|3.56|2.75|2.3|0.81|2.37|1.09|1.45|2.39|-1.74|-24.65|0|0|3.58|-15.33|3.22|3|3.3|20.61|1.51|3.77|0|0|225631349|2259949000|13488514000|12805100400|4386105725|4095153597|514816444|17.11|-66.95|36000
2020-11-01 15:05:14|usa_0677|STLD|103|202009|202009|94|199703|202009|57.21|12.61|1.36|0.78|0.93|0.65|2.03|1.43|0.97|0.65|4.65|5.19|2.16|3.46|8.74|7.31|2.48|5|3.67|1.4|1.56|1.06|0|0|318868289|1267618000|3862375000|7316172200|6022744224|6067441380|49079069|28.63|-2.45|8385
2020-11-01 15:05:16|usa_0678|THC|147|202009|202009|116|199003|201903|42.81|26.95|1.06|0.91|0.57|0.15|5.32|63.76|4.73|-42.02|1.93|9.76|0.65|0|-0.31|-0.08|3.26|6|5.91|7.69|1.25|3.29|0|0|390386260|3300000000|6618000000|15895089300|2571135765|2579996130|33850145|24.51|10.8|113600
2020-11-01 15:05:17|usa_0679|TRGP|44|202006|202006|29|201109|201812|70.81|26.32|1.52|1.85|0.62|0.41|9.81|1.12|8.33|2.43|-9.28|12.36|7.62|14.4|-0.26|-11.67|1.8|2|3.89|1.79|1.67|4.63|0|0|159600000|196200000|12417400000|14530484800|3271473310|3280214000|35378489|14.03|-65.07|2680
2020-11-01 15:05:18|usa_0680|LECO|107|202009|202009|101|199506|202009|20.01|27.39|1.4|2.13|1.4|2.07|3.51|7.71|0.32|1.01|4.31|6.96|1.85|2.13|14.74|14.32|4.02|8|1.89|3.56|0.98|1.19|0|0|199663510|152479000|547938000|6038957200|5473683228|5506845240|26587162|92.04|4.45|11000
2020-11-01 15:05:19|usa_0683|AOS|146|202006|202006|107|199312|202009|19.5|28.85|1.41|2.98|1.4|3.11|2.47|5.14|0.47|0.17|2.73|4.77|2.28|1.82|9.73|15.04|2.89|8|3.07|3.17|1.06|0.6|0|0|185839581|568700000|579000000|8235017000|8573209920|8562776640|55341169|52.8|10.67|15100
2020-11-01 15:05:20|usa_0684|CBOE|46|202006|202006|41|201006|202009|27.22|21.09|6.51|3.33|6.3|3.17|11.59|2.9|0.12|0.26|3.7|5.7|1.36|1.71|44.99|11.03|6.49|5|3.27|2.79|0.59|1.07|0|0|192451209|386600000|193400000|10024418100|9542356728|9616304000|76500532|87.74|-24.73|823
2020-11-01 15:05:21|usa_0686|ACM|63|202006|202006|50|200703|201909|39.26|20.16|0.5|0.38|0.38|0.34|1.53|1.79|0.57|0.55|-0.4|6.75|0|0|5.25|-6.2|1.75|2|2.79|2.14|1.71|1.57|0|0|547652947|1331268000|1034255000|7593056200|6703328656|6771176400|54992219|41.84|10.94|86000
2020-11-01 15:05:21|usa_0688|HPT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:22|usa_0690|JBL|119|202006|202006|110|199212|202006|41.06|100.44|0.68|0.26|0.65|0.2|3.06|2.83|0.68|1.51|4.4|5.91|1.68|0.94|6.82|1.23|1.96|4|2.74|2.21|1.43|1.55|0|0|566369009|1393557000|4028159000|6482723200|0|0|0||0|240000
2020-11-01 15:05:23|usa_0691|ZBRA|122|202006|202006|117|199106|202009|44.8|27.74|3.2|3.42|3.65|3.17|4.88|7.47|0.48|0.68|1.22|2.57|0|0|15.44|15.68|3.97|9|2.66|1.32|1.1|1.51|0|0|184370974|63000000|361000000|14622165900|13461949826|13550967222|83466440|252.46|22.33|8200
2020-11-01 15:05:24|usa_0692|FTNT|48|202006|202006|44|200909|202009|177.22|49.09|5.85|7.4|6.85|8.63|11.26|35.05|0|0|-0.05|4.82|0|0|22.66|43.5|6.77|9|3.12|3.13|1.45|0.76|0|0|833441848|1526900000|392600000|17538480800|19061658000|19485774000|149114520|117.81|53.64|7756
2020-11-01 15:05:24|usa_0693|SRC|54|202006|202006|27|201312|202009|80.31|54.44|13.6|11.27|7.02|6.3|1.27|1.12|1.31|0.74|2.43|-9.38|7.51|7.41|0.57|1.26|2|3|2.92|8.39|0.61|1.78|0|0|63337108|97190000|2840450000|5983199600|3477711375|3465416250|22855431|33.75|-29.48|85
2020-11-01 15:05:25|usa_0694|DNKN|41|202006|202006|31|201212|202009|29.79|31.26|7.49|7.04|5.22|5.24|9.97|12.48|-5.55|-5.16|6.21|3.93|2.04|1.44|7.5|8.95|3.89|5|7.03|2.74|0.66|1.3|0|0|325940973|515857000|577190000|9253264100|6737736398|6764840417|62889471|81.91|3.48|1114
2020-11-01 15:05:26|usa_0695|PBI|146|202006|202006|137|198512|202003|43.4|1.97|2.27|0.8|1.58|0.28|15.3|20.62|-35.78|60.94|7.38|32.94|3.95|3.77|8|-1.29|2.85|6|5.17|10.89|1.01|3.67|0|0|410742899|1016118000|615502000|2619695000|911198655|910548180|12141017|5.31|16.19|11000
2020-11-01 15:05:27|usa_0696|PACW|83|202009|202009|77|200012|202003|22.36|4.74|3.69|-2.94|3.99|1.81|1.61|0.58|0.48|0.15|1.02|31.96|3.38|9.95|2.07|-22.14|0|0|5.61|2.34|1.13|1.69|7364180488|23965695000|1426984390|7485810000|326969000|-4938720500|2023807492|1994158320|19596630|17.08|-52.14|1835
2020-11-01 15:05:28|usa_0697|LAMR|102|202006|202006|97|199606|202009|154.88|24.33|6.6|6.04|4.57|3.98|6.2|5.94|2.11|2.81|3.68|4.38|4.87|4.47|2.17|6.39|2.7|5|5.79|1.66|1.45|1.69|0|0|42231684|177093000|2613392000|9649397100|6670591083|6674031923|34883126|66.17|-11.17|3600
2020-11-01 15:05:29|usa_0698|WTR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:29|usa_0699|XLS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:29|usa_0700|SON|147|202009|202009|123|198912|202009|23.34|19.57|1.09|1.25|0.9|1|2.74|2.72|0.74|1.14|2.99|1.01|2.92|3.37|8.61|7.18|2.38|5|1.61|1.89|0.93|0.67|0|0|110643214|782679000|1533199000|6479545900|5123853100|5170582150|18730401|51.07|-12.27|23000
2020-11-01 15:05:31|usa_0701|ACC|69|202009|202009|62|200503|202009|69.4|68.47|10.22|9.03|5.88|5.4|1.78|1.52|1.29|1.14|-10.55|-0.25|4.37|5.38|1.19|1.66|1.77|2|4.11|3.26|0.57|1.57|0|0|47069984|44449000|459110000|8395256900|4799705112|4821823440|40276650|34.92|-25.69|3096
2020-11-01 15:05:32|usa_0702|AFG|146|202006|202006|143|198412|202009|21.78|26.16|-0.41|-5.74|0.79|0.81|1.1|0.97|0.34|0.31|4.97|8.14|2.22|2.69|6.71|3.12|0|0|0.86|1.12|0.97|0.88|0|0|15579235696|50744000000|263466000|-42901584100|5938406612|6028200000|35836448|66.98|-37.9|6800
2020-11-01 15:05:33|usa_0703|RS|111|202009|202009|104|199409|202009|13.79|16.7|0.69|0.8|0.52|0.74|1.48|1.29|0.54|0.33|0.29|8.12|1.26|2.38|8.65|6.06|3.89|8|1.81|1.21|1.35|0.87|0|0|67189067|591600000|1994400000|7565662200|6505662240|6600763520|33674819|102.04|2.39|15300
2020-11-01 15:05:34|usa_0704|PBCT|135|202009|202009|123|198912|202009|25.16|8.89|3.64|0.66|2.86|2.17|1.12|0.58|0.96|0.2|2.52|13.14|5.71|6.94|3.48|4.37|0|0|3.81|3.42|0.82|1.05|14648103361|49934300000|1639770000|5136100000|285700000|1078147700|4378347700|4331231000|39454881|10.31|-34.06|6499
2020-11-01 15:05:35|usa_0706|CXW|135|202006|202006|93|199706|202009|37.05|6.61|3.36|1.47|2.69|0.49|2.75|0.69|1.08|1.64|8.99|11.6|8.43|22|4.47|4.22|2.09|4|2.72|1.7|0.96|1.22|0|0|53392054|363772000|2725179000|2881103400|957048000|967792000|10662543|8|-53.95|14075
2020-11-01 15:05:36|usa_0707|BMS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:36|usa_0708|Z|42|202006|202006|-154|202106|198200|0|0|6.63|5.77|6.67|5.99|2.7|5.73|0.13|0.5|-2.3|-4.73|0|0|-3.84|-7.58|0|0|13.12|11.52|0.62|1.67|0|0|736623821|3536641000|395169000|21529876700|22963596621|22295652530|330726807|101.59|243.45|5344
2020-11-01 15:05:37|usa_0710|RNR|101|202009|202009|98|199603|202009|29.48|13.63|2.9|0.79|3.21|1.59|1.43|1.26|0.17|0.15|5.17|-10.95|1.64|0.82|11.03|8.03|0|0|2.21|1.05|0.44|0.73|0|0|1894995310|6446339000|0|3838890400|8624489400|7638809220|43143206|169.74|-11.98|566
2020-11-01 15:05:38|usa_0712|AMCX|42|202006|202006|37|201106|202009|15.18|7.23|2.97|1.14|1.89|0.48|36.95|1.97|6|4.43|1.07|13.1|0|0|12.8|5.24|5.73|7|8.11|25.32|1.06|0.92|0|0|439689923|889887000|414459000|3308182400|1285957820|1304613870|30358092|24.71|-48.89|3062
2020-11-01 15:05:39|usa_0714|ODFL|123|202009|202009|116|199109|202009|57.12|34.33|1.33|5.42|1.21|5.45|2.68|6.69|0.38|0.05|1.87|2.14|0.35|0.31|11.8|19.49|3.98|7|2.53|1.99|0.71|0.64|0|0|44244328|625690000|2955083000|20746833900|21228320568|21413673108|163303470|180.92|59.66|20105
2020-11-01 15:05:40|usa_0716|PTC|127|202006|202006|120|199009|202009|177.28|108.84|5.14|7.33|5.31|6.87|7.39|7.24|0.13|0.85|0.35|-0.78|0|0|12.14|3.78|3.95|8|3.74|1.58|1.63|1.32|0|0|222306573|403258000|252661000|10326725000|9593534720|9614462880|68737659|82.72|21.33|6055
2020-11-01 15:05:41|usa_0717|HUN|67|202009|202009|61|200506|202009|44.47|5|0.87|0.93|0.5|0.82|2.37|1.52|1.83|0.66|3.29|10.52|3.35|2.93|4.55|18.36|2.92|4|2.87|1.21|2.03|1.43|0|0|530466667|1168000000|2876000000|5993366600|4882366554|4879537000|38655672|22.21|6.47|10000
2020-11-01 15:05:42|usa_0718|FSLR|67|202009|202009|55|200612|202009|64.04|31.67|6.53|1.89|6.92|2.01|3.81|1.3|0.17|0.05|-4.98|-7.76|0|0|8.12|1.75|2.83|3|11.73|8.88|1.58|1.93|0|0|1302164949|1630873000|3026957000|5645540000|7015545000|7048512600|140710825|66.2|-2.77|6600
2020-11-01 15:05:42|usa_0719|VC|83|202009|202009|39|201009|202006|30.99|88.43|3.32|0.81|4.98|0.77|3.55|5.03|-3.29|0.9|12.8|-2.98|0|0|3.06|-2.83|2.01|3|6.03|7.08|1.47|1.94|0|0|992536585|431000000|573000000|1972160000|1938160000|1924316000|22029893|69.22|-14.72|11000
2020-11-01 15:05:43|usa_0720|ELS|111|202009|202009|107|199312|202009|48.52|51.08|8.05|13.97|5.38|11.54|8.56|9.09|6.72|2.04|-0.17|1.77|3.37|2.18|3.35|5.81|1.97|4|2.28|0.83|0.52|0.78|0|0|53683639|114218000|3189083000|13627554600|11170208600|11802518100|53949535|61.3|-8.23|4200
2020-11-01 15:05:44|usa_0721|CFX|59|202009|202009|45|200803|201906|47.15|49.18|1.87|1.87|1.31|1.39|2.91|1.09|1.4|0.65|-6.23|11.36|0|0|2.34|-0.16|3.4|5|5.72|15.77|1.61|2.23|0|0|208425226|66423000|640337000|5909958000|3714817792|4288680704|27525361|31.36|9.05|15000
2020-11-01 15:05:45|usa_0722|AN|131|202009|202009|115|199112|202009|31.42|12.06|1.55|0.44|1.25|0.23|2.16|1.38|1.03|1.31|4.54|9.35|0|0|3.41|4.6|3.27|7|5.17|4.41|1.75|2.19|0|0|105324194|350500000|3454100000|8697441100|4649641143|4705477000|32762816|52.93|4.4|25000
2020-11-01 15:05:47|usa_0723|AIZ|70|202006|202006|67|200312|202009|13.78|19.38|-0.06|-0.55|0.63|0.75|1.14|1.21|0.26|0.37|8.82|5.97|1.67|2.08|8.17|5.21|0|0|2.53|3.1|0.99|0.74|158956750|346800000|7162635556|14984900000|450100000|-5521389000|7226642927|7684648832|43045155|121.31|-3.89|14200
2020-11-01 15:05:48|usa_0724|FLIR|110|202006|202006|107|199312|202009|26.94|34.14|2.89|2.77|3.01|2.55|3.79|2.69|0.46|0.48|4.14|5.62|1.34|1.9|9.13|5.41|3.82|7|3.64|2.53|0.83|1.76|0|0|216365787|332958000|255770000|5214495700|4700150100|4720978950|50051258|35.85|-31.83|4265
2020-11-01 15:05:49|usa_0725|URBN|108|202006|202006|103|199406|202003|23.41|11.23|1.75|0.53|1.92|0.62|3.87|1.62|0.01|0.09|2.06|-0.81|0|0|17.8|-1.99|4.59|7|6.56|8.89|1.28|1.96|0|0|211555290|663361000|2023804000|1641187200|2184396264|2191663466|37156964|22.34|-14.69|24000
2020-11-01 15:05:50|usa_0727|KEX|146|202006|202006|137|198512|202003|40.69|18.01|2.05|1.47|1.59|0.86|2.12|0.71|0.62|0.54|1.32|0.21|0.05|0|6.92|-5.66|2.2|3|4.29|3.29|0.86|1.62|0|0|34103291|108471000|4159073000|3709046500|2171574460|2167921290|28980905|36.17|-55.98|3350
2020-11-01 15:05:51|usa_0728|TCO|114|202006|202006|111|199212|202009|67.7|12.28|8.86|8.95|4.72|3.34|23.54|33.06|-0.29|-48.15|2.04|6.71|5.29|8.11|4.58|5.38|3.71|4|3.56|13.18|0.68|-1.18|0|0|132516602|240808000|172877000|5520866700|2051176666|2050337758|23908391|33.29|-18.47|433
2020-11-01 15:05:53|usa_0729|ALSN|42|202009|202009|34|201203|202009|19.67|11.79|3.41|2.74|2.42|1.88|5.42|5.31|2.87|3.37|9.4|7.35|1.64|1.88|10.38|12.71|4.57|6|2.69|3.41|1.28|1.01|0|0|203731579|251000000|634000000|6228082200|3963082172|4005960000|45207868|35.14|-25.06|3700
2020-11-01 15:05:53|usa_0730|FSL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:53|usa_0731|GME|78|202006|202006|66|200112|201806|24.34|294|0.51|0.13|0.52|0.13|1.86|1.94|0.27|1.34|21.93|52.04|8.01|0|5.21|-33.22|5.59|9|23.9|84.2|1.06|1.77|0|0|370584392|735100000|908700000|419342000|682644000|680550000|155803712|10.47|133.28|14000
2020-11-01 15:05:54|usa_0733|NBR|145|202006|202006|97|199009|201412|46.04|10.57|2.22|1.12|1.76|0.06|1.93|0.13|0.7|2.32|4.77|40.31|3.56|8.18|4.41|-17.03|1.9|4|5.14|19.14|1.53|3.51|0|0|456525266|494278000|4395725000|3054478400|178387560|172350880|11489213|24.44|-73.86|14000
2020-11-01 15:05:56|usa_0734|CLR|86|202006|202006|53|200703|202006|45.98|14.99|8.17|3.16|6.54|1.34|4.85|0.72|1.11|0.93|0|0|0|0|7.93|-0.58|2.84|2|3.05|5.04|1.77|4.98|0|0|64908293|6656000|14324460000|10594997300|4483970776|4423305120|34479690|12.28|-60.12|1260
2020-11-01 15:05:57|usa_0735|GGG|147|202009|202009|119|199012|202009|22.71|35.26|2.36|6.36|2.34|6.62|6.56|8.77|0.23|0.27|4.52|1.36|1.82|1.12|26.89|22.19|4.22|9|2.05|1.24|0.98|0.22|0|0|88536693|424674000|360459000|10122060300|10278646485|10530911550|34670681|61.35|33.25|3700
2020-11-01 15:05:58|usa_0736|NEU|147|202009|202009|123|198912|202009|12.3|14.9|1.04|2.1|0.81|1.87|3.27|5.17|1.07|0.84|12.64|4.6|11.53|2.22|14.75|17.19|3.26|7|2.82|1.1|1.43|0.49|0|0|66725473|117701000|695279000|4229614600|3738613648|3732657280|16672011|342.32|-27.49|2118
2020-11-01 15:05:59|usa_0737|AGO|70|202006|202006|66|200403|202009|9.94|5.92|0.11|-7.08|3.97|2.11|0.79|0.28|0.19|0.19|1.78|31.96|1.47|3.63|7.95|4.29|0|0|4.17|3.33|1.74|1.39|0|0|5735905954|9744000000|1669000000|-6682672500|1805660352|1868760000|17731862|21.48|-56.69|441
2020-11-01 15:06:00|usa_0738|KATE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:00|usa_0739|DEI|60|202006|202006|56|200609|202009|169.71|13.42|12.36|11.08|5.99|4.68|1.89|1.77|1.37|1.88|0.7|1.59|3.04|4.46|0.56|3.84|1.77|2|4.62|2.42|0.97|0.68|0|0|130744571|176393000|10007000|10455482000|4401909990|4401912500|38848548|25.1|-36.33|713
2020-11-01 15:06:01|usa_0740|ALGN|80|202009|202009|65|200406|202009|75.07|14.89|5.54|11.58|6.05|11.31|7.8|8.5|0.01|0|-2.63|0.39|0|0|5.99|76.35|5.68|9|8.25|3.52|2.09|1.55|0|0|297806620|615532000|787043000|25176082100|25789748160|25914799680|216475857|327.36|82.08|14530
2020-11-01 15:06:02|usa_0741|MDU|146|202006|202006|123|198912|202009|28.75|12.57|1.67|1.28|1.34|0.82|2.04|1.56|0.7|0.81|1.19|2.41|3.43|3.69|5.63|6.89|2.48|4|0.98|0.96|0.48|0.94|0|0|72888283|64358000|5114353000|6804269800|4511751750|4512127500|28785526|22.5|-20.18|13359
2020-11-01 15:06:03|usa_0743|CPRT|108|202006|202006|105|199406|202009|28.53|37.67|4.56|12.19|4.74|11.94|4.41|10.46|0.21|0.16|1.3|0.01|0|0|15.75|27.74|3.37|8|2.01|1.6|1.24|1.57|0|0|144353554|477718000|2060174000|25961176900|25969396508|26368535520|116439663|110.36|37.63|7600
2020-11-01 15:06:04|usa_0744|GNC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:04|usa_0745|WRI|142|202006|202006|130|198803|202009|47.1|8.93|11.49|9.33|7.92|4.87|3.01|1.3|1.42|1.03|2.74|8.31|5.18|6.78|5.66|6.7|2.28|3|3.05|1.92|0.73|1.94|0|0|58201638|14203000|3378734000|4059905600|2172626880|2142236256|15608443|16.96|-41.78|239
2020-11-01 15:06:05|usa_0746|EXP|109|202006|202006|106|199403|202009|30.53|28.77|2.88|3.31|2.56|2.39|2.96|3.38|0.41|1.4|3.62|-0.8|0.96|0.46|13.32|5.81|1.83|4|5.33|4.45|1.38|1.2|0|0|29821519|199441000|1756267000|4897085300|3604438344|3587744056|26236363|86.32|-4.1|2400
2020-11-01 15:06:07|usa_0747|SCCO|103|202009|202009|99|199512|202009|20.01|27.11|3.79|5.71|3.47|4.67|3.79|4.99|0.53|0.93|4.53|3.38|4.61|3.09|17.51|8.67|3.13|5|1.17|0.75|1.15|1.42|0|0|906973707|2176100000|10208200000|39414504800|34997204844|34998237000|34629024|45.27|30.35|14301
2020-11-01 15:06:08|usa_0748|WTM|146|202006|202006|137|198606|202009|45.3|25.12|3.75|4.51|2.93|4.58|1.1|0.76|0.57|0.11|12.58|1.84|0.67|0.13|8.76|2.89|0|0|0.77|0.83|0.46|0.69|112116667|148700000|1244075309|328900000|625900000|2334502200|2416302200|2387167600|11520683|779|-27.87|1262
2020-11-01 15:06:09|usa_0749|HLT|32|202006|202006|27|201312|202009|88.78|711|3.58|4.28|2.58|3.33|23.37|284.48|-5.12|-8.07|6|3.55|0.95|0.7|6.84|0.63|2.61|3|2.24|3.86|1.17|1.62|0|0|758033333|3503000000|1095000000|30647038000|23660012412|23718960000|256852066|85.32|-5.3|173000
2020-11-01 15:06:09|usa_0750|AGCO|114|202006|202006|111|199212|202009|36.52|104.61|0.72|0.83|0.51|0.66|1.53|2.08|0.86|0.66|-1.56|4.51|0.32|0.86|5.74|1.17|2.71|6|6.16|1.39|1.48|1.37|0|0|222774561|404400000|1541600000|6956155600|5562518493|5585104000|36126408|74.27|-1.89|21000
2020-11-01 15:06:11|usa_0751|WDR|91|202009|202009|87|199812|202009|20.1|10.53|2.91|0.87|3.06|0.95|8.45|1.29|0.7|0.13|7.64|21.44|3.65|6.73|23.72|10.62|5.64|7|6.55|28.58|1.81|1.48|0|0|307416154|744603000|31928000|318057900|967833900|972496800|12562064|14.85|-15.83|1162
2020-11-01 15:06:12|usa_0752|PDCO|121|202006|202006|110|199209|202003|23.72|35.69|1.33|0.6|1.29|0.44|4.3|2.81|0.43|0.85|6.98|7.54|2.65|4.18|14.64|-31.18|4.06|8|4.67|12.1|0.59|1.9|0|0|177932974|119561000|377556000|3003377800|2394368000|2384094625|22201763|24.875|58.5|7800
2020-11-01 15:06:13|usa_0753|ALR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:13|usa_0756|ATR|115|202009|202009|110|199303|202009|20.94|35.94|1.64|2.99|1.54|2.64|2.71|4.15|0.46|0.68|2.42|2.01|1.17|1.27|9.38|7.1|3.33|7|1.63|0.51|0.73|0.57|0|0|203135009|226546000|1166585000|8273462200|7278760000|7514668800|24103068|113.2|-4.43|14000
2020-11-01 15:06:14|usa_0758|GXP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:14|usa_0759|OI|119|202009|202009|112|199209|202009|31.64|5.46|1.33|1.18|0.54|0.27|6.08|9.97|1.15|32.19|-10.93|-5.95|2.2|1.89|1.23|-9.06|1.8|3|2.37|2.92|1.63|1.81|0|0|306697391|606000000|2976000000|6531384800|1664384763|1660406100|12394414|10.59|3.12|27500
2020-11-01 15:06:15|usa_0761|INT|137|202006|202006|114|199203|202009|17.48|10.29|0.36|0.06|0.35|0.05|3.18|0.74|0.2|0.6|0.58|0.04|0.91|1.89|11.99|5.02|2.28|5|4.09|1.87|0.92|1.12|0|0|167644149|645700000|368400000|1800051000|1341327000|1341327000|10440610|21.19|-46.95|5500
2020-11-01 15:06:17|usa_0762|GPOR|82|202006|202006|75|200012|201909|36.33|0.91|6.52|2.11|5.52|0.09|2.14|0.36|0.41|8.26|-7.79|20.73|0|0|0.98|-86.35|2|1|6.65|15.96|1.3|12.4|0|0|78085829|2817000|2374006000|1992547000|84388710|84301211|2007250|0.5271|-80.55|298
2020-11-01 15:06:18|usa_0764|QEP|61|202009|202009|41|201006|202009|21.5|7.52|2.72|2.14|1.64|0.26|1.12|0.08|0.62|0.57|3.95|18.99|1.01|6.65|3.44|3.21|1.91|1|4.79|1.36|2.04|7.61|0|0|178929091|9500000|5017200000|1799577200|218677209|218748440|3944566|0.9028|-75.6|248
2020-11-01 15:06:18|usa_0765|RGLD|145|202006|202006|131|198712|202009|79.88|39.53|27.08|15.83|28.75|15.81|4.58|3.47|0.07|0.13|-2.84|1.08|0.94|0.92|-5.14|8.22|1.54|3|4.56|1.43|-0.44|1.72|0|0|116716658|319128000|2318913000|7894917800|7883704782|7894496048|49108520|120.17|-2.47|27
2020-11-01 15:06:20|usa_0766|OUT|34|202006|202006|26|201403|202009|29.83|80.83|3.47|2.91|2.07|1.34|2.57|2.15|1.58|1.98|-13.3|-23.25|6.79|10.03|3.74|0.84|3.83|4|2.34|2.48|1.15|2.12|0|0|111341935|647800000|2110100000|4562369900|2101020000|2101020000|27234061|14.55|-46.62|2456
2020-11-01 15:06:20|usa_0767|BRO|147|202009|202009|139|198512|202009|134.56|27.94|6.37|5.53|15.49|4.9|35.08|3.47|0.38|0.57|0.54|0.95|0.83|0.75|16.75|8.94|2.61|4|1.67|0.92|0.55|0.69|0|0|167220685|1088406000|364698000|13865654200|12845136150|12420367740|43850779|45.27|25.54|10083
2020-11-01 15:06:22|usa_0768|CFG|31|202009|202009|24|201409|202009|13.37|11.39|1.01|-1.64|3.02|1.73|0.75|0.53|0.61|0.42|7.75|21.49|2.8|6.05|3.78|3.02|0|0|1.63|2.11|1.75|2.05|111702071429|142921000000|23756607143|32428000000|747000000|-10305592000|10796407968|10819645344|159148853|25.28|-28.53|18000
2020-11-01 15:06:22|usa_0770|FLO|70|202006|202006|67|200312|202009|31.29|54.07|1.16|1.37|1.24|1.21|3.06|3.85|0.41|0.76|3.91|-0.86|2.5|3.21|8.6|4.33|5.7|9|4.97|3.11|0.55|0.45|0|0|29084359|299562000|1071850000|5870110100|5148296124|5164869720|19521825|24.33|5.56|9700
2020-11-01 15:06:23|usa_0772|CREE|108|202009|202009|92|199312|201612|80.97|837.72|7.14|7.06|7.66|7.89|3.46|3.68|0.04|0.42|-0.57|-2.17|0|0|3|-7.49|2.02|3|12.64|12.11|1.63|1.27|0|0|421823234|1138500000|831100000|6691767000|7030267040|6921271640|75856560|63.74|30.08|5130
2020-11-01 15:06:24|usa_0773|EAT|147|202009|202009|121|199006|202009|21.81|74.95|1.15|1.01|1.03|0.57|11.69|763.99|1.57|-2.49|12.92|-4.07|2.79|3.56|13.63|3.78|3.26|5|7.14|12.43|1.11|5.17|0|0|43656893|58800000|1859900000|3034716000|1935216000|1777152000|77542050|42.72|0.12|62200
2020-11-01 15:06:26|usa_0774|SLM|147|202009|202009|123|198912|202009|8.62|5.74|45.32|0.46|2.64|1.73|2.04|1.69|27.53|2.25|12.01|19.63|3.39|1.48|2.16|8.08|0|0|3.29|3.95|1.1|1.2|15444160778|23109923000|3082103080|6456403000|148773000|1926917800|3035673802|3057356620|36316698|8.09|-8.33|1900
2020-11-01 15:06:27|usa_0775|AL|41|202006|202006|36|201109|202009|18.91|5.67|10.4|8.08|3.68|1.58|1.1|0.57|2.22|2.49|-8.16|-14.64|0.9|2.04|3.03|3.11|1.89|2|4.6|7.21|1.74|2.06|0|0|297248895|926435000|19108073000|17060085200|3347339934|3347204602|25591160|29.42|-29.65|117
2020-11-01 15:06:28|usa_0778|SYF|31|202009|202009|25|201406|202009|10.34|12|2.34|0.96|1.67|1.04|1.86|1.34|1.87|1.3|17.61|25.98|2.58|3.36|6.9|4.43|0|0|1.46|2.48|1.49|2.07|50411785714|63493000000|11633464286|13552000000|0|18230164100|15277164071|15304216000|129385092|26.17|-24|16500
2020-11-01 15:06:28|usa_0779|TER|145|202009|202009|123|198912|202009|53.81|19.96|2.03|4.1|2.85|4.79|2.71|6.62|0.13|0.2|6.06|2.13|0.89|0.49|7.3|34.8|3.29|9|4.98|5.7|1.98|0.95|0|0|468645308|1232969000|440894000|12366135600|13174944760|14647497480|226944713|79.46|37.21|5400
2020-11-01 15:06:30|usa_0781|TWO|52|202006|202006|47|200806|202003|41.1|5.35|-38.58|-77.86|11.89|3.29|0.93|0.75|0.53|0.33|-7.55|28.01|16.36|14.34|4.41|-31.46|1|1|2.22|3.08|0.58|2.76|0|0|12023634313|19288928000|863000|-15970515400|1393133509|1392644869|17145872|5.09|-60.49|2
2020-11-01 15:06:30|usa_0782|GNW|69|202006|202006|65|200403|202006|20.94|12.19|-2.52|-7.63|0.65|0.21|0.47|0.12|0.39|0.19|-2.12|6.83|0.99|0|1.38|-2.69|0|0|2.85|2.71|1.8|0.92|0|0|35144500000|66347000000|0|-61391257400|1693742580|1716875000|25617573|3.35|-30.79|3217
2020-11-01 15:06:31|usa_0783|ORI|147|202009|202009|143|198412|202009|20.45|13.78|0.55|-0.83|0.96|0.68|1.08|0.74|0.15|0.16|3.72|10.94|3.21|5.63|8.43|4.05|0|0|1.51|0.89|0.86|0.98|0|0|4465927907|11049700000|197000000|-5602115300|4481484744|4389222662|30141177|14.74|-37.46|9000
2020-11-01 15:06:32|usa_0785|RRD|147|202009|202009|114|198912|201806|19.85|64|0.62|0.31|0.39|0.02|2.99|2.17|3.42|-4.32|42.28|630.54|7.12|8.22|3.08|-8.81|2.79|8|4.35|2.99|1.46|3.36|0|0|215362674|414800000|672300000|1723944000|104244000|105412000|1123681|1.46|-61.27|36400
2020-11-01 15:06:34|usa_0786|SPN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:34|usa_0787|CRL|83|202009|202009|78|200103|202009|46.15|37.74|3.08|4.7|2.68|4.03|3.79|5.94|0.75|1.05|2.41|-1.32|0|0|4.1|7.37|3.25|5|3.88|1.25|0.91|1.23|0|0|159020120|243842000|1197197000|13011724200|11262717200|11378206700|69016163|226.45|68.1|17100
2020-11-01 15:06:35|usa_0788|SNV|147|202009|202009|123|198912|202009|11.58|9.2|1.75|-1.2|2.18|1.56|1.41|0.69|0.57|0.52|0.88|42.12|3.88|6.09|7.16|4.26|0|0|2.93|2.36|1.05|1.92|16734405774|44194580000|2016820379|8650670000|481716000|-2366884100|3118719943|3132651920|25440587|21.17|-40.8|5308
2020-11-01 15:06:36|usa_0789|TTC|146|202006|202006|125|198906|202009|19.97|30.07|1.25|2.93|1.05|2.72|5.06|8.36|0.84|0.85|4.97|1.16|1.45|1.22|14.32|17.25|4.07|9|3.67|1.07|0.93|0.61|0|0|73473406|394141000|539525000|9305888800|8806382610|8911380300|36616742|82.1|15.32|9329
2020-11-01 15:06:37|usa_0790|OSK|145|202006|202006|124|198909|202009|15.72|13.54|0.58|0.76|0.48|0.7|2.08|1.81|1.16|0.3|1.66|4.02|1.98|1.63|8.08|10.74|2.55|6|2.53|3|1.57|0.94|0|0|144433085|331600000|548700000|5496705700|5005805700|5040622650|26056821|73.5|-3.03|15400
2020-11-01 15:06:39|usa_0791|SDRL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:39|usa_0792|LYV|62|202006|202006|37|200809|201712|1066.05|2128.5|0.72|1.68|0.59|1.42|4.68|34.23|1.71|14.32|-2.79|-5.27|0|0|-3.46|-14.88|4.58|5|5.54|6.85|1.15|1.27|0|0|1249312441|3290052000|2542314000|13652214600|11450744628|11406067332|126456232|53.88|-16.24|25900
2020-11-01 15:06:40|usa_0793|FEYE|33|202009|202009|-154|202106|198200|0|0|9.95|3.13|9.05|2.92|5.33|4.2|0.87|1.43|-2.06|0.56|0|0|-29.51|-14.53|4.25|6|9.57|10.57|0.49|1.5|0|0|799046452|942142000|141977000|2791566400|2760304965|2732590440|36245080|12.345|-6.46|3400
2020-11-01 15:06:40|usa_0794|NUAN|105|202006|202006|71|200212|202009|242.01|60.35|3.53|5.8|2.91|5.33|2.4|8.15|0.55|1.33|-0.74|3.55|0|0|-12.83|4.85|2.85|6|5.22|6.72|2.23|1|0|0|328665788|309838000|241308000|10584623600|9338836250|9553807880|132480437|33.19|138.02|6700
2020-11-01 15:06:41|usa_0796|FOSL|110|202006|202006|104|199312|201912|20.08|254.33|1.34|0.15|1.42|0.15|3.48|0.74|0.23|0.68|2.95|-3.1|0|0|16.55|-19.31|4.8|9|7.65|14.51|1.15|2.56|0|0|160185964|277561000|387218000|286489400|294386232|293824860|7603432|5.74|-54.12|10200
2020-11-01 15:06:43|usa_0797|ITT|102|202006|202006|99|199512|202009|8.54|16.31|0.74|1.75|0.73|1.99|1.55|2.49|0.62|0.12|14.05|2.49|6.04|1.11|15.83|14.43|2.78|5|1.53|0.97|1.2|1.53|0|0|562590816|819100000|590000000|4533520000|5096015000|5125540000|25047461|59.05|3.24|10500
2020-11-01 15:06:44|usa_0798|ARRS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:44|usa_0799|RPAI|58|202006|202006|30|201303|202009|154.75|581|9.11|6.46|5.28|2.72|1.45|0.78|0.83|1.1|6.76|7.85|5.32|6.56|0.04|0.09|1.8|3|1.21|3.02|0.7|1.98|0|0|166318308|12563000|43696000|2977489600|1244809930|1239487970|8994621|5.81|-52.84|215
2020-11-01 15:06:44|usa_0800|GHC|146|202006|202006|123|198912|202009|18.39|12.4|1.13|0.64|1.14|0.74|1.66|0.64|0.2|0.16|5.79|5.32|2|1.42|11.05|4.75|2.09|6|1.54|1.27|0.71|1.6|0|0|406597574|704989000|858270000|1857317800|2044028791|2101776110|12198047|404.11|-39.09|12053
2020-11-01 15:06:46|usa_0801|BPOP|123|202009|202009|119|199012|202009|12.84|6.5|2.22|-11.2|2|1.39|1.31|0.52|1.49|0.22|4.63|19.36|2.64|4.14|3.71|7.04|0|0|1.71|1.91|1.04|1.25|20833494770|53844300000|4185667545|33602965000|679604000|-29224784700|3054641265|3088814859|21031398|36.27|-32.93|8560
2020-11-01 15:06:47|usa_0802|TECH|124|202006|202006|121|199006|202009|32.78|42.79|7.49|13|7.84|13.23|5.74|6.92|0.1|0.26|1.23|1.3|1.24|0.52|18.99|13.51|3.33|6|2.48|1.52|0.82|0.74|0|0|105438803|270893000|248294000|9637451700|9551601745|9795739660|43500174|247.73|26.61|2300
2020-11-01 15:06:48|usa_0803|DATA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:48|usa_0804|SGEN|78|202006|202006|-154|202106|198200|0|0|37.53|29.21|41.95|33.03|9.4|18.77|0|0|-6.8|-1.86|0|0|-37.55|-15.03|6.23|9|8|2.51|1.97|0.17|0|0|278032714|895668000|246925000|33153726700|34023641850|33933820140|203616032|195.69|151.26|1605
2020-11-01 15:06:49|usa_0805|CFR|147|202009|202009|123|198912|202009|19.48|12.02|-0.84|-8.61|3.48|2.77|1.93|0.98|0.16|0.06|1.2|4.49|2.29|4.44|10.98|8.84|0|0|3.22|4.02|0.82|1.75|11503627532|32679096000|4131711220|17759660000|1044261000|-13509427100|4014908900|4016123950|21472451|63.95|-27.78|4659
2020-11-01 15:06:50|usa_0808|LPLA|57|202006|202006|40|201009|202009|21.53|12.19|3.33|3.43|2.94|3.1|4.3|5.48|1.87|2.12|7.32|7.79|2.01|1.3|6.38|15.05|0|0|3.77|1.83|1.31|1.65|0|0|897970370|1419657000|658231000|6993784600|6063400948|6143337090|34367581|76.67|-6.47|4530
2020-11-01 15:06:51|usa_0809|ICPT|36|202006|202006|-154|202106|198200|0|0|722.89|4.9|738.15|4.79|26.4|41.44|1.1|-6.93|-7.52|-2.17|0|0|-113.84|-57.87|5|8|12.51|19.46|-1.68|1.99|0|0|413448306|534475000|15327000|1378922000|1367383968|1366521600|25430268|41.46|-34.84|583
2020-11-01 15:06:52|usa_0810|X|122|202006|202006|102|199406|201912|31.42|3.17|0.54|0.46|0.36|0.12|1.73|0.45|1.02|1.55|-2.31|-63.28|1.94|1.09|0.6|-22.28|1.63|1|11.19|19.21|2.32|1.57|0|0|612550847|2300000000|5646000000|4953741900|1617668472|1286900180|72567282|7.34|-36.45|27500
2020-11-01 15:06:53|usa_0813|SM|122|202006|202006|108|199212|201912|51.63|5.63|3.24|1.97|2.72|0.13|2.18|0.08|0.53|1.08|-2|10.02|0.61|3.77|7.37|-10.66|1.99|1|5.17|8.84|1.61|7.98|0|0|63178230|10000|4825825000|2638098700|180549747|179682720|9295429|1.59|-83.59|530
2020-11-01 15:06:54|usa_0814|S|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:54|usa_0815|G|58|202006|202006|50|200803|202009|25.22|23.9|2.45|2.29|2.19|2.09|3.42|4.47|0.5|1.12|3.15|0.55|0.94|0.97|10.39|10.3|4.94|7|1.16|1.54|0.98|1.55|0|0|397613327|867363000|584576000|8415289000|7428598530|7599631875|28774494|38.95|1.42|96500
2020-11-01 15:06:55|usa_0816|CBSH|147|202009|202009|123|198912|202009|16.24|19.96|0.73|-4.3|3.76|4.7|2.05|1.9|0.12|0|4.29|5.91|1.64|1.88|12.03|9.63|0|0|1.78|3.51|0.76|1.26|12387169397|25701779000|3056497048|13068374000|377853000|-6788781500|6290672063|6281463019|19406741|56.29|-2.55|4856
2020-11-01 15:06:56|usa_0817|NUS|102|202006|202006|96|199609|202009|18.6|18.69|1.3|1.13|1.35|1.19|5.26|3.25|0.44|0.52|5.89|9.21|2.34|2.98|19.07|11.9|5.57|10|4.54|2.7|0.92|1.86|0|0|216632125|386300000|587548000|2602616800|2579635000|2600923250|21348939|50.09|17.78|24900
2020-11-01 15:06:57|usa_0819|GRPN|42|202006|202006|17|201506|201909|127.68|184.14|1.63|0.12|1.44|0.31|7.59|4.97|0.41|3.58|2.36|-5.27|0|0|-20.11|-41.17|8.11|10|7.21|10.83|1.74|3.63|0|0|814317923|784688000|168388000|223110200|585145440|581263320|41665758|20.4|-59.6|6345
2020-11-01 15:06:58|usa_0821|SIX|97|202009|202009|39|201009|202006|73.51|10.1|4.32|4.05|3.68|3.38|18.93|215.7|0.17|-2.43|8.91|8.91|5.41|13.4|0.97|-3.39|3.45|7|6.33|10.31|1.33|3.7|0|0|130910714|213907000|1484772000|4131510200|1724497180|1719491200|46271331|20.3|-60.03|50450
2020-11-01 15:06:59|usa_0822|TUP|99|202009|202009|95|199612|202009|16.36|63|1.37|1.04|1.12|0.61|8.04|13.49|1.3|-3.15|7.3|45.79|5.54|0|14.12|-1.2|5.23|10|4.8|7.26|1.23|6.09|0|0|84052525|148800000|321300000|1610668000|991368000|991872000|41790323|20.16|27.6|11300
2020-11-01 15:07:00|usa_0823|CPA|62|202006|202006|58|200512|202006|15.9|12.11|2.06|3.17|1.8|2.82|2.69|1.34|0.95|0.83|0|0|2.73|5.46|9.95|-10.82|4.33|1|2.99|10.08|1.21|1.73|0|0|583222750|1048184000|2484825000|2408675000|2131601994|2140572582|24605234|50.34|-49.02|8877
2020-11-01 15:07:01|usa_0824|BWC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:01|usa_0825|AVP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:01|usa_0827|TPX|70|202006|202006|67|200312|202009|25.79|24.11|2.21|1.94|1.78|1.51|30.18|19.15|6.77|7.3|5.34|7.58|0.44|0|14.65|10.22|5.77|9|13.25|2.41|1.83|2.24|0|0|59820015|146800000|744400000|6215498300|4593285000|4637880000|49330237|89.19|16.66|7400
2020-11-01 15:07:02|usa_0828|SWI|13|202009|202009|7|201812|202009|143.07|167.66|7.81|8.08|5.86|6.38|2.06|2.28|-0.15|0.68|-5.59|0.21|0|0|-1.88|0.68|3.25|4|1.52|1.25|1.26|0.9|0|0|290389909|424986000|151596000|7811363600|6331097556|6405025320|10364988|20.34|10.24|3274
2020-11-01 15:07:02|usa_0830|CLH|141|202006|202006|81|200006|202009|52.08|30.96|1.1|1.3|0.85|0.94|5.1|2.49|1.97|1.3|-2.66|0.45|0|0|2.07|3.56|2.91|6|4.86|1.21|0.42|1.3|0|0|126157616|506692000|1707330000|4245122300|3115990787|3123560440|16345277|56.03|-26.51|14400
2020-11-01 15:07:03|usa_0831|SFM|35|202009|202009|29|201306|202009|41.41|9.83|1.15|0.43|1.1|0.4|8.05|3.06|0.8|0.34|3.67|0.76|0|0|13.2|19.5|8.24|10|9.04|13.69|0.49|-0.02|0|0|90909469|137518000|1781777000|2606181800|2468699779|2473695770|46636156|20.93|8.22|30000
2020-11-01 15:07:04|usa_0833|LBRDK|30|202006|202006|17|201606|202009|98.22|142.87|665.44|1675.09|644.1|1645.91|1.74|2.4|0.07|0.05|-22.82|-19.56|0|0|4.92|1.64|0|0|2.42|2.06|1.18|0.84|0|0|214004185|17162000|425000|26258572600|25702141556|26123208020|116534721|142.87|30.97|56
2020-11-01 15:07:05|usa_0834|FHN|147|202009|202009|123|198912|202009|29.5|6.16|2.61|-0.81|2.24|1.25|2.03|0.71|1.18|0.55|2.66|1.51|3.33|6.26|6.79|3.64|0|0|5.24|3.41|0.9|1.65|15431977202|37759351000|2018941104|6518000000|448028000|3788175900|5237175877|2950986480|46541083|9.43|-41.79|5017
2020-11-01 15:07:06|usa_0835|TKR|146|202006|202006|123|198912|202009|26.53|12.91|0.73|1.56|0.58|1.17|1.22|2.16|0.45|0.95|3.83|4.79|3.56|2.07|6.25|8.78|2.42|6|1.79|1.75|1.45|1.79|0|0|141345415|415600000|1072400000|5531629800|4071829826|4104361826|26592438|54.22|24.62|17000
2020-11-01 15:07:07|usa_0836|HLF|70|202006|202006|63|200412|202009|31.97|22|1.42|1.34|1.36|1.29|19.69|25.54|1.45|-9.17|8.29|0.66|1.22|0|28.47|18.02|6.86|10|11.34|5.01|1.05|1.54|0|0|574442138|1740000000|549400000|6868822100|6414375000|6535665000|61149039|46.65|18.38|9500
2020-11-01 15:07:08|usa_0837|RBC|147|202009|202009|123|198912|202009|19.76|21.83|1.19|1.57|0.96|1.34|1.9|1.57|0.54|0.44|-0.13|5.83|2.01|1.28|8.6|4.49|2.25|5|2.89|1.4|1.34|1.16|0|0|114820840|487500000|634300000|4422432000|3811122000|3820509000|20324607|93.87|28.85|19560
2020-11-01 15:07:09|usa_0838|HTA|46|202006|202006|33|201206|202009|125.21|185.71|12.75|11.68|8.49|7.81|2.07|1.73|0.81|0.86|-4.71|-2.58|4.5|4.85|0.88|0.52|1.93|2|2.24|4.96|0.44|0.75|0|0|72579977|75202000|239847000|8489631200|5681387400|5774288000|43301417|26|-12.38|303
2020-11-01 15:07:10|usa_0840|MUSA|35|202009|202009|29|201306|202009|13.04|10.29|0.22|0.35|0.2|0.33|3.47|4.09|0.9|1.13|5.08|7.39|0|0|15.56|20.81|7.38|9|7.59|4.31|0.91|1.4|0|0|195107656|317500000|1834300000|4361278900|3664378879|3783323650|35387594|128.27|51.16|9900
2020-11-01 15:07:11|usa_0841|DDS|146|202006|202006|121|198912|202003|18.74|6.97|0.68|0.35|0.47|0.21|1.48|0.73|0.67|0.58|6.95|20.67|0.6|1.34|5.12|-4.46|3.7|9|8.02|29.08|1.1|0.76|0|0|129911771|82868000|1438328000|1713443200|1000932156|1036573020|26812350|44.73|-31.55|38000
2020-11-01 15:07:12|usa_0842|EQC|139|202009|202009|135|198612|202009|20.85|7.28|9.97|3.92|8.2|42.81|1|1.04|0.65|0.01|-3.07|12.83|8.73|0|4.6|14.03|1.2|1|1.69|1.12|0.66|0.24|0|0|738032732|3418240000|6817594000|-56293600|3236197435|3282280650|21855532|26.63|-22.25|28
2020-11-01 15:07:13|usa_0843|HDS|34|202006|202006|25|201406|202009|40.41|15.69|1.71|1.44|1.1|1.08|6|4.17|-2.32|1.15|-0.61|6.71|0|0|9.81|12.03|6.55|9|1.8|3.1|1.43|1.1|0|0|147354839|71000000|834000000|8176642300|6457320000|6428700520|43045256|39.86|5.79|11500
2020-11-01 15:07:14|usa_0844|BKU|43|202009|202009|39|201012|202009|16.59|10.53|4.59|7.93|3.85|2.3|1.45|0.71|1.69|1.69|2|10.79|2.69|4.02|4.31|2.58|0|0|2.12|2.84|1.22|1.61|15326491463|26070424000|2760684452|369776000|689965000|6495510200|2024234226|1998255539|39334957|21.91|-36.38|1511
2020-11-01 15:07:14|usa_0845|RYN|111|202009|202009|107|199312|202009|23.37|82.63|8.32|6.91|6.55|4.22|2.97|2.53|0.78|0.96|3.61|2.39|3.73|4.08|7.23|1.61|1.41|2|2.52|1.66|0.82|0.9|0|0|93483405|78200000|126120000|5331835900|3609535920|3594703080|13990399|26.44|-6.24|353
2020-11-01 15:07:16|usa_0846|CDW|102|202006|202006|29|201306|202009|23.43|23.39|0.89|1.03|0.67|0.96|11.19|16.16|-10.4|3.69|4.59|3.3|0.93|1.27|19|16.89|3.87|8|1.63|1.65|1.39|1.15|0|0|223055368|958400000|463800000|19994409200|17044978000|17248179000|104903763|119.53|-3.02|9900
2020-11-01 15:07:17|usa_0848|ATI|99|202009|202009|91|199709|202006|32.39|5.44|1.08|0.59|0.89|0.36|2.37|0.64|0.74|0.89|1.77|0.8|2.7|0|6.06|-6.37|1.73|3|7.72|9.92|2.09|1.07|0|0|271873737|572200000|2455000000|2190933800|1105833776|1103952000|25747566|8.72|-57.47|8100
2020-11-01 15:07:18|usa_0849|MSM|100|202006|202006|96|199606|202006|23.44|14.58|1.87|1.31|1.88|1.15|3.58|2.79|0.18|0.47|4.54|9.52|1.93|4.55|15.16|13.19|4.96|8|2.81|2.73|1.12|0.82|0|0|60884701|125211000|365471000|4164210700|0|0|0||0|6700
2020-11-01 15:07:19|usa_0851|CXP|41|202006|202006|27|201309|202006|138.14|118.55|10.33|8.9|6.63|4.24|0.99|0.49|0.55|0.65|6.67|6.65|4.76|7.7|1.42|-0.75|1.64|2|1.41|1.9|1.12|1.36|0|0|105817947|277677000|29897000|2680242400|1248804422|1242681730|7796794|10.91|-48.46|93
2020-11-01 15:07:19|usa_0852|CIM|50|202006|202006|42|200909|202003|10.51|5.72|69.17|835.75|16.33|159.69|1.01|0.56|1.63|2.57|11.64|15.7|13.61|19.51|4.38|-1.59|0|0|3.22|4.12|0.87|1.25|0|0|188152000|302553000|0|10326515400|1902428700|1634118960|24812643|8.2|-57.25|39
2020-11-01 15:07:20|usa_0853|CLGX|147|202009|202009|143|198412|202009|19.31|23.25|0.88|3.77|0.84|3.06|1.3|4.79|0.63|1.4|4.69|2.63|2.71|1.14|7.1|5.56|3.52|6|2.29|2.83|0.91|1.69|0|0|1130910209|302329000|499586000|6650648200|5382810150|5457314820|46410125|67.67|46.25|5100
2020-11-01 15:07:21|usa_0854|TGI|105|202006|202006|78|199609|201603|16.58|13.35|1.09|0.7|0.79|0.12|1.62|2.16|0.44|-1.49|-0.52|-1.27|0.49|2.46|1.94|-38.75|2.22|5|5.62|9.41|1.49|2.14|0|0|28262592|30909000|370820000|1872705900|338534322|337608600|15189979|6.51|-71.55|9989
2020-11-01 15:07:22|usa_0855|FII|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:22|usa_0856|NATI|102|202006|202006|99|199512|202009|42.99|18.5|3.55|3.29|3.95|3.57|4.57|3.7|0.02|0.07|2|3.66|1.73|2.89|12.82|20.63|4.94|9|2.18|2.13|1.12|0.97|0|0|250168186|608309000|311443000|4172479800|4692268770|4698191400|26245256|35.7|-14.98|7300
2020-11-01 15:07:24|usa_0858|THG|103|202009|202009|99|199512|202009|19.28|11.86|0.38|-0.66|0.76|0.75|1.08|1.1|0.23|0.25|3.64|10.53|1.34|2.79|4.47|8.4|0|0|1.5|0.83|1.01|1.24|2498300000|2498300000|3342512821|7704500000|25100000|-3439168000|3484932000|3568794000|22775764|93.18|-31.61|4300
2020-11-01 15:07:25|usa_0859|CMP|70|202006|202006|67|200312|202009|22.37|21.35|2.44|2.13|1.85|1.33|11.15|5.86|-1.73|3.74|2.93|6.07|3.48|4.85|12.58|5.35|3.42|5|6.34|4.92|0.84|1.68|0|0|93622388|67200000|948000000|3233894200|2013223220|2012855250|11216826|59.35|5.06|3131
2020-11-01 15:07:26|usa_0860|IPGP|66|202006|202006|55|200612|202009|34.95|71.42|4.96|6.56|5.45|7.72|4.14|3.72|-0.02|0.02|0|0|0|0|21.59|5.24|5.06|5|6.73|2.6|1.6|0.88|0|0|469843119|1248899000|585644000|7843993300|9039361537|9098494100|42758361|169.97|26.67|5960
2020-11-01 15:07:27|usa_0861|HE|146|202006|202006|123|198912|202009|25.16|17.05|1.66|1.43|0.97|1.31|1.61|1.58|1.55|1.02|1.8|2.02|5.53|3.94|3.91|4.73|1|1|4.25|2.42|0.37|0.02|0|0|597991972|1964115000|5366186000|3991443800|3629179764|3633298200|14344961|33.24|-27.12|3841
2020-11-01 15:07:28|usa_0863|CBL|110|202006|202006|98|199312|201806|27.18|21.42|7.61|5.32|2.7|0.04|1.85|0.05|3.32|5.99|-0.59|47.58|9.87|0|1.98|-5.27|2.33|3|6.55|9.28|1.2|3.24|0|0|51515158|275806000|6142044000|3553139900|31537903|30925078|1958024|0.1611|-87.51|594
2020-11-01 15:07:29|usa_0865|DDD|129|202006|202006|85|199312|201503|133.1|225.75|4.98|0.98|4.86|0.99|9.88|1.28|0.18|0.05|-2.47|1.86|0|0|-4.65|-14.23|3.24|7|9.74|33.76|1.47|0.65|0|0|65210895|63922000|133770000|552379300|587766771|567119730|12582893|4.91|-39.75|2472
2020-11-01 15:07:30|usa_0866|SKT|110|202006|202006|105|199312|202003|46.09|5.61|8.12|5.4|4.56|1.34|3.93|1.8|2.85|6.27|1.11|9.95|6.47|23.59|3.5|-1.72|2.82|3|8.27|50.89|0.66|2.78|0|0|19337654|338606000|83489000|2207396000|563637969|558570960|14701092|6.03|-61.05|636
2020-11-01 15:07:31|usa_0867|WLK|66|202006|202006|63|200412|202009|13.91|20.93|1.3|1.46|1.15|1.07|2.04|1.37|0.44|0.63|0.23|-0.25|0.96|1.67|11.61|3.93|2.94|3|3.04|1.72|1.8|1.53|0|0|564610123|1109000000|7349000000|11244454300|8072435360|8081007992|26481417|63.22|-5.12|9430
2020-11-01 15:07:32|usa_0868|AOL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:32|usa_0870|GLPI|33|202009|202009|28|201309|202009|52.56|17.75|13.88|12.24|8.66|7.02|6.58|3.69|-4.34|2.6|2.51|9.78|7.37|8.88|4.97|5.21|3.26|4|3.79|1.09|0.5|1.36|0|0|104493400|105894000|273809000|13795808900|8150343903|7974368760|36541165|36.93|-3.43|648
2020-11-01 15:07:33|usa_0871|DNR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:33|usa_0872|WCC|86|202006|202006|83|199912|202009|15.2|15.95|0.46|0.85|0.34|0.22|2.22|0.71|1.42|1.64|1.9|-43.48|0|0|7.77|2.59|4.35|6|6.24|4.71|1.59|2.47|0|0|81285442|265222000|952834000|7026896800|2202866448|1878905660|25234619|44.02|-7.93|18000
2020-11-01 15:07:34|usa_0874|CR|143|202009|202009|127|198812|202009|23.37|132.77|1.09|1.3|0.97|0.97|2.7|1.93|0.6|0.88|3.38|4.64|2.2|3.35|9.51|1.42|2.88|6|1.25|1.19|1.17|1.51|0|0|165295227|544600000|597900000|3695054000|2912954040|2932605000|14109842|50.13|-37.83|13000
2020-11-01 15:07:35|usa_0876|PPS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:35|usa_0877|VMI|147|202009|202009|123|198912|202009|20.12|18.96|0.86|1.08|0.74|0.96|2.28|2.3|0.62|0.68|2.23|2.67|1.35|1.39|8.84|7.25|3.02|6|2.74|1.14|1.01|0.96|0|0|143489534|443055000|573353000|3055428500|2675321502|2659438880|13374140|124.18|-10.3|9862
2020-11-01 15:07:37|usa_0878|SMG|122|202006|202006|115|199112|202009|37.77|26.83|1.52|2.72|1.07|2.31|4.29|8.54|-16.08|1.73|6.22|4.23|2.13|1.54|6.28|11.93|3.22|8|3.14|1.62|0.91|1.23|0|0|51577236|48300000|533200000|10207107200|8532378000|8731161000|60789579|152.91|50.18|5600
2020-11-01 15:07:38|usa_0879|WEN|146|202006|202006|142|198503|202009|150.71|46.45|1.71|4.21|1.15|3.08|5.35|10.31|11.56|4.93|6.82|5.9|1.91|1.53|3.69|3.89|2.08|3|3.53|3.78|0.99|1.51|0|0|361459844|338002000|1975674000|7037494300|4988483955|5064844330|72384818|22.295|11.59|13300
2020-11-01 15:07:39|usa_0880|AWAY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|418694|19.0412|0|
2020-11-01 15:07:39|usa_0881|CBT|146|202006|202006|140|198509|202009|20.71|32.17|1.01|1.14|0.75|0.74|1.6|2.19|0.74|1.27|4.23|7.69|2.99|3.89|6.44|2.98|2.08|5|1.55|1.62|1.3|1.74|0|0|141743411|162000000|1412000000|3169307800|2034268212|2035695000|11038715|36.03|-20.5|4500
2020-11-01 15:07:41|usa_0882|WPG|30|202006|202006|23|201403|201912|21.5|23.8|6.63|6.03|2.51|0.25|1.71|0.25|2.98|4.71|21.56|73.45|28.21|135.16|1.88|-1.3|2.68|3|14.77|36.71|0.86|1.93|0|0|76121333|127019000|0|3518377700|121345290|145682221|1897538|0.6474|-85.61|851
2020-11-01 15:07:41|usa_0883|MTW|146|202006|202006|121|199006|202009|18.91|46.72|0.37|0.33|0.23|0.19|0.65|0.47|1.22|0.59|-3.82|2.49|8.5|0|6.37|0.73|2.31|5|4|2.41|1.68|1.48|0|0|70268031|128300000|320600000|523222500|290322451|290312359|2846240|8.41|-32.72|4900
2020-11-01 15:07:43|usa_0885|TEX|139|202009|202009|105|199406|202009|70.33|121|0.7|0.61|0.48|0.43|2.46|1.56|0.53|1.38|-2.02|11.78|0.29|2.32|2.96|0.56|2.17|5|6.69|4.09|1.78|1.48|0|0|362358537|508300000|400800000|1994296000|1328096000|1341648000|12145232|19.36|-25.45|9500
2020-11-01 15:07:44|usa_0886|HRC|146|202006|202006|124|198909|202009|19.74|26.94|1.28|2.46|1.11|1.9|2.26|3.37|0.53|1.23|3.7|1.98|2.41|1.04|9.04|5.58|3.07|7|2.11|2.03|0.84|0.28|0|0|171833588|331800000|296700000|7263167100|5561966424|5610452330|46551235|83.51|-20.64|10000
2020-11-01 15:07:45|usa_0887|BIO|145|202006|202006|123|198912|202009|32.75|7.99|1.45|6.41|1.38|6.76|2.04|2.08|0.49|0.06|-0.88|0.84|0|0|8.44|30.22|3.36|4|1.51|1.21|1.07|0.84|0|0|336359538|1031810000|679018000|14704953100|15298028064|15493696680|93439084|515.46|54.91|8120
2020-11-01 15:07:46|usa_0888|MFA|88|202006|202006|83|199906|202003|55.49|1.9|9.59|3.5|9.38|1.65|0.94|0.48|0.11|1.99|-2.99|-44.34|11.32|9.33|8.28|-13.44|0|0|2.77|1.98|0.56|2.62|0|0|227830644|666172000|11337000|5560299700|1214693920|1293100000|16012359|2.68|-62.73|66
2020-11-01 15:07:47|usa_0889|THO|146|202006|202006|123|198912|202009|19.44|21.09|0.55|0.74|0.59|0.57|2.46|2.01|0.08|0.72|1.9|4.09|0.92|1.9|15.71|5.6|3.11|5|4.77|10.69|1.53|3.51|0|0|127759089|538519000|1107649000|5822630500|4668714504|4700660370|83217712|84.58|44.54|22250
2020-11-01 15:07:48|usa_0890|PTEN|115|202009|202009|101|199309|201812|39.99|31.24|2.08|0.9|1.91|0.39|2.09|0.25|0.22|0.46|5.31|69.03|1.57|4.21|7.71|-21.97|1.71|1|6.14|11.44|1.35|3.86|0|0|81746296|303741000|3052528000|1197931900|534306885|533748000|8970979|2.85|-66.67|5800
2020-11-01 15:07:50|usa_0891|UFS|146|202006|202006|123|198912|202009|26.23|164.19|0.93|0.5|0.59|0.31|1.18|0.64|0.75|0.48|8.14|27.62|12.33|6.93|1.48|0.3|2.16|5|2.51|3.29|1.18|1.68|0|0|136220837|124000000|2583000000|2414909600|1449885959|1452731000|20605855|26.27|-26.64|10000
2020-11-01 15:07:51|usa_0892|LSTR|111|202009|202009|107|199312|202009|21.89|27.58|0.76|1.25|0.77|1.27|6.36|6.83|0.56|0.19|4.13|5.06|0.42|0.61|21.75|21.19|4.11|8|2.9|3.63|0.67|0.79|0|0|103945568|257622000|279495000|4693913100|4816783062|4817059140|37331213|125.49|11.47|1333
2020-11-01 15:07:52|usa_0893|JCP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:52|usa_0894|PDM|60|202006|202006|43|200912|202009|28.12|4.6|8.45|6.13|5.26|3.17|1.26|0.88|0.73|0.83|8.29|4.52|4.79|6.19|3.13|10.62|1.76|3|3.73|1.02|0.73|0.59|0|0|28411018|36469000|3553474000|3296925800|1710163321|1716609071|11563697|13.57|-34.19|134
2020-11-01 15:07:53|usa_0895|SSYS|105|202006|202006|95|199512|201909|57.35|235.11|3.45|0.67|3.85|1.2|2.85|0.61|0.03|0|-9.32|-53.03|0|0|1.73|-5.19|3.27|5|12.38|21.02|1.4|0.57|0|0|124105245|313042000|212175000|374207100|687249134|684814990|10554008|12.47|-40.18|2100
2020-11-01 15:07:54|usa_0896|VSTO|29|202006|202006|8|201412|201612|24.85|12.26|1.03|0.89|0.71|0.66|1.29|2.39|0.81|0.91|18.77|24.3|0|0|-7.82|-8.85|4.46|6|7.15|5.69|-0.36|0.2|0|0|63247346|36059000|242806000|1579563200|1171792060|1189752260|24391334|20.18|199.37|4400
2020-11-01 15:07:55|usa_0897|DRQ|95|202009|202009|89|199712|202003|46.32|564|3.04|1.3|3.34|2.29|2.6|0.84|0.07|0|0.91|4.74|0|0|9.51|-2.61|2.76|3|5.12|5.74|1.53|1.17|0|0|190066232|359171000|248525000|509754000|868924964|867169480|7344163|24.76|-51.19|1572
2020-11-01 15:07:56|usa_0900|DSW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:56|usa_0901|ASB|147|202009|202009|119|199012|202009|21.15|6.64|5.53|0.27|3.7|1.52|2.09|0.52|1.71|0.57|3.35|27.92|2.35|5.71|4.62|4.27|0|0|2.37|1.91|0.75|1.3|12004310419|26712547000|1661503927|4371927000|422222000|225318500|1937822454|1933308280|16983428|12.62|-37.68|4666
2020-11-01 15:07:57|usa_0903|PGRE|28|202009|202009|21|201409|201912|467.76|172.5|23.33|7.9|12.23|2.14|1.93|0.42|1|1.08|4.95|11.41|3|5.65|0.2|-0.54|1.61|2|1.66|4.48|1.03|1.08|0|0|294818630|515942000|0|5907349700|1561460724|1568738256|21519933|7.08|-46.97|317
2020-11-01 15:07:58|usa_0904|LDOS|59|202006|202006|28|201309|202009|20.96|21.08|1.09|1.49|0.84|1.11|2.99|3.58|0.82|1.41|11.13|0.27|2.64|1.53|8.51|8.67|3.24|4|3.39|1.38|1.52|0.45|0|0|744781818|588000000|1128000000|17099559400|12676559440|12837600000|81468141|89.15|6.53|34000
2020-11-01 15:07:59|usa_0905|BOH|147|202009|202009|123|198912|202009|19.04|11.89|3.03|-1.34|4.55|2.95|3.05|1.49|0.53|0.04|5.72|7.48|2.42|5.3|11.55|13.14|0|0|3.74|5.37|1.05|1.54|9627004302|17423155000|1318868055|3454713000|295748000|-1370920400|2023209804|2012337900|15971470|50.52|-41.21|2112
2020-11-01 15:08:00|usa_0906|BDN|121|202009|202009|135|198612|202009|82.3|5.91|8.05|6.44|4.2|3.24|1.01|0.98|1.03|1.06|-0.67|12.76|6.59|7.35|2.46|8.11|1.87|3|2.5|5|0.61|1.08|0|0|78204242|62256000|3873896000|3631593800|1763724820|1768414010|19001393|10.34|-31.75|337
2020-11-01 15:08:01|usa_0907|OFC|108|202006|202006|111|199212|202009|66.31|23.96|9.22|7.67|3.95|4.37|1.63|1.65|1.75|1.24|-5.59|3.39|5.9|4.64|1.89|3.1|1.43|2|3.25|1.35|0.63|0.97|0|0|21761256|21596000|80465000|4691705500|2660985504|2659510120|15705423|23.72|-20.35|394
2020-11-01 15:08:03|usa_0908|JW.A|147|202006|202006|120|199003|202003|48.9|15.12|2.52|1.41|2.35|0.95|6.14|1.78|0.68|0.87|2.31|2.07|1.2|4.41|10.89|-3.29|3.88|8|2.76|2.85|0.56|0.26|0|0|100175411|101385000|435255000|2479187500|1733852880|1739735280|10979413|30.96|-25.93|6900
2020-11-01 15:08:04|usa_0909|MYGN|100|202006|202006|45|200806|201909|40.36|569.4|8.53|1.54|9.3|1.52|4.34|1.06|0.03|0.24|-0.04|6.82|0|0|-0.32|-15.94|4.45|7|13.99|12.56|1.06|1.44|0|0|172832521|217800000|103000000|980815800|974215792|972784000|9334501|13.04|-55.25|2700
2020-11-01 15:08:05|usa_0911|CHS|113|202006|202006|106|199212|201906|29.76|52.67|1.58|0.11|1.7|0.08|4.42|0.43|0.09|0.5|9.99|14.55|4.93|32.94|18.14|-44.06|4.79|6|9.25|6.77|1.74|2.3|0|0|172676641|124507000|843742000|152777100|128284119|124025840|1779735|1.07|-65.12|17100
2020-11-01 15:08:06|usa_0912|DECK|111|202009|202009|107|199312|202009|28.15|19.98|1.46|2.56|1.61|2.8|2.59|4.96|0.1|0.03|1.48|2.91|0|0|13.51|26.2|4.59|9|11.65|3.39|1.36|1.14|0|0|137829907|626414000|439652000|5578477200|6161380050|6160500010|67122756|220.01|49.3|3600
2020-11-01 15:08:07|usa_0913|KMT|146|202006|202006|120|199006|202006|21.13|36.47|1.11|1.56|0.89|1.28|1.77|1.96|0.54|0.89|0.35|-1.43|2.33|2.76|4.87|-0.28|2.98|5|2.65|5.39|1.42|2.15|0|0|78109869|606684000|1086306000|2935835300|2409165286|2405550680|19585254|28.94|-5.86|9000
2020-11-01 15:08:08|usa_0915|WPX|42|202006|202006|33|201112|202003|21.54|4.64|4.59|2.84|2.57|1.08|0.93|0.59|0.5|0.76|-6.9|-3.41|0|0|-6.45|-10.83|1.89|3|6.58|5.54|2.28|4.57|0|0|180051282|407000000|8421000000|5920997000|2748997020|2742530000|49382877|4.9|-53.73|590
2020-11-01 15:08:09|usa_0916|PRA|118|202006|202006|113|199112|202003|52.09|1601.43|1.77|-1.97|2.8|0.9|1.57|0.57|0.09|0.19|8.67|7.1|2.75|4.6|11.45|-4.56|0|0|1.77|1.76|0.68|-0.12|0|0|1418651842|2962290000|19198000|-1834194900|842808320|842777040|6762294|15.64|-61.16|961
2020-11-01 15:08:10|usa_0917|AMH|34|202006|202006|7|201812|202009|126.86|101.71|21.6|10.9|10.01|7.43|1.24|1.68|0.5|0.55|-4.36|0.72|0.97|0.7|0.13|1.55|1.62|2|2.33|1.54|0.58|0.55|0|0|157993097|32010000|0|12612851400|8576695040|8584219456|50364400|28.48|10.12|1324
2020-11-01 15:08:10|usa_0918|BIG|137|202006|202006|76|200109|202009|28.72|2.62|0.43|0.19|0.43|0.32|2.39|1.41|0.32|0.03|10.05|8.74|2.44|2.52|11.52|58.04|4.5|10|10.06|20.16|1.37|3.4|0|0|64581252|898560000|2390111000|1013147200|1868347600|1905904000|69604599|47.6|125.03|34000
2020-11-01 15:08:12|usa_0919|SLGN|99|202009|202009|95|199612|202009|18.46|14.48|1.05|1.61|0.69|0.86|6.24|3.35|-0.06|2.83|1.65|-2.17|1.24|1.28|6.38|7.02|2.22|4|1.83|1.99|0.63|0.68|0|0|110797250|193800000|1785800000|7331270900|4077278220|4103973240|17146715|36.77|23.77|13100
2020-11-01 15:08:13|usa_0921|CRC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:13|usa_0922|AWI|77|202009|202009|54|200609|202003|34.89|19.05|2.44|3.84|2.02|3.52|4.73|7.44|1.07|1.54|5.03|4.98|1.03|1.16|5.97|-5.3|2.7|6|3.57|2.49|1.66|0.5|0|0|307776712|138800000|549200000|3835932800|3293232838|3302880000|27898198|68.81|-30.22|2500
2020-11-01 15:08:14|usa_0924|H|48|202006|202006|41|201006|202009|56.86|21.09|1.88|1.67|1.8|1.48|1.66|1.5|0.35|0.72|6.77|5.33|1.24|1.44|4.55|4.97|2.55|2|1.63|3.69|1.15|1.85|0|0|901739130|1503000000|3710000000|6250967600|5250967560|5404961358|46894559|53.37|-27.56|55000
2020-11-01 15:08:14|usa_0925|RDC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:15|usa_0926|UPL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:15|usa_0928|USG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:15|usa_0929|OAS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:15|usa_0930|YELP|39|202006|202006|23|201409|202006|407.65|67.09|7.47|0.99|7.38|1.54|6.33|1.88|0|0|1.95|4.93|0|0|-1.75|-1.64|8.09|10|10.02|18|1.08|1.87|0|0|385511676|525693000|294998000|943530900|1469004908|1454777170|21336867|20.09|-41.69|5950
2020-11-01 15:08:16|usa_0933|ROL|146|202009|202009|124|198909|202009|43.47|71.3|2.4|8.5|2.44|8.33|9.54|19.04|0.06|0.18|2.41|0.78|1.4|0.71|25.83|19.13|4.41|9|1.76|2.23|0.54|0.59|0|0|54309298|95440000|406015000|17835278300|17760718310|17761476970|54191008|54.19|59.05|14952
2020-11-01 15:08:17|usa_0934|DNOW|30|202006|202006|23|201403|201912|107.47|22.31|0.56|0.11|0.58|0.21|1.24|0.66|0.07|0|0|0|0|0|-9.51|-46.65|5.48|7|10.92|1.48|1.14|2.2|0|0|131000000|269000000|109000000|227583400|496583384|496392250|6948830|4.54|-60.42|3000
2020-11-01 15:08:17|usa_0935|CVA|118|202009|202009|107|199306|202003|47.79|145.83|3.17|1.88|1.44|0.55|3.45|3.6|3.84|9.02|7.19|10.49|5.55|8.52|2.35|-0.65|1.75|2|2.99|1.66|1.47|1.17|0|0|185469016|34000000|2431000000|3550861300|1022861275|1023000000|7263337|7.75|-55.18|4000
2020-11-01 15:08:18|usa_0936|UE|30|202006|202006|23|201412|202009|34.61|8.45|9.71|6.78|6.37|3.29|4.05|1.15|2.45|1.86|0.67|7.61|4.64|9.05|3.94|5.12|2.68|3|3.61|1.46|1.08|2.02|0|0|279134148|615579000|77957000|2393480600|1134336636|1133303400|8638760|9.72|-50.53|117
2020-11-01 15:08:19|usa_0937|UHAL|105|202006|202006|102|199503|202009|55.88|17.57|1.34|2.51|0.91|1.8|1.66|1.64|1.5|0.86|1.77|-1.32|0.13|0|5.22|5.31|3.19|7|1.49|0.88|0.95|0.67|0|0|523259019|825074000|9006611000|9819141600|6979984644|6979984644|16447213|355.98|-10.41|30000
2020-11-01 15:08:20|usa_0938|LTRPA|30|202006|202006|22|201406|201912|593.37|65.82|3.44|2.62|0.91|0.12|2.09|1.18|1.01|1.59|15.27|78.75|0|0|-1.82|-5.12|4|4|2.1|2.55|0.63|3.36|0|0|708444444|709000000|145000000|2886958300|129958292|129750000|1807652|1.73|-81.62|4194
2020-11-01 15:08:21|usa_0939|DBD|147|202009|202009|104|199012|201612|28.88|18.77|1.23|0.64|1.18|0.15|2.65|1.51|-2.29|-3.03|1.45|-9.61|2.64|0|5.55|-15.65|2.77|7|4.97|12.34|1.29|3.48|0|0|232155349|284100000|205500000|2750415600|593415608|592864000|6269696|7.64|-31.79|22000
2020-11-01 15:08:22|usa_0940|TDS|146|202006|202006|135|198612|202009|77.79|13.17|2.54|0.93|1.66|0.41|1.44|0.44|0.68|0.53|0.4|5.42|1.32|3.66|2.54|2.08|2.91|7|1.41|1.35|0.92|1.46|0|0|628387016|565000000|4600000000|4799612700|2107612708|2120600000|11061504|18.44|-28.53|2900
2020-11-01 15:08:23|usa_0942|SATS|55|202006|202006|42|200806|201812|123.67|7.36|1.45|1.29|1.36|1.28|0.83|0.69|0.56|0.68|-2.02|8.43|0|0|-0.53|-2.21|2.75|4|1.06|2.04|0.79|0.7|0|0|1794322528|2458444000|2525707000|2430329700|2439058215|2436208310|5611699|24.89|-36.25|2300
2020-11-01 15:08:24|usa_0943|TECD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:24|usa_0944|PAG|103|202009|202009|83|199912|202009|14.6|8.63|0.34|0.35|0.17|0.19|1.5|1.25|1.79|1.09|2.23|5.68|1.94|3.4|3.87|6.79|3.99|6|4.49|4.55|1.63|1.93|0|0|38169347|92700000|4716600000|7103423300|3828823292|3831864000|14244392|47.66|2.94|27000
2020-11-01 15:08:25|usa_0946|FULT|143|202009|202009|123|198912|202009|15.17|8.41|3.71|-0.44|3.67|1.78|1.59|0.63|0.7|0.8|3.18|12.19|3.18|5.57|7.82|4.11|0|0|1.92|3.2|0.69|0.79|8380689198|20730051000|952735190|139304000|236943000|3280576100|1510527000|1516862070|10017181|9.33|-42.34|3500
2020-11-01 15:08:26|usa_0947|TK|104|202006|202006|84|199506|201606|21.91|12.79|3.92|1.98|1.43|0.11|1.38|0.43|2.88|4.27|8.75|97.13|3.78|0|2.52|-4.08|1.3|3|3.48|2.54|0.98|0.89|0|0|425673356|476072000|4699797000|4068599500|225469502|225667972|1173422|2.23|-48.23|5500
2020-11-01 15:08:27|usa_0948|KBR|66|202006|202006|55|200609|202006|19.85|57.28|0.42|0.62|0.48|0.55|1.96|1.97|0.24|0.67|2.26|2.73|1.37|1.7|5.2|-0.99|1.93|4|2.7|3.72|1.26|0.99|0|0|888508475|635000000|218000000|3665107000|3182954944|3175120000|34588309|22.36|-6.78|28000
2020-11-01 15:08:28|usa_0949|MDRX|84|202006|202006|62|200406|201912|278.77|8.41|4.25|1.27|3.77|0.77|2.95|1.07|0.43|0.83|0|0|0|0|-10.29|-2.37|3.02|6|7.52|10.58|1.42|0.58|0|0|82604774|199004000|183389000|2163807100|1326567660|1324231480|9833921|8.14|-21.41|9600
2020-11-01 15:08:29|usa_0950|CHH|96|202006|202006|94|199703|202009|23.45|28.09|4.81|6.02|4.11|5.03|13.62|6.89|-3.9|-28.99|5.67|0.57|1.63|1.02|40.26|18.32|4.94|7|2.85|4.57|0.94|2.08|0|0|81048811|314139000|372159000|5684320800|4759080844|4732441840|30578184|85.96|-1.55|1807
2020-11-01 15:08:30|usa_0951|BRKR|82|202006|202006|79|200012|202009|79.02|37.5|2.43|3.15|2.57|3.13|10.99|6.78|0.43|1.14|1.59|-0.45|0.47|0.4|7.9|9.87|4.84|8|1.91|2.01|1.52|1.12|0|0|238088884|796800000|395900000|6322436700|6084838575|6149325000|17573193|39.75|-8.98|7230
2020-11-01 15:08:31|usa_0952|CRS|147|202009|202009|120|199006|202006|35.44|7.05|1.13|0.69|0.9|0.45|1.69|0.62|0.6|0.49|4.93|15.79|3.2|4.41|5.76|-3.91|1.75|3|2.53|2.7|1.54|1.83|0|0|118600763|218900000|1334100000|1346247700|871347672|877128000|8295661|18.16|-64.85|4600
2020-11-01 15:08:32|usa_0953|BAH|45|202006|202006|40|201009|202009|19.42|23.71|1|1.73|0.79|1.54|10.34|12.96|4.23|2.34|8.64|3.1|1.77|1.45|12.35|16.64|8|10|1.63|1.45|1.19|0.64|0|0|345334190|620612000|435726000|12881432400|11467562166|11548534050|61051738|82.98|18.85|27400
2020-11-01 15:08:33|usa_0954|ERIE|111|202009|202009|100|199509|202009|22.55|37.89|2.68|4.47|3.15|4.94|4.62|8.82|0.01|0.08|4.48|2.14|2.49|1.8|16.58|24.12|0|0|0.57|1.5|0.45|0.72|0|0|1531546668|229784000|246572000|10862094200|10995520172|12281151064|17238474|210.28|14.25|5700
2020-11-01 15:08:34|usa_0955|AR|35|202009|202009|25|201309|201912|22.28|45.83|8.2|1.54|5.49|0.26|1.75|0.13|0.76|0.56|0|0|0|0|0.75|-20|1.34|1|8.09|22.17|1.48|9.31|0|0|42160917|0|12500075000|4212488500|738509475|738061500|30678555|2.75|-8.94|524
2020-11-01 15:08:35|usa_0957|DO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:35|usa_0959|OIS|82|202006|202006|60|200103|201603|11.74|55.4|1.15|0.48|0.94|0.19|1.12|0.21|0.4|0.33|-0.33|5.26|0|0|6.07|-45.88|2.71|3|4.73|4.4|1.91|4.69|0|0|71351573|53819000|447445000|367910500|166616814|163360470|2578846|2.73|-79.47|3428
2020-11-01 15:08:36|usa_0961|PBF|37|202009|202009|29|201212|202003|20.45|2.9|0.24|0.2|0.13|0.04|1.87|0.35|1.04|2.23|-7.34|-19.19|5.5|21.09|1.53|-9.36|2.71|1|7.62|11.96|1.76|3.72|0|0|505251778|1282600000|5477700000|4280962600|683662604|690930441|32498303|5.69|-76.1|3442
2020-11-01 15:08:36|usa_0962|SC|34|202009|202009|27|201312|202009|8.27|10.7|6.74|6.85|1.17|0.88|1.37|1.09|6.6|8.12|-2.95|1.14|2.7|4.84|2.46|0.61|0|0|1.97|2.04|1.21|1.44|0|0|180614548|201282000|16645801000|46735496500|5567431490|5818582639|13878871|18.19|-32.89|5175
2020-11-01 15:08:37|usa_0965|ASNA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:37|usa_0966|SPB|146|202006|202006|114|199109|202003|43.84|3.5|1.17|1.24|0.45|0.7|1.07|1.79|0.13|1.95|13.45|18.73|7.88|2.94|-0.73|-1.62|1.53|6|1.6|2.93|0.27|2.01|0|0|1868802862|465900000|487000000|4694898100|2463596000|2469312000|19664732|57.16|8.42|13000
2020-11-01 15:08:38|usa_0967|AAN|145|202006|202006|110|199209|202003|20.32|53.69|0.99|0.91|0.88|0.94|2.03|2.5|0.38|0.19|-0.37|2.94|0.26|0.28|8.84|-13.42|4.6|10|2|3.14|0.84|2.88|0|0|64100116|313057000|507890000|3776259000|3803430015|3825177950|34559255|56.65|-11.84|12100
2020-11-01 15:08:40|usa_0968|VSH|145|202006|202006|124|198909|202009|38.45|23.24|2.19|0.8|2.17|0.93|3.01|1.51|0.43|0.29|2.4|4.79|1.68|2.44|3.24|4.82|2.14|5|4.91|2.81|1.67|1.19|0|0|487740000|757176000|1024330000|1935994200|2252328174|2260296900|13647640|15.57|-8.03|22400
2020-11-01 15:08:41|usa_0970|AXTA|27|202009|202009|23|201412|202009|102.44|55.43|2.29|2.12|1.55|1.39|5.49|3.9|3.09|3.03|-0.47|-0.76|0|0|2.21|1.8|5.05|5|2.02|2.32|1.35|1.67|0|0|587053846|1341300000|1165200000|7984335000|5221035000|5232120000|56449001|22.17|-26.47|13000
2020-11-01 15:08:42|usa_0971|COMM|33|202006|202006|23|201309|201906|51.65|29.13|2.06|1.35|1.11|0.2|3.93|5.91|3.48|7.52|-9.8|-20.14|0|0|0.74|-9.04|4.82|5|3.13|4.99|1.2|1.53|0|0|490099367|823400000|681400000|11954421500|1763974800|1763100000|28021865|9|-23.47|30000
2020-11-01 15:08:42|usa_0972|DLB|71|202006|202006|63|200412|202009|31.62|27.39|4.91|4.71|5.91|5.73|3.34|2.74|0.01|0|2.97|3.18|1.1|1.33|14.08|10.55|5.39|8|2.54|1.02|0.96|0.96|0|0|672941154|1044486000|625024000|5628474000|6665209592|6765531000|29961154|66.28|3.57|2193
2020-11-01 15:08:43|usa_0973|IBKR|59|202009|202009|54|200703|202009|51.85|22.48|12.31|13.54|11.27|10.97|9.95|12.52|0.1|0.39|2.31|0.21|1.36|0.83|7.63|2.03|0|0|0.71|0.73|0.88|0.46|0|0|1540446625|3292000000|62000000|24413232300|20140203258|20140232256|26428908|48.33|-9.91|1815
2020-11-01 15:08:44|usa_0974|ROVI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:44|usa_0975|ZNGA|42|202006|202006|34|201112|202006|141.73|144.18|2.95|5.5|3.55|5.49|2.36|5.65|0.05|0.34|-1.02|-1.29|0|0|-7.41|-1.14|5.32|7|4.3|9.69|0.74|0.04|0|0|955242000|1556214000|160253000|8834723200|8744930880|8726508480|165124540|9.12|56.16|1883
2020-11-01 15:08:45|usa_0976|LPI|40|202006|202006|32|201112|201912|30.97|12.79|5.06|1.87|3.22|0.16|19.77|0.31|5.14|3.35|-8.22|-23.46|0|0|-5.13|-46.9|2.72|2|8.12|9.67|1.57|7.19|0|0|88611000|15747000|1560101000|1359977800|117005140|114336600|4308383|9.8|-79.67|280
2020-11-01 15:08:45|usa_0977|GLNG|70|202006|202006|60|200312|201812|113.34|25.54|18.81|7.1|11.72|1.3|1.98|0.49|1.46|2.11|0.53|4.09|4.56|0|3.3|-7.57|1.1|2|5|7.31|1.31|1.24|0|0|174189768|128661000|3735348000|3289865000|592179000|592179000|14267887|6.055|-2.05|1647
2020-11-01 15:08:46|usa_0979|BOKF|116|202009|202009|112|199209|202009|15.03|9.28|2.1|-3.74|3.32|1.94|1.68|0.69|1.13|0.58|1.9|34.26|2.2|3.96|6.55|3.98|0|0|0.99|1.98|6.32|1.91|12523125157|34973000000|3678965330|13823640000|542625000|-7147451200|3621451758|3599482743|10079597|51.51|-34.92|5037
2020-11-01 15:08:47|usa_0980|AMD|146|202009|202009|123|198912|202009|69.26|110.8|1.69|12.45|1.54|11.44|5.68|25.49|1.69|0.1|0|0|0|0|-2.47|18.11|3.19|9|8.8|2.41|2.41|1.24|0|0|967169477|1771000000|800000000|97153980000|98551980000|100601730000|4387583062|81.99|182.82|11400
2020-11-01 15:08:49|usa_0981|KN|30|202006|202006|27|201312|202009|242.5|87.65|2.16|1.86|1.9|1.77|1.33|1.1|0.25|0.21|0.11|-0.23|0|0|-1.47|1.19|4|5|15.26|3.86|1.1|1.18|0|0|66617926|168300000|224100000|1458052400|1365452390|1364679080|9538023|14.9|-26.26|8500
2020-11-01 15:08:49|usa_0982|ANF|98|202006|202006|93|199612|202003|43.78|18.35|1.39|0.18|1.56|0.28|7.96|1.1|0.14|0.43|6.39|8.71|2.75|5.63|23.21|-12.04|5.35|9|10.99|21.31|1.48|1.85|0|0|382912354|766721000|1709167000|471404900|886830300|899926920|24934338|14.22|-2.09|44000
2020-11-01 15:08:50|usa_0983|NAV|146|202006|202006|138|198512|202006|37.05|16.99|0.54|0.99|0.25|0.52|3.21|4.52|-1.43|-1.45|-2.35|-9.3|0|0|-6.55|-0.62|2.33|6|5.58|1.89|1.9|3.06|0|0|677943200|1648000000|1360000000|8204807100|4289445000|4298067000|98419239|43.11|38.88|13300
2020-11-01 15:08:51|usa_0984|COTY|37|202006|202006|14|201306|201612|57.36|228.88|2.46|2.28|1.5|0.44|7.63|0.69|3.23|2.17|3.97|8.94|3.96|18.52|-3.84|-8.17|5.52|4|4.95|2.85|0.81|1.39|0|0|657200000|308300000|1453000000|10777942900|2065842900|2060910000|44878383|2.7|-74.83|18260
2020-11-01 15:08:52|usa_0985|SPWR|63|202009|202009|57|200606|202009|191.93|33.81|2.6|1.47|2.05|0.99|6.47|64.26|2.98|-86.26|-5.78|-19.5|0|0|-8.95|0.89|1.76|3|10.74|22.06|2.76|2.98|0|0|411920459|324741000|408934000|2694667600|2127438090|2228256180|88047764|12.51|4.17|8400
2020-11-01 15:08:53|usa_0986|PPC|147|202009|202009|43|200912|202009|15.85|19.69|0.61|0.49|0.47|0.31|3.43|1.51|1.29|1.12|-3.89|0.44|0|0|5.43|5.36|2.23|3|3.09|0.91|0.36|1.27|0|0|135827093|768031000|2831083000|5606645800|3646431760|3696624370|12961652|14.965|-52.76|52700
2020-11-01 15:08:54|usa_0987|UNT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:54|usa_0988|BTU|82|202006|202006|7|201803|201912|6.35|3.21|0.57|0.28|0.37|0.06|1.86|0.24|1.41|1.71|79.42|128.51|9.81|24.35|2.19|-52.98|1.58|1|4.91|6.86|1.2|1.91|0|0|545879718|848500000|3229100000|1034340000|224940000|225170000|5908038|2.3|-76.55|6600
2020-11-01 15:08:55|usa_0989|MORN|66|202006|202006|62|200503|202009|37.47|46.55|4.71|5.35|5.33|5.36|5.54|6.34|0.07|0.45|3.12|-0.36|0.84|0.73|16.76|10.14|5.43|8|1.46|0.36|0.84|1.51|0|0|288063905|383200000|300400000|6998073900|6893573932|6938352000|15124483|160.61|8.95|6914
2020-11-01 15:08:56|usa_0990|MRC|43|202009|202009|33|201203|202006|32.36|103|0.61|0.37|0.39|0.13|1.84|1.01|0.88|0.58|4.48|16.99|0|0|0.29|-18.02|4.84|6|4.58|6.09|1.83|2.77|0|0|50272525|40000000|294000000|1075253600|351253608|350960000|3740308|4.28|-64.72|2850
2020-11-01 15:08:57|usa_0991|SEAS|35|202006|202006|29|201303|202006|59.72|17.4|2.56|3.38|1.4|1.64|14.76|169.22|11.27|221.7|5.64|-6.7|2.18|0|0.42|-6.12|7.39|8|13.22|9.77|1.32|3.39|0|0|78468879|375683000|1859238000|3189858800|1541080532|1539993960|30893146|19.72|-25.08|15300
2020-11-01 15:08:57|usa_0992|BRX|34|202006|202006|25|201406|202009|94.75|16.46|9.44|7.55|4.65|3.13|2.17|1.29|2.28|1.98|8.69|7.19|5.54|9.67|2.31|2.71|2.45|3|1.91|4.67|0.85|1.98|0|0|111178774|339305000|0|8434087200|3465865228|3469276370|32667931|11.69|-42.33|477
2020-11-01 15:08:58|usa_0993|SERV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:58|usa_0995|MBI|134|202006|202006|114|198712|201606|11.8|75.67|8.24|4.27|5.09|1.42|1.17|1.01|2.12|11.92|9.43|103.18|1.39|0|3.97|-11.62|0|0|7.75|7.17|1.63|1.08|0|0|3980544157|3179000000|37000000|1318975300|378806358|379390542|5918270|6.06|-34.34|93
2020-11-01 15:08:59|usa_0996|MCY|146|202006|202006|140|198509|202009|16.56|12.06|1.08|0.56|1.09|0.62|1.83|1.26|0.11|0.2|3.56|6.16|3.57|6.09|12.19|8.9|0|0|1.58|1.03|0.54|0.48|0|0|370036964|597787000|215222000|2064694000|2290160460|2290160460|8113185|41.37|-25.97|4500
2020-11-01 15:09:00|usa_0997|LBRDA|30|202006|202006|17|201606|202009|97.18|141.81|658.86|1665.92|637.51|1633.7|1.73|2.38|0.07|0.05|-23.05|-19.84|0|0|4.92|1.64|0|0|0.39|0.21|1.2|0.92|0|0|214004185|17162000|425000|26067879800|25511448828|25929391260|20728632|141.81|30.78|56
2020-11-01 15:09:01|usa_0998|ARMK|33|202006|202006|26|201312|202006|34.9|50.93|0.95|0.96|0.55|0.48|3.61|2.31|3.09|3.2|-0.03|-7.05|1.2|1.66|3.48|-2.09|3.25|3|2.66|5.85|0.89|2.64|0|0|272578167|2417255000|2617361000|13533563600|6690207455|6690342350|71987643|26.45|-39.31|283500
2020-11-01 15:09:02|usa_0999|APAM|41|202009|202009|30|201303|202009|37.57|13.28|3.64|3.73|1.92|2.56|59|19.95|1.35|1.3|7.07|9.48|7.41|6.69|38.79|52.09|6.03|9|2.64|1.71|1.82|1.93|0|0|200223832|200400000|119347000|3065207500|3066407540|2178932756|17741022|38.99|36.89|440
2020-11-01 15:09:02|usa_1000|GEF|99|202006|202006|96|199609|202009|33.23|18.62|1.01|1.13|0.83|0.52|2.09|2.11|0.93|2.31|1.24|8.26|2.6|4.34|6.53|3.29|2.57|5|1.61|2.5|1.1|0.92|0|0|71739515|98500000|1634400000|5001921600|2413221624|2413245978|7233024|40.59|10.81|17000
2020-11-01 15:09:03|usa_1001|LC|31|202006|202006|1|201603|201606|519.27|367.21|15.45|2.63|7.12|0.84|2.67|0.45|2.54|1.96|5.33|45.19|0|0|-1.91|-5|0|0|8.6|5.32|0.7|0.91|0|0|526407161|560324000|186104000|1235556500|334121748|331132782|4878079|4.71|-66.13|1538
2020-11-01 15:09:04|usa_1002|PINC|32|202006|202006|15|201309|201706|120.44|359.5|1.52|2.98|2.44|2.75|17.85|28.73|0.07|0.6|0|0|0|0|0|0|6.63|7|6.24|3.46|0.31|0.1|0|0|203842448|99304000|264551000|3985897900|4008073531|4017275780|26108265|32.83|10.31|2500
2020-11-01 15:09:05|usa_1003|TDW|21|202006|202006|-154|202106|198200|0|0|1.15|0.78|0.99|0.58|0.57|0.3|0.49|0.32|16.49|13.73|0|0|-11.26|-17.1|1.35|1|3.6|3.81|1.48|1.33|0|0|321966650|203119000|839912000|351854400|270654560|270453260|948481|6.71|-55.59|5300
2020-11-01 15:09:05|usa_1005|TFSL|63|202006|202006|54|200703|202009|111.32|44.52|17.17|23.55|13.68|13.67|2.34|2.49|0.88|2.27|1.87|6.91|2.46|7.56|1.53|1.64|0|0|0.73|0.35|0.56|0.63|8453325684|9226343000|560556211|843609000|42697000|7028965700|4115394686|4076796711|3075845|14.69|-17.88|931
2020-11-01 15:09:06|usa_1006|SABR|31|202006|202006|22|201409|202003|41.42|10.93|2.86|2.04|1.86|0.67|21.3|6.52|7.65|14.8|3.02|-4.68|3.08|8.6|5.24|-13.07|3.89|2|4.61|16.68|0.99|2.59|0|0|370710517|1306288000|540220000|5452802900|2063436942|1794761430|80578556|6.51|-70.69|9250
2020-11-01 15:09:07|usa_1007|TMST|30|202006|202006|5|201406|201509|22.58|18.52|0.64|0.25|0.54|0.17|1.04|0.3|0.26|0.27|2.91|8.65|1.29|0|-4.98|-19.61|1.92|1|9.56|4.81|2.65|1.37|0|0|30540741|75500000|613900000|225378900|159750000|159750000|878458|3.55|-44.15|2500
2020-11-01 15:09:07|usa_1008|CNA|146|202006|202006|143|198412|202009|22.08|17.54|0.72|0.83|0.7|0.78|0.96|0.7|0.23|0.23|4.29|10.99|2.17|4.87|3.79|3.27|0|0|0.46|0.32|1.02|0.81|0|0|3335553165|2044000000|264000000|8774725200|8138602228|8157280000|8666418|29.99|-39.11|5900
2020-11-01 15:09:08|usa_1009|VEEV|32|202006|202006|28|201309|202009|144.52|131.09|15.7|33.73|17.57|33.56|15.03|20.82|0|0|-1.28|-0.09|0|0|16.39|19.49|7.11|9|4.86|1.31|1.46|0.57|0|0|695508000|1495489000|103862000|39235180300|40707282990|43434842000|203729978|270.05|108.65|3501
2020-11-01 15:09:09|usa_1010|OCN|98|202006|202006|72|199612|201412|31.68|13.76|3.93|7.93|1.74|0.18|1.17|0.42|3.43|19.09|-21.11|-231.71|2.61|0|1.64|-0.38|2.13|2|6.48|1.8|1.11|2.27|1267478278|199530000|237300066|313736000|29695000|8130753000|183053376|182930880|1635193|21.12|-19.45|5500
2020-11-01 15:09:10|usa_1011|RES|146|202009|202009|100|199409|201909|24.98|17.15|1.79|0.49|1.8|0.82|2.93|0.89|0.07|0|2.95|0.12|1.87|0|12.56|-35.4|3.5|5|3.82|4.95|1.13|3.21|0|0|28009656|145619000|307573000|422306500|567924720|560741280|2055264|2.64|-47.54|2700
2020-11-01 15:09:11|usa_1012|SD|62|202006|202006|7|201712|201909|7.88|3.6|3.24|0.6|8.08|0.33|0.48|0.34|-1.06|0.34|23.21|-16.13|0|0|-28.35|-120.86|1.8|1|3.54|1.76|1.84|4.71|0|0|278129308|13473000|283381000|104621600|59177250|58758150|393374|1.65|-65.64|270
2020-11-01 15:09:12|usa_1013|KOS|42|202006|202006|31|201203|201912|99.06|14.63|10.44|2.18|213.19|0.36|3.17|0.87|1.21|4.76|18.69|12.58|16.54|18.53|-3.75|-14.17|2.59|2|3.47|7.44|1|4.79|0|0|345816590|164091000|3378665000|2395080100|395421802|395308242|7916749|0.9756|-80.4|360
2020-11-01 15:09:13|usa_1014|GPRO|30|202006|202006|7|201406|201603|180.7|52.87|1.85|0.91|1.93|0.73|15.58|5.41|-0.3|1.39|-0.61|-1.72|0|0|-19.19|-27.9|7.8|9|16.98|7.52|0.41|1.85|0|0|225753333|79679000|78143000|819347100|673330140|672691410|11047591|4.53|-8.06|926
2020-11-01 15:09:13|usa_1017|CLF|147|202009|202009|127|198812|202009|16.47|93.86|1.32|2.86|1.07|0.61|1.91|3.16|0.95|5.32|1.61|-16.39|2.69|3.74|7.35|-0.59|1.98|1|10.35|18.99|1.7|1.98|0|0|231077344|56000000|4808600000|7129956000|2563055958|2562144960|63528129|6.42|-11.08|2372
2020-11-01 15:09:15|usa_1018|MIK|32|202006|202006|26|201403|202009|12.16|8.54|1.22|0.69|0.71|0.25|0|0|-1.61|-1.76|5.46|8.48|0|0|28.42|11.12|8.33|9|7.43|17.39|1.45|4.95|0|0|243473379|651118000|1964889000|3203143900|1195718936|1194570560|42080057|8.11|-8.79|44000
2020-11-01 15:09:15|usa_1019|ANAT|146|202006|202006|143|198412|202009|15.84|7.17|0.94|0.42|0.98|0.5|0.69|0.3|0.02|0.11|0|0|3.58|4.86|6.04|4.16|0|0|0.12|0.21|0.83|0.66|0|0|637132222|967334000|110313000|1510484600|1815692616|1815685863|2857431|67.53|-45.42|4640
2020-11-01 15:09:17|usa_1020|INOV|28|202009|202009|23|201412|202009|128.69|661.25|5.74|7.42|4.96|6.07|3.69|6.03|-1.17|1.3|-1.04|3.51|0|0|3.85|0.74|5.61|6|4.84|2.79|0.87|0.85|0|0|381600385|120096000|192191000|4880332700|4111710690|3959168250|11081982|26.45|62.44|2662
2020-11-01 15:09:17|usa_1021|ZAYO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:17|usa_1022|RYAM|30|202006|202006|20|201406|201906|18.58|5.95|1.32|0.73|0.61|0.12|19.14|0.31|3.7|1.66|8.08|17.39|3.74|0|8.24|-1.25|2.72|1|12.35|3.85|3.02|3.73|0|0|123635259|48739000|1267288000|1229634800|202711360|202352640|1909356|3.2|-26.88|4000
2020-11-01 15:09:18|usa_1023|FI|34|202006|202006|12|201306|201606|20.4|50.91|2.53|0.32|3.09|0.71|2.21|0.5|0.1|0|2.67|0.74|2.39|0|-2.02|-37.12|4.14|4|2.56|1.16|1.46|0.99|0|0|335432935|192921000|327388000|155338100|347927888|347813620|1906554|1.54|-65.49|3100
2020-11-01 15:09:19|usa_1024|AVX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:19|usa_1025|TMHC|35|202009|202009|27|201312|202009|11.15|15.18|1.66|1.18|1.37|0.5|2.95|0.9|1.97|0.9|-0.33|-9.42|0|0|2.47|2.79|3.4|4|2.1|2.63|1.57|2.58|0|0|304905765|547916000|172160000|5821351100|3188801692|3205650760|31581176|24.59|-5.2|2300
2020-11-01 15:09:19|usa_1027|CVI|58|202006|202006|49|200806|202009|24.4|17.69|0.54|0.5|0.41|0.25|3.54|1.05|2.14|1.38|7.88|8.72|8.66|22.21|9.11|2.42|3.18|2|3.28|2.18|1.89|2.39|0|0|538981202|606000000|2294000000|2504568800|1244568828|1244190000|9035026|12.38|-72.02|1486
2020-11-01 15:09:20|usa_1029|USM|138|202006|202006|111|199212|202009|126.06|14.34|5.78|0.94|5.17|0.64|2.54|0.59|0.38|0.38|0|0|0|0|2.35|3.1|3.12|7|1.15|0.95|0.96|0.83|0|0|216200094|418000000|3172000000|3761710800|2537710751|2569110000|3970792|29.53|-21.42|5400
2020-11-01 15:09:21|usa_1030|CCO|62|202006|202006|48|200512|201712|1269.14|31292.52|2.63|2.24|1.24|0.2|5.99|27.59|-1.42|-2.02|-6.23|-67.96|0|0|-6.57|-20.6|3.47|4|2.46|3.43|1.4|3.89|0|0|308295633|662088000|2522408000|5094467900|467284400|464474000|2316423|1|-64.18|5900
2020-11-01 15:09:22|usa_1031|EPE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:22|usa_1032|ANET|30|202006|202006|25|201406|202009|51.04|22.01|7.28|5.82|8.39|7.3|8.02|5.18|0.09|0|-0.46|2.47|0|0|23.31|26.96|7.72|8|5.2|5.18|1.51|0.35|0|0|1270761778|2781771000|114546000|12950206400|15719230520|16409135140|141539272|206.93|-13.31|2300
2020-11-01 15:09:23|usa_1033|VRTV|30|202006|202006|12|201406|201706|74.41|47.47|0.16|0.11|0.06|0.03|0.99|0.39|1.41|1.3|16.28|17.56|0|0|-0.41|-0.82|7.92|9|4.46|4.55|0.93|2.45|0|0|58129630|112400000|210200000|755111700|201294000|201420600|1179070|12.66|-28.8|8000
2020-11-01 15:09:23|usa_1034|VEC|30|202006|202006|24|201409|202009|11.4|14.96|0.31|0.32|0.27|0.32|2.43|1.64|0.77|0.25|0|0|0|0|14.84|8.53|4.68|5|1.59|1.5|1.8|1.34|0|0|47187481|62719000|30366000|445578800|441541000|446310000|3556421|38|-3.32|7200
2020-11-01 15:09:24|usa_2_0000|ADNT|23|202006|202006|4|201709|201809|147.88|302.38|0.43|0.42|0.23|0.13|1.21|1.3|1.22|3.62|0.52|-12.25|2.89|0|-11|-8.48|2.56|2|5.57|3.69|2.19|3.33|0|0|575000000|1032000000|1592000000|5444016700|1627016652|1627287000|13516986|17.33|-25.36|83000
2020-11-01 15:09:25|usa_2_0001|AGN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:25|usa_2_0002|AGR|147|202009|202009|19|201512|202009|27.06|24.5|3.34|3.84|2.33|2.5|0.99|1.02|1.23|0.58|2.87|12.73|3.62|3.49|3.36|2.69|2.08|2|0.68|0.78|0.39|0.46|0|0|61961113|101000000|25948000000|25018417500|15592417530|15622416000|23091823|50.46|-5.7|6600
2020-11-01 15:09:26|usa_2_0003|APLE|32|202006|202006|21|201503|202006|23.38|16.71|4.35|3.8|3.23|2.29|1.1|0.69|0.34|0.51|6.62|11.55|7.77|12.49|3.21|-0.2|2.26|2|2.97|1.67|0.97|1.35|0|0|62752636|156461000|0|3570885800|2145178796|2145701580|22062517|9.61|-42.04|67
2020-11-01 15:09:27|usa_2_0004|APTV|43|202009|202009|36|201109|202009|13.76|13.77|1.46|2.04|1.28|1.92|5.85|3.36|1.18|0.55|4.36|-3.18|1.45|0.96|20.08|17.73|4.43|4|1.75|2.26|1.58|2.23|0|0|1067275000|2122000000|3573000000|26858928700|24755928672|23672692800|149680683|91.68|4.87|163000
2020-11-01 15:09:27|usa_2_0005|APY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:27|usa_2_0006|ARD|20|202009|202009|12|201709|202009|81.34|2.26|1.56|1.29|0.55|0.5|0|0|-9.88|-17.78|-0.46|4.36|3.51|4.13|5.8|24.18|2.67|3|0.13|0.04|0.95|1.4|0|0|713954856|1230000000|2736000000|8493858000|3320858000|3321420000|662352|14.05|-7.55|16000
2020-11-01 15:09:28|usa_2_0007|ARNC|7|202006|202006|2|202003|202009|9.49|14.18|0.35|0.44|0.24|0.33|1.24|1.81|0.46|1.11|0|0|0|0|7.59|5.52|4.67|5|4.21|3.46|0|0|0|0|286000000|595000000|2864000000|2772764400|2077568235|2076450000|14430422|19.05|0|15400
2020-11-01 15:09:28|usa_2_0008|ATH|22|202006|202006|15|201612|202009|8.7|14.82|-5.99|-6.9|1.22|0.58|0.95|0.45|0.06|0.1|2.45|4.69|0|0|13.22|3.72|0|0|2.45|4.69|0.89|1.72|0|0|62131526316|85409000000|0|-76374936100|6621744000|6710352000|43312985|34.08|-18.97|1325
2020-11-01 15:09:29|usa_2_0009|BF.A|147|202006|202006|122|199003|202009|31.19|31.22|4.98|10.09|4.81|9|8.53|13.96|0.58|1.26|3.07|0.91|1.36|1.11|18.59|21.67|0|0|0.04|0.02|0.75|0.9|0|0|197011450|908000000|834000000|31819825400|30022298250|30146919750|2521960|62.75|9.48|4800
2020-11-01 15:09:30|usa_2_0010|BHF|18|202006|202006|8|201809|202009|12.21|1.23|-8.72|-7.11|0.8|0.24|0.31|0.12|0.26|0.19|3.94|25.24|0|0|1.53|11.39|0|0|4.26|4.69|1.97|1.49|0|0|71273600000|88658000000|0|-82110756500|2502089109|2548328562|19980441|26.91|-33.51|1330
2020-11-01 15:09:31|usa_2_0011|BHGE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:31|usa_2_0012|BKI|28|202006|202006|21|201506|202009|1514|92.61|8.67|12.36|5.71|10.97|5.5|5.57|1.42|0.49|-1.6|-3.42|0|0|3.06|3.96|0|0|1.69|1.3|0.78|1.01|0|0|67379167|228200000|194300000|14637052800|13670932645|13057500000|56710292|87.05|43.45|4900
2020-11-01 15:09:31|usa_2_0013|BKNG|86|202006|202006|73|200206|202009|33.63|28.87|4.78|6.17|4.95|6.33|11.63|17.52|0.62|2.9|1.05|5.19|0|0|-6.42|17.93|4.82|8|8.06|3|1.71|1.33|0|0|2564461221|10404000000|1313000000|71251951000|70049951048|70129326600|626919628|1710.68|-13.95|25000
2020-11-01 15:09:32|usa_2_0014|BPR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:32|usa_2_0015|BRK.B|130|202006|202006|98|199603|202009|23.1|23.38|3.27|1.79|3.31|1.99|1.56|1.29|0.21|0.27|-0.52|1.76|0|0|6.11|4.44|0|0|0.32|0.47|0.65|0.76|952950000|1619000000|42618668103|146592000000|174789000000|472401502100|511260166872|514812006072|1126520251|212.94|3.76|391500
2020-11-01 15:09:33|usa_2_0016|BWXT|46|202006|202006|41|201006|202009|26.47|19.55|2.15|3.03|2.08|2.63|9.9|11.14|1.17|1.72|3.8|1.8|1.22|1.31|20.16|21.99|4.66|7|2.49|1.16|0.8|0.86|0|0|214500953|65294000|656205000|6127298100|5365746114|5385128016|29459162|56.31|-0.99|6450
2020-11-01 15:09:34|usa_2_0017|CABO|26|202006|202006|21|201506|202009|32.38|46.35|5.86|9.54|5.02|8.7|7.56|8.58|1.46|1.31|-0.54|-4.67|0.8|0.49|10.75|9.47|0|0|3.15|1.95|0.27|0.41|0|0|162369217|642552000|1247942000|12440490200|11349911514|11092738862|71203013|1885.43|44.43|2224
2020-11-01 15:09:35|usa_2_0018|CBRE|77|202009|202009|63|200412|202009|26.94|14.82|1.33|0.72|1.02|0.66|5.71|2.4|2.95|0.46|-1.48|2.2|0|0|6|12.78|5.27|7|2.94|2.03|2|1.47|0|0|488372247|1481924000|1888277000|17296447100|15755565133|15845864958|66619203|46.97|-8.03|100000
2020-11-01 15:09:36|usa_2_0019|CC|27|202006|202006|18|201506|201912|90.44|7.3|1.25|1.28|0.77|0.67|10.67|5.23|10.14|6.61|9.17|3.6|2.83|4.78|7.41|-2.38|4.39|4|4.84|7.35|2.57|2.16|0|0|857227273|1031000000|3696000000|6751264700|3434099484|3458804649|25929477|20.91|39.9|7000
2020-11-01 15:09:36|usa_2_0020|CDAY|14|202006|202006|5|201906|202009|151.54|162.06|10.08|14.97|9.25|14.82|4.47|6.12|0.52|0.49|-5.55|-0.51|0|0|0.8|2.89|1.89|2|4.31|6.19|1.58|1.46|0|0|228418182|526900000|167200000|12591602200|12133342335|12516920985|124312589|82.65|67.41|5011
2020-11-01 15:09:37|usa_2_0021|CDEV|18|202006|202006|10|201709|202003|48.91|4.41|13.51|1.65|6.14|0.22|1.65|0.06|0.17|0.4|-67.8|-156.33|0|0|-0.27|-13.14|2.2|2|6.47|6.26|3.38|10.71|0|0|28562347|7214000|3901381000|1266482400|167035580|166990099|4792548|0.6024|-87.38|195
2020-11-01 15:09:37|usa_2_0022|CMD|119|202006|202006|113|199206|202009|37.6|117.7|1.95|2.93|1.78|1.99|3.11|2.76|0.71|1.45|-0.57|-7.65|0.28|0.43|9.84|0.9|3.85|6|2.51|8.83|0.88|1.57|0|0|20366043|277871000|273906000|2798227000|2017039648|2021445712|18669941|47.84|-26.64|3669
2020-11-01 15:09:38|usa_2_0023|CNDT|22|202006|202006|3|201712|201809|27.88|33.61|0.68|0.48|0.43|0.16|0.84|0.57|0.56|1.25|0|0|0|0|-16.39|-21.71|3.76|5|3.01|1.44|1.24|2.01|0|0|415894737|428000000|564000000|2028346000|665335500|665030220|6839926|3.18|-48.87|67000
2020-11-01 15:09:39|usa_2_0024|DOCU|14|202006|202006|-154|202106|198200|0|0|16.47|34.81|14.94|31.59|30.39|74.62|0.57|0.95|-2.79|-0.02|0|0|-191.01|-20.5|7.89|9|4.18|4.5|0.87|0.66|0|0|677502000|674039000|318959000|37254667000|37443958250|37388339500|792392059|202.25|249.86|3909
2020-11-01 15:09:39|usa_2_0025|DVMT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:39|usa_2_0026|DWDP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:40|usa_2_0027|DXC|145|202006|202006|8|201709|201909|26.77|7.09|1.27|0.57|0.83|0.24|2.2|0.99|0.59|2.52|3.46|-11.48|2.08|4.71|6.91|-33.48|2.37|4|2.46|2.61|2.45|2.91|0|0|945586946|5509000000|5105000000|10961373600|4535518995|4527295500|52057864|17.85|-39.49|138000
2020-11-01 15:09:41|usa_2_0028|EAF|103|202006|202006|10|201803|202009|7.69|3.39|3.86|2.39|2.73|1.32|0|0|-5.28|-2.98|15.21|19.97|3.18|2.78|8.34|46.02|2.52|9|4.12|2.81|1.21|0.28|0|0|44200039|187656000|502606000|3352575300|1827569340|1828061136|11927967|6.84|-46.56|1346
2020-11-01 15:09:42|usa_2_0029|EHC|138|202009|202009|100|199509|202009|25.06|24.34|2.05|2.13|1.16|1.4|11.28|4.25|1|2.35|0.82|-1.4|1.92|1.72|10.11|5.77|4.86|10|7.98|2.29|1.25|0.61|0|0|117036313|450000000|2309900000|9963294600|6461994582|6491502000|38447295|64.98|1.27|21564
2020-11-01 15:09:43|usa_2_0030|EQH|16|202006|202006|9|201803|202006|11.08|1.97|-3.75|-4.73|0.87|0.58|0.72|0.49|0.35|0.23|16.09|14.72|3.07|3.51|4.35|0.28|0|0|3.14|4.09|1.64|2.01|0|0|58764642857|84607000000|0|-69981734200|8197727232|8215296000|52018579|18.24|-17.69|7900
2020-11-01 15:09:44|usa_2_0031|EVRG|146|202006|202006|11|201712|202009|23.64|18.41|5.29|4.31|2.85|2.33|1.78|1.35|1.34|1.22|-0.11|-6.33|3.18|3.97|1.72|3.39|1.78|3|3.61|2.04|0.36|0.66|0|0|65128575|176200000|19350300000|21745073600|11527251582|11566632000|93907198|50.82|-23.65|4617
2020-11-01 15:09:45|usa_2_0032|FDC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:45|usa_2_0033|FHB|23|202009|202009|17|201606|202009|15.87|9.84|4.14|0.66|5.44|2.93|1.39|0.69|0.09|0.07|5.45|12.34|3.99|7.19|8.48|6.23|0|0|1.49|5.67|1.01|1.41|17024478000|19361634000|1155837600|816329000|322919000|1263132900|1879174043|1881175244|18690355|14.47|-45.84|2100
2020-11-01 15:09:46|usa_2_0034|FND|22|202009|202009|14|201703|202009|45.32|45.61|2.85|3.72|2.82|3.55|9.8|8.34|0.6|0.22|-0.1|-0.21|0|0|14.65|14.92|7.94|8|5.27|2.67|1.32|2.06|0|0|41166905|271126000|1354885000|7710805200|7772393200|7888856800|76172064|74.8|46.24|7317
2020-11-01 15:09:46|usa_2_0035|FOX|12|202006|202006|6|201903|202009|14.1|17.37|1.94|1.63|1.64|1.4|1.97|1.65|0.47|0.79|0|0|1.64|1.64|11.06|5.82|0|0|0.47|0.63|1.58|1.4|0|0|2936777778|4645000000|2037000000|20021264400|16703264450|16977790000|39722843|27.97|-11.32|9000
2020-11-01 15:09:46|usa_2_0036|FTV|24|202009|202009|17|201606|202009|21.29|41.65|3.68|3.65|3.22|3.02|4.58|2.8|0.78|0.74|0|0|0.47|0.44|15.99|4.3|6|6|2.85|2.19|1.02|1.07|0|0|1161100000|1489100000|727600000|25709099900|21487800240|21647110740|249675377|63.7242|11.09|25000
2020-11-01 15:09:47|usa_2_0037|FWONA|22|202006|202006|8|201612|201812|32.75|13.42|6.87|7.77|4.41|6.43|1.66|1.17|1.03|0.56|-1.03|5.91|0|0|-1.08|-5.95|1.64|1|0.79|0.3|1.17|1.9|0|0|455684211|1767000000|127000000|9673101400|7765101399|7941870000|5250824|33.51|-15.36|3503
2020-11-01 15:09:48|usa_2_0038|FWONK|22|202006|202006|8|201612|201812|34.17|13.77|7.2|8.28|4.66|6.96|1.71|1.27|1.03|0.56|-1.01|5.44|0|0|-1.08|-5.95|0|0|3.78|3.21|1.11|1.88|0|0|455684211|1767000000|127000000|10312662100|8404662123|8595990000|34306103|36.27|-13.33|3503
2020-11-01 15:09:48|usa_2_0039|GDDY|30|202006|202006|12|201706|202006|145.16|78.05|4.42|4.58|3.3|4.26|15.48|25.15|2.88|-9.13|-0.7|8.16|0|0|-1.38|-16.86|5.68|7|3.31|4.52|0.42|1.26|0|0|582668926|772700000|403200000|14378814500|12753159870|12599244650|104673330|75.97|15.14|7024
2020-11-01 15:09:49|usa_2_0040|GDI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:49|usa_2_0041|GLIBA|36|202006|202006|11|201712|202009|18.39|11.21|50.02|12.39|40.34|9.46|1.19|1.4|1.43|0.53|0|0|0|0|8.07|8.73|1.29|1|3.73|3.74|1.29|0.94|0|0|1130147333|551595000|1056516000|11396044200|8672769516|8689972920|34771759|81.96|32.04|23079
2020-11-01 15:09:50|usa_2_0042|GTES|15|202006|202006|11|201712|202009|22.99|48.35|2.24|2.14|1.26|1.17|2.25|1.29|2.08|1.19|-7.74|-0.15|0|0|7.06|1.16|4.27|4|0.85|0.11|2.14|1.85|0|0|467338462|639700000|789400000|5908312300|3233194488|3232944288|2272414|11.12|10.43|14700
2020-11-01 15:09:50|usa_2_0043|HEI.A|147|202006|202006|90|199803|202009|32.32|38.01|3.64|7.28|3.38|6.75|4.02|6.57|0.28|0.39|-0.18|-0.15|0.23|0.17|8.21|13.78|2.67|6|0.25|1.44|0.96|1.29|0|0|21120656|395278000|170340000|12992469200|12615955000|12831379000|20600970|93.5|8.34|5900
2020-11-01 15:09:51|usa_2_0044|HGV|22|202006|202006|15|201612|202009|14.62|22.08|2.37|2.3|1.73|1.28|8.32|3.41|2.76|4.19|2.79|-6.72|0|0|15.49|3.49|5.06|3|3.38|2.53|1.72|2.3|0|0|171263158|733000000|542000000|3240926000|1784925950|1783300000|15096873|20.98|-34.44|9100
2020-11-01 15:09:52|usa_2_0045|HPE|25|202006|202006|18|201509|202003|26.73|11.58|0.95|0.86|0.71|0.42|0.84|0.69|0.56|1.2|14|-1.23|2.74|5.56|3.85|0|3.57|5|2.29|2.31|1.38|1|0|0|6543695652|8465000000|5709000000|22157354300|11111040000|11232000000|88086310|8.64|-40.82|61600
2020-11-01 15:09:52|usa_2_0046|HUBB|147|202009|202009|30|201303|202009|20.98|20.12|1.95|2|1.79|1.76|3.65|3.68|0.34|0.72|3.15|3.69|2.32|2.66|13.15|10.88|2.96|6|1.33|0.8|1.1|0.93|0|0|216434615|278200000|489100000|8614786900|7421722660|7430412000|38419755|136.84|3.52|18400
2020-11-01 15:09:54|usa_2_0047|IAC|4|202006|202006|-154|202106|198200|0|0|3.12|2.93|3.92|3.72|2.31|2.2|0.06|0.05|0|0|0|0|0|0|0|0|2.97|2.29|0|0|0|0|2517825500|2936668000|269221000|8020552100|693406420|10197146894|103526277|119.78|0|
2020-11-01 15:09:54|usa_2_0048|IGT|46|202006|202006|40|200912|201912|46.76|64.48|2.17|2.58|0.76|0.57|1.3|2.17|2.58|8.24|11|24.42|5.94|7.19|0|-5.78|2.95|3|2.86|1.64|1.29|2.52|0|0|491865719|1346741000|1691098000|10314536000|2280053958|2278845240|26394825|11.13|-21.67|12000
2020-11-01 15:09:55|usa_2_0049|INFO|63|202006|202006|25|201403|202006|45.2|34.9|5.95|8.57|4.81|7.5|2.91|3.71|0.46|0.58|0|0|0|0|7.37|6.84|3.83|5|1.96|2.24|0.78|1.02|0|0|183711016|156800000|1037400000|36638719300|0|0|0||0|15500
2020-11-01 15:09:56|usa_2_0050|INVH|20|202009|202009|6|201903|202009|148.74|84.82|14.65|13.16|7.52|8.53|1.99|1.89|1.65|1.01|-0.14|-0.64|1.92|2.07|-0.15|1.06|1.87|2|2.59|2.02|0.39|1.2|0|0|211088944|559567000|32201000|23510333700|15689346660|15392266398|99856480|27.99|-5.44|1140
2020-11-01 15:09:56|usa_2_0051|IONS|122|202006|202006|46|200903|202009|149.08|53.92|15.92|5.8|16.08|7.13|87.78|4.81|11|0.59|-6.36|0.76|0|0|-22.22|5.65|3.6|7|8.3|5.83|2.13|0.93|0|0|436923798|2348616000|172618000|5306830600|6618772030|6612252400|41586146|47.45|-20.8|817
2020-11-01 15:09:58|usa_2_0052|IQV|35|202009|202009|30|201303|202009|64.62|173.22|2.56|3.73|1.91|2.8|3.49|5.17|-1.17|2.11|1.64|1.42|0|0|10.85|0.98|5.28|4|2.36|1.25|0.94|1.73|0|0|917852281|1543000000|942000000|41274671000|30217671000|30722087000|165087664|157.63|4.4|68000
2020-11-01 15:09:58|usa_2_0053|JBGS|19|202006|202006|13|201706|202009|100.53|76.4|10.09|8.06|7.19|5.66|1.47|1.04|0.61|0.64|-1.6|3.66|2.56|3.37|0.49|0.96|2|2|1.49|0.81|0.6|0.58|0|0|245204529|710677000|48636000|5077208900|3575351920|3572811620|18295667|26.74|-31.8|1017
2020-11-01 15:09:59|usa_2_0054|JEF|146|202006|202006|143|198409|202006|27.59|7.9|4.13|1.05|4.17|1|1.12|0.48|0.65|0.97|4.78|16.22|1.23|3.28|6.86|3.57|1.09|2|2.03|1.61|1.13|1.32|0|0|10287433092|8426832000|915896000|5504345100|0|0|0||0|4800
2020-11-01 15:10:00|usa_2_0055|KDP|58|202006|202006|50|200803|202009|20.72|33.66|2.94|4.64|2.25|3.47|4.46|1.69|1.13|0.62|43.23|2.64|2.79|2.17|10.04|3.11|5.28|4|3.54|2.14|0.59|0.79|0|0|276705882|149000000|2663000000|52794615100|38838546120|39233400000|133915174|27.6|0.41|25500
2020-11-01 15:10:01|usa_2_0056|KHC|38|202006|202006|20|201506|202006|34.68|20.15|4.03|2.42|2.67|1.44|1.63|0.75|1.03|0.59|-13.39|-19.47|4.54|5.34|5.79|-0.24|3.03|3|1.48|1.68|0.9|1.05|0|0|2001142857|2812000000|6777000000|62790229100|36628850000|36628850000|197300839|29.95|6.29|37000
2020-11-01 15:10:02|usa_2_0057|LEN.B|147|202006|202006|70|200212|202006|12.91|8.27|1.31|1.13|0.78|0.81|1.28|1.08|0.89|0.47|0.1|5.7|1.37|0.7|5.99|8.84|0|0|0.06|0.12|1.63|2.36|0|0|597236944|2262901000|279527000|24529233200|0|0|0||0|10106
2020-11-01 15:10:03|usa_2_0058|LGF.A|88|202006|202006|6|201706|201812|27.19|28.32|1.89|1.27|1.05|0.56|1.76|0.77|-2|1.15|0|0|0|0|-2.4|-1.39|0|0|2.89|4.81|1.29|1.94|0|0|114242669|376100000|276100000|4824367900|2083704000|2084652000|9650165|9.48|1.74|1443
2020-11-01 15:10:04|usa_2_0059|LGF.B|88|202006|202006|6|201706|201812|25.64|26.54|1.82|1.24|0.98|0.51|1.62|0.71|-2|1.15|-1.14|6.34|0.64|0|-2.4|-1.39|3.92|6|3.45|0.63|1.44|2.05|0|0|114242669|376100000|276100000|4656825700|1916656000|1917528000|5720892|8.72|-0.92|1443
2020-11-01 15:10:06|usa_2_0060|LSI|99|202006|202006|96|199609|202009|25.92|19.21|9.25|11.98|6.12|8.38|1.89|2.32|0.79|0.96|-0.32|2.74|5.86|4|4.62|6.26|2.22|3|2.54|2|0.66|0.46|0|0|21369725|9518000|1342972000|6981640000|4939099968|4937805147|37782747|105.27|3.43|1943
2020-11-01 15:10:07|usa_2_0061|LSXMA|34|202006|202006|18|201603|202009|25.18|26.41|4.5|3.47|2.24|1.36|1.23|1.18|0.6|1.29|12.5|-2.61|0|0|6.02|1.52|2.37|4|0.92|1.09|1.55|1.31|0|0|595225806|1924000000|1301000000|27413090700|11394090703|11394090703|18134271|33.17|-20.21|6753
2020-11-01 15:10:07|usa_2_0062|LSXMK|34|202006|202006|18|201603|202009|24.73|26.33|4.46|3.47|2.2|1.36|1.2|1.18|0.6|1.29|12.75|-2.61|0|0|6.02|1.52|0|0|0.67|0.77|1.51|1.34|0|0|595225806|1924000000|1301000000|27382175200|11363175172|11363175172|32516470|33.08|-19.86|6753
2020-11-01 15:10:08|usa_2_0063|LULU|62|202006|202006|53|200706|202009|52.53|77.5|5.58|11.11|6.39|10.8|11.45|20.79|0|0|0.7|0.17|0|0|30.32|30.15|7.27|10|11.39|2.68|1.25|1.44|0|0|446571295|522998000|1424319000|41084735600|41606679900|41762812710|519452975|319.29|62.52|19000
2020-11-01 15:10:09|usa_2_0064|LW|22|202006|202006|15|201609|202006|22.63|27.21|3.21|2.93|2.54|2.52|55|27.7|-27.02|9.14|1.2|0.22|1.18|1.42|19.41|11.74|6.11|6|2.97|3.68|0.5|1.29|0|0|167840000|1032500000|1669900000|11198320000|0|0|0||0|7700
2020-11-01 15:10:09|usa_2_0065|MIC|62|202006|202006|59|200512|202009|126.77|29.55|3.89|3.12|2.18|1.55|1.74|0.86|1.34|1.19|4.54|10.93|10.87|14.88|2.55|1.33|2.08|3|2.52|2.51|1.37|1.31|0|0|136898161|874000000|3561000000|4740008100|2338599099|2335985391|20649049|26.89|-32.71|909
2020-11-01 15:10:10|usa_2_0066|MTCH|111|202006|202006|3|201912|202009|570.12|1038.38|5.08|7.57|5.06|6.46|5.25|7.17|6.5|-2.07|0.67|0.39|0|0|2.71|1.41|3.45|9|4|4.7|0|0|0|0|1391224072|129294000|101647000|32169473400|26734932115|46568391365|293487444|110.65|0|8700
2020-11-01 15:10:11|usa_2_0067|NTNX|22|202006|202006|-154|202106|198200|0|0|5.17|3.74|5.07|3.62|33.23|100.71|0.27|-1.78|-5.62|-5.85|0|0|-144.06|-208.08|8.44|9|5.21|5.2|1.86|2.43|0|0|607408700|719778000|270498000|4786114800|5015670780|4872575920|48328139|24.34|-9.31|6170
2020-11-01 15:10:12|usa_2_0068|NVT|14|202006|202006|10|201803|202009|16.64|20.1|2.15|1.9|1.84|1.44|1.42|1.17|0.35|0.47|6.73|1.93|3.43|3.96|6.4|4.04|4.44|5|1.21|0.92|1.65|1.29|0|0|168800000|235000000|324100000|3978654600|3006054624|3014376000|20210124|17.69|-19.74|9500
2020-11-01 15:10:13|usa_2_0069|NWS|36|202006|202006|25|201306|201909|38.41|54.5|0.83|0.98|0.95|0.91|0.77|1.09|0.05|0.17|1.16|3.07|1.51|1.43|-3.43|-11.84|0|0|0.41|0.14|1.68|1.7|0|0|1884515152|1517000000|3317000000|8805309800|8256309798|8227230000|8321979|13.98|-2.82|23500
2020-11-01 15:10:13|usa_2_0070|NXPI|47|202009|202009|37|201103|202006|73.36|132.83|3.5|4.84|2.81|4.17|8.89|3.93|3.09|1.05|4.26|1.44|1.24|1.2|5.28|-0.07|4.71|6|1.82|1.83|1.51|1.52|0|0|1634159091|3566000000|2312000000|40899976500|34912976490|34839713020|229650579|124.81|15.73|29400
2020-11-01 15:10:14|usa_2_0071|OKTA|19|202006|202006|-154|202106|198200|0|0|22.99|38.85|21.42|36.59|31.35|39.22|0.94|2.53|-4.25|-1.74|0|0|-38.31|-16.6|7.33|6|4.88|5.32|0.72|1.11|0|0|652183059|2514513000|221187000|26095271000|26876767989|26505515770|246327536|209.83|117.79|2489
2020-11-01 15:10:14|usa_2_0072|OMF|37|202009|202009|26|201403|202009|25.36|6.69|7|4.91|1.74|1.08|1.47|1.34|6.38|5.61|-33.93|-18.03|6.12|11.17|1.24|2.94|0|0|2|2.29|2.65|2.22|0|0|1438931030|1944000000|144000000|19784593800|4197593750|4199362500|21255265|31.25|-16.57|9700
2020-11-01 15:10:15|usa_2_0073|OZK|94|202006|202006|91|199712|202009|15.6|10.3|5.85|-1.1|5.25|2.86|2.48|0.67|1.05|0.3|-1.44|-1.54|1.73|4.94|8.92|5.35|0|0|8.41|8.43|1.05|2|4871578362|20723598000|736137149|4946014000|732674000|-937485600|2757748396|2758786680|16153281|21.32|-21.12|2803
2020-11-01 15:10:16|usa_2_0074|PEN|25|202009|202009|20|201509|202009|565.97|667.07|10.04|12.71|10.53|13.02|10.01|11.28|0|0|-1.15|-2.09|0|0|3.89|2.11|8.05|9|7.87|10.51|0.77|0.63|0|0|179699652|268726000|142784000|6747136400|7004755432|6881149190|79383354|194.38|46.55|2700
2020-11-01 15:10:17|usa_2_0075|PK|22|202006|202006|13|201612|202003|14.31|5.81|2.97|2.9|1.88|1.08|0.94|0.44|0.73|0.95|8.77|3.43|10.69|19.02|9.29|-8.14|2.53|2|4.47|10.16|1.38|2.3|0|0|402473684|1274000000|9562000000|6147691000|2353693950|2347650000|55303268|9.99|-59.99|488
2020-11-01 15:10:17|usa_2_0076|PS|14|202006|202006|-154|202106|198200|0|0|12.32|7.25|8.51|4.97|19.78|14.45|1.23|2.82|-5.89|0.14|0|0|-445.53|-17.58|7|7|5.46|5.43|2.4|2.54|0|0|330522455|406465000|123770000|2600109900|2474140716|1835530890|21911193|17.13|1.99|1600
2020-11-01 15:10:18|usa_2_0077|PSTG|26|202006|202006|-154|202106|198200|0|0|3.65|2.4|4.04|2.48|5.96|5.79|0.27|0.66|-3.52|2.07|0|0|-78.8|-15.26|7.95|9|6.8|5.82|1.67|1.41|0|0|788006000|1293115000|266702000|3516254400|4311193600|4263263900|63902661|16.1|-4.89|3700
2020-11-01 15:10:18|usa_2_0078|PYPL|26|202006|202006|19|201512|202009|51.16|90.38|6.21|11.66|6.74|12.16|5.97|13.11|0.13|0.51|1.3|0.07|0|0|11.16|11.47|3.9|5|1.67|1.47|0.86|1.41|0|0|6346086957|13048000000|1717000000|227105259600|231116190000|233283520000|1620533559|197.03|90.31|23200
2020-11-01 15:10:19|usa_2_0079|QRTEA|58|202006|202006|51|200612|201909|17.44|8.75|1.44|0.65|0.97|0.22|1.47|0.58|1.05|1.29|0|0|0|0|5.33|-3.47|3.76|7|1.93|4.53|1.62|1.68|0|0|790327586|948000000|1292000000|8815015300|2992976538|3001240000|47023668|7.18|-38.9|20400
2020-11-01 15:10:19|usa_2_0080|RIG|112|202006|202006|95|199309|201706|64.91|4.95|4.26|2.47|2.95|0.15|1.41|0.05|0.57|0.82|5.15|27.67|2.21|0|2.73|-8.36|2.05|3|7.31|16.57|1.43|2.78|0|0|1333526241|1511000000|18009000000|8048930800|495930826|496243500|25974551|0.8069|-81.95|6600
2020-11-01 15:10:21|usa_2_0081|RVI|14|202006|202006|5|201906|202009|14.09|12.96|4.69|3.18|1.91|1.18|0.73|0.36|1.15|0.72|0|0|0|0|-4.18|1.36|2.67|3|1.39|0.63|1.91|2.16|0|0|49325200|99176000|1613000|656766300|249087120|249087120|1045687|12.57|-66.06|
2020-11-01 15:10:21|usa_2_0082|SNDR|20|202009|202009|14|201703|202009|19.41|22.9|0.89|0.9|0.88|0.99|2.18|1.87|0.27|0.13|-7.51|-6.42|1.1|1.03|11.13|6.36|7.2|8|1.59|0.99|1.25|0.68|0|0|402945667|814100000|1825500000|3877900900|4385600889|4389575000|10289845|24.73|17.71|15650
2020-11-01 15:10:22|usa_2_0083|SPGI|147|202009|202009|119|199012|202009|39.8|36.13|3.22|12.34|3.13|11.99|67.57|196.29|5.64|9.3|4.68|2.88|2.15|0.72|23.95|62.36|3.87|9|1.17|1.05|0.97|1.03|0|0|696230024|3148000000|925000000|87778360000|86760360000|87229140000|282807233|360.6|47.2|22500
2020-11-01 15:10:23|usa_2_0084|SQ|24|202006|202006|3|201912|202009|148.7|262.18|6.22|12.05|6.39|13.37|18.91|37.43|0.47|1.16|0|0|0|0|-16.91|10.34|7.55|8|5.96|5.46|3.32|1.92|0|0|1261099000|4420217000|616507000|69902052800|71910396970|71541018350|1681460763|162.55|171.29|3835
2020-11-01 15:10:23|usa_2_0085|ST|49|202009|202009|42|201003|202009|71.28|70.72|3.62|3.01|2.8|2.29|4.6|2.63|1.89|1.54|0.28|2.35|0|0|5.73|1.53|3.67|4|3.76|0.83|1.3|1.75|0|0|454049283|1610191000|815872000|9143440200|6783506160|6781004040|40844580|43.14|-13.82|21050
2020-11-01 15:10:24|usa_2_0086|STAY|35|202006|202006|27|201309|202006|46.07|41.7|5.34|4.43|2.79|1.94|4.31|3.26|3.52|4.66|8.18|7.97|5.18|4.02|1.93|-0.34|3.48|4|1.52|1.96|0.98|2.47|0|0|194203645|667553000|3487340000|4938428200|2120911095|2121734450|19310836|11.95|-18.37|7900
2020-11-01 15:10:25|usa_2_0087|SWCH|16|202006|202006|12|201709|202009|152.56|156.1|10.71|10.08|5.32|5.23|20.17|15.72|4.08|3.51|2.26|1.75|0.76|0.89|-0.57|0.79|3.42|4|3.01|2.3|0.58|0.7|0|0|91040000|31730000|1630119000|4929186400|3755193113|3807528760|25280996|15.61|-0.06|789
2020-11-01 15:10:25|usa_2_0088|TCF|143|202009|202009|117|199106|202009|14.9|15.28|4.05|-1.5|2.38|1.73|2|0.65|2.16|0.27|3.68|-2.95|2.81|5.99|4.86|2.3|0|0|4.26|2.78|0.9|2.11|10383246705|39210872000|1086946537|9217417000|472240000|-3939843200|3559589792|3542779936|17594670|23.36|-38.64|8209
2020-11-01 15:10:27|usa_2_0089|TEAM|24|202006|202006|3|201512|201609|704.17|929.55|17.94|27.17|18.51|27.99|26.18|78.19|0.51|1.55|-4.24|-0.99|0|0|-12.28|-22.17|7.42|8|2.5|3.38|1.34|0.66|0|0|1135628571|2156041000|315331000|43716586700|45302431580|44882678470|263998995|181.79|48.22|4907
2020-11-01 15:10:27|usa_2_0090|TPR|80|202006|202006|75|200106|202003|24.14|6.41|3.55|1.1|3.8|0.88|7.38|1.9|0.17|1.01|5.97|14.51|3.38|8.64|32.81|-13.91|5.81|8|3.85|4.02|1.24|1.71|0|0|851574675|1434400000|2532200000|5200347800|4335347805|4317006000|98418866|15.63|-31.06|17300
2020-11-01 15:10:28|usa_2_0091|TRCO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:28|usa_2_0092|TRU|30|202009|202009|19|201512|202009|175.24|49.78|6.27|7.16|4.83|5.98|6.04|6.96|2.39|1.57|0.25|0.68|0.39|0.36|4.19|5.3|4.88|6|1.12|0.83|1.3|1.25|0|0|235492593|601000000|273500000|19125239000|16009939000|16152960000|103658090|84.13|6.6|8000
2020-11-01 15:10:29|usa_2_0093|TWLO|23|202009|202009|-154|202106|198200|0|0|14.3|24.35|12.91|22.64|11.07|6.47|0.19|0.08|-3.65|-0.02|0|0|-15.04|-7.85|6.35|4|10.53|6.59|1.25|2|0|0|918069500|3298704000|358060000|34420590600|37286597561|34992515165|505930966|247.09|133.48|3284
2020-11-01 15:10:29|usa_2_0094|UAA|61|202006|202006|56|200603|202003|101.1|45.57|3.08|1.15|3.19|1.13|8.27|3.59|0.28|0.87|-0.14|-2.93|0|0|10.86|-25.33|6.6|9|11.13|4.39|0.72|1.57|0|0|208839361|1079409000|1270895000|5262431300|5101390335|5099778830|82172670|11.23|-42.95|16400
2020-11-01 15:10:30|usa_2_0095|UNIT|19|202006|202006|14|201609|202003|280.38|118.8|8.04|6.73|3.05|1.9|0|0|-3.21|-2.11|2.13|7.32|10.92|6.36|-1.29|-20.78|4.5|5|8.77|5.78|1.02|0.54|0|0|156775900|88269000|0|7254474600|2452342568|2027766265|17800112|10.535|31.14|899
2020-11-01 15:10:31|usa_2_0096|UNVR|34|202006|202006|21|201506|202009|303.58|844|0.7|0.59|0.38|0.33|3.98|1.68|5.1|1.67|-22.26|-20.72|0|0|0.7|0.11|5.92|7|2.83|3.86|1.69|2.46|0|0|241148276|547400000|1101500000|5157861500|2852720000|2862848000|32667061|16.88|-18.69|10300
2020-11-01 15:10:31|usa_2_0097|USFD|23|202006|202006|17|201603|202006|24.38|24.07|0.43|0.4|0.27|0.2|2.43|1.4|1.71|1.5|-4.35|-4.88|0|0|4.41|-0.3|7.37|8|1.88|1.7|0.92|2.35|0|0|293203429|1668000000|2121000000|9724689700|4888400000|4888400000|54484951|22.22|-45.94|28000
2020-11-01 15:10:32|usa_2_0098|VER|38|202006|202006|1|201906|201909|38.88|40.21|13.97|10.67|7.44|5.77|1.21|1.05|1|0.9|-49.27|-5.27|7.02|5.42|-4.82|-4.03|2.12|3|3.08|2.07|0.57|1.66|0|0|188642054|278883000|212354000|12700420200|7006015900|7017095150|57823970|6.5|-33.06|160
2020-11-01 15:10:33|usa_2_0099|VIA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:33|usa_2_0100|VICI|15|202009|202009|11|201712|202009|34.01|17.06|18.37|18.12|13.93|10.52|9.97|1.35|0.56|0.73|-12.27|-12.69|5.47|5.23|4.72|3.32|2.1|2|6.8|5.81|1.06|1.24|0|0|759367231|164030000|88089000|19217317900|12541949856|11432917158|115120634|23.37|3.18|140
2020-11-01 15:10:33|usa_2_0101|VIRT|26|202006|202006|22|201503|202009|26.83|7.24|4.18|2.14|1.4|1.02|11.18|3.43|2.95|1.36|-1.72|6.06|4.87|4.17|6.07|11.5|2.81|5|3.09|2.03|-0.54|-0.07|0|0|382536783|670770000|408611000|5939823400|4443095241|2812717089|45325640|23.01|38.23|1012
2020-11-01 15:10:34|usa_2_0102|VSM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:34|usa_2_0103|VST|20|202006|202006|13|201706|202009|38.08|16.84|2.14|1.7|1.3|0.83|1.34|1.14|1|1.32|4.89|6.65|2.93|2.81|1.51|2.96|3.62|5|3.18|1.57|0.3|1.24|0|0|929437500|382000000|13927000000|19422392700|9218251236|9250239682|59836493|18.86|-29.44|5475
2020-11-01 15:10:34|usa_2_0104|VVV|21|202006|202006|16|201609|202009|17.41|16.14|2.35|2.04|1.92|1.54|0|0|-4.56|-10.39|3.46|0.6|1.79|2.37|35.3|16.2|7.29|8|4.29|2.23|1.04|1.89|0|0|197555556|751000000|820000000|4725072100|3522400000|3541440000|26292336|19.04|-12.52|7900
2020-11-01 15:10:35|usa_2_0105|WBT|23|202006|202006|19|201512|202009|39.12|154|2.3|1.66|1.5|0.66|48.66|4.05|5.66|6.96|0|0|0|0|6.8|0.36|5.63|6|6.73|5.19|1.69|2.3|0|0|91623810|139500000|162400000|2229612100|871708992|871656632|10584135|6.16|-63.46|5100
2020-11-01 15:10:35|usa_2_0106|WELL|143|202009|202009|139|198512|202009|27.97|22.12|14.51|7.34|8.03|4.83|1.55|1.43|0.9|0.86|-5.51|0.01|7.88|5.37|4.48|4.21|1.56|2|2.45|2.75|0.53|1.64|0|0|205323378|1603740000|502604000|36020052400|22989332450|23089375890|164022823|55.09|-39.23|443
2020-11-01 15:10:37|usa_2_0107|WFT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:37|usa_2_0108|WH|15|202009|202009|9|201803|202006|29.98|25.64|3.81|4|2.91|3.17|4|4.89|1.67|2.94|5.98|3.68|2.32|1.52|4.94|-1.2|4.44|4|3.02|2.4|1.55|2.15|0|0|338666667|735000000|294000000|6804933500|4704933500|4711650000|43709250|50.5|-2.4|14200
2020-11-01 15:10:37|usa_2_0109|WLTW|79|202009|202009|75|200112|202009|48.73|25.56|1.89|1.63|2.3|2.93|3.36|2.56|0.8|0.53|3.27|0.95|2.45|1.29|9.66|6.46|2.3|3|1.59|2.42|0.85|0.69|0|0|5386392405|17207000000|1883000000|15422904900|26910904866|27146600000|184901082|208.82|7.99|45000
2020-11-01 15:10:38|usa_2_0110|WP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:38|usa_2_0111|WRK|115|202006|202006|23|201412|202009|26.72|11.62|1.22|1.03|0.75|0.51|1.21|0.77|1.06|0.86|3.37|7.27|3.47|3.83|5.13|3.52|2.22|3|2.02|1.96|1.54|0.95|0|0|75706312|291500000|10922600000|18798468500|9015030000|9046296000|104739659|34.74|-6.11|51100
2020-11-01 15:10:40|usa_2_0112|WYND|63|202009|202009|56|200606|202006|7.48|8.85|1.74|2.67|0.81|1.07|2.4|6.85|1.05|-6.63|17.12|11.37|4.24|5.69|6.07|0.1|3.84|5|3.74|1.7|1.75|2.13|0|0|268433333|1276000000|670000000|8005093600|2641093588|2626904000|29014757|30.76|-28.98|22500
2020-11-01 15:10:41|usa_2_0113|XOG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:41|usa_2_0114|YUMC|15|202009|202009|11|201712|202009|30.2|28.93|1.83|2.5|2.05|2.57|5.11|3.72|0|0|2.82|1.72|1.05|0.91|19.96|16.05|5.33|5|1.94|3.1|0.81|0.66|0|0|1540166667|4206000000|3519000000|18218683900|22191683880|20544600000|139819662|52.95|14.15|450000
2020-11-01 15:10:41|usa_2_0115|ZBH|78|202006|202006|75|200112|202009|57.11|850.88|4.58|5.27|4.16|4.01|12.31|2.42|0.74|0.71|1.94|2.97|0.84|0.71|13.93|0.18|4.21|5|2.07|1.46|0.95|1.5|0|0|814720000|713400000|2056500000|35686159800|28167366000|28153752000|126427741|136.14|2.85|19900
2020-11-01 15:10:42|usa_2_0116|ZG|42|202006|202006|5|201203|201306|1219.31|2815.28|9.93|5.75|9.78|5.99|6.21|5.73|0.13|0.5|-4.31|-4.75|0|0|-3.84|-7.58|5.92|6|9.41|0.83|1.06|1.9|0|0|736623821|3536641000|395169000|21518527400|22952294526|22284679180|73035894|101.54|247.58|5344
2020-11-01 15:10:43|usa_2_0117|CPRI|37|202006|202006|32|201203|202003|20.82|4.93|2.92|0.97|2.99|0.58|7.32|1.35|0.27|0.88|4.42|11.09|0|0|32.26|-10|8.06|8|5.14|6.43|0.66|2.77|0|0|429181583|207000000|2182000000|4268204600|2706123600|2692013400|64611227|18|-45.72|17006
2020-11-01 15:10:44|usa_2_0118|LIN|118|202006|202006|113|199206|202009|22.12|56.16|3.05|5.12|2.36|4.7|4.55|2.75|1.3|0.38|1.66|4|1.67|1.58|9.19|3.49|2.69|4|1.13|0.8|0.98|0.81|0|0|339539823|4941000000|27693000000|140029976800|125103976800|125983629020|423153589|238.13|22.92|76662
2020-11-01 15:10:45|usa_2_0119|STX|73|202009|202009|69|200306|202009|13.88|12.57|1.11|1.46|1.09|1.26|4.93|6.94|1.35|2.29|11.28|9.12|3.51|5.28|18.14|17.28|4.54|7|5.4|7.61|2.22|0.31|0|0|1873726027|1664000000|2167000000|15138578000|12659054421|12760930000|143447923|49.27|-12.33|42000
2020-11-01 15:10:45|usa_2_0120|TEL|58|202009|202009|52|200706|202006|23.56|39.51|1.85|2.85|1.72|2.68|2.34|3.44|0.39|0.44|6.77|4.81|2.21|1.92|9.15|-0.7|3.79|5|0.93|1.63|1.43|1.47|0|0|1144618182|945000000|3598000000|35519464000|32318464050|32254200000|159144301|97.74|5.11|78000
2020-11-01 15:10:46|usa_2_0121|UBER|10|202006|202006|-154|202106|198200|0|0|4.33|4.65|4.17|4.59|4.7|6.69|0.08|0.7|-13.23|0.24|0|0|-77.34|-35.54|5.4|6|2.68|3.56|1.04|0.84|0|0|9234428571|7787000000|3287000000|63528668800|63692511360|63434962560|846209296|36.48|19.72|22400
2020-11-01 15:10:47|usa_2_0122|BYND|11|202006|202006|-154|202106|198200|0|0|31.52|25.44|28.14|26.49|21.7|26.59|-0.04|0.13|-3.98|-0.49|0|0|-35.14|-1.16|5.86|7|11.37|12.1|2.5|1.91|0|0|168073889|222334000|84079000|10197232900|10366395136|10312143334|872210782|166.06|11.73|472
2020-11-01 15:10:47|usa_2_0123|LYFT|10|202006|202006|-154|202106|198200|0|0|3.5|1.98|3.42|2.55|4.24|3.74|0.05|0.29|-14.03|-1.29|0|0|-244.89|-55.84|6.4|6|5.94|7.74|1.7|1.64|0|0|2542206571|2775937000|650749000|6484845500|8597688290|8518818150|268682791|27.55|-32.54|5683
2020-11-01 15:10:48|usa_2_0124|CGC|42|202006|202006|-154|202106|198200|0|0|52.61|13.95|43.37|16.2|3.87|1.46|0.06|0.1|-12.37|1.13|0|0|-14.25|-2.49|2.43|1|9.79|12.65|2.89|1.34|0|0|433937978|1491262600|1104601500|4349333500|5310795392|5209090456|47292134|14.32|-37.55|4434
2020-11-01 15:10:48|usa_2_0125|ACB|52|202006|202006|12|201603|201903|743.27|3238.99|74.06|4.23|51.21|2.17|7.88|0.36|0.29|0.25|-9.06|-28.73|0|0|-38.11|-74.13|1.63|1|12.78|23.32|2.03|1.55|0|0|54574563|123916100|692911000|812322700|565108455|516569895|30479802|4.65|-91.17|2380
2020-11-01 15:10:49|usa_2_0126|CRON|26|202006|202006|12|201709|202009|133.32|11.12|196.74|15|199.07|58.57|8.42|1.05|0.04|0|-3.36|0|0|0|43.5|40.51|1.31|1|10.64|13.98|3.44|0.57|0|0|393664021|1323314000|174390000|427665900|1752930864|1748867754|12495863|5.01|-45.22|631
2020-11-01 15:10:49|usa_2_0127|TRTC|45|202006|202006|-154|202106|198200|0|0|61.28|1.49|6.38|0.39|1209.83|0.3|-0.38|0.39|-5.67|-5.41|0|0|-580.89|-69.13|2.13|3|0|0|-0.02|1.01|0|0|2265440|744000|34066000|37336000|14172816|13024774|26965|0.07|-81.31|131
2020-11-01 15:10:50|usa_2_0128|AXIM|36|202006|202006|-154|202106|198200|0|0|4134.55|245.33|3369.83|253.8|43.65|79.78|-2.03|-17.79|-3.46|-17.7|0|0|-2625.71|-3825.32|1.31|3|0|0|-12.2|4.06|0|0|745256|918900|245000|84241000|68791674|78106234|145914|0.608|-13.45|4
2020-11-01 15:10:51|usa_2_0129|LBTYK|69|202006|202006|47|200603|201712|28.52|123.52|3.82|1.47|1.32|1.17|2.37|0.94|4.64|0.95|10.91|54.62|0|0|1.18|32.85|0|0|1.47|1.48|1.14|1.12|0|0|2095285545|7011400000|6172600000|17039196000|12245252546|12581416656|64324032|20.535|-19.66|20200
2020-11-01 15:10:52|usa_2_0130|LBTYA|69|202006|202006|52|200412|201712|126.28|130.82|3.8|1.49|1.36|1.19|2.4|0.96|4.64|0.95|9.43|53.75|0|0|1.18|32.85|2.38|5|1.85|0.69|1.18|1.11|0|0|2095285545|7011400000|6172600000|17321177200|12528500413|12872440416|25958634|21.01|-20.56|20200
2020-11-01 15:10:52|usa_2_0131|MELI|62|202006|202006|49|200706|201909|284.79|3384.5|12.51|18.46|11.48|19.17|21.53|29.76|0.43|0.63|-0.72|-0.18|0.31|0|20.45|-5.59|6.39|7|8.12|4.15|2.09|1.67|0|0|548486777|3294422000|449892000|51809447800|53810080800|53810080800|567305505|1082.48|99.97|9703
2020-11-01 15:10:53|usa_2_0132|CHKP|99|202009|202009|95|199612|202009|67.14|20.5|18.57|7.57|20.15|8.49|12.64|5.03|0|0|4.26|7.2|0|0|25.37|24.41|3.62|7|3.23|7.68|1.18|0.59|0|0|1015390146|1607000000|90700000|15264680000|16871680034|16979974000|119090369|120.34|11.61|5258
2020-11-01 15:10:54|usa_2_0133|ACA|13|202009|202009|8|201809|202009|17.66|18.37|1.06|1.19|1.04|1.11|1|1.13|0.08|0.14|-0.84|-0.77|0.47|0.45|5.69|6|3.88|4|2.07|1.59|0.49|0.36|0|0|112227273|189000000|892700000|2195147000|2129547000|2133956000|11316119|44.09|28.88|6275
2020-11-01 15:10:55|usa_2_0134|ACIU|22|202006|202006|14|201609|202003|21.14|11.32|24.26|1.47|32.08|7.16|3.91|1.33|0.01|0|-8.12|1.96|0|0|-8.27|-9.09|0|0|1.55|2.77|1.02|1.35|0|0|180808616|275956500|6108700|74478600|350097544|350750488|2587838|4.88|-5.09|132
2020-11-01 15:10:55|usa_2_0135|AEGON|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:55|usa_2_0136|AFIN|21|202006|202006|-154|202106|198200|0|0|9.28|7.96|4.05|2.26|0.72|0.42|0.92|1.12|4.38|4.96|11.93|15.55|-1.3|-0.74|2|2|2.68|2.89|0.9|1.89|0|0|99068000|136699000|18718000|2376775700|680468679|679580220|3229623|6.27|-55.09|
2020-11-01 15:10:56|usa_2_0137|AGNCB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:56|usa_2_0138|AHL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:56|usa_2_0139|AINV|65|202006|202006|60|200503|202003|20.19|7.9|21.75|27.97|14.8|6.15|0.95|0.54|0.67|1.76|3.97|4.68|13.39|20.07|2.59|-4.87|1.58|2|3.39|5.07|1.11|2.46|0|0|583847277|35255000|0|2259542600|539693584|539693584|3827400|8.27|-44.57|
2020-11-01 15:10:57|usa_2_0140|APO|49|202006|202006|36|201103|202003|20.37|9.5|5.87|13.33|3.11|5.98|86.66|27.35|3.49|11.6|5.62|-8.81|5.4|5.14|1.65|-0.22|2.34|2|2.09|1.88|1.39|1.38|0|0|2722221956|2376508000|375640000|22522980300|10256239075|10187516500|53342825|44.75|16.64|1421
2020-11-01 15:10:58|usa_2_0141|AQNCN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:58|usa_2_0142|ARCC|63|202009|202009|59|200512|202009|15.09|18.6|13.4|48.43|7.3|11.04|1.04|0.85|0.64|1.1|-9.27|8.09|10.67|11.47|6.46|0.31|1.36|2|3.56|1.87|0.99|1.71|0|0|289464708|233000000|90000000|13325850000|5900850000|5900850000|31468908|13.95|-26.47|870
2020-11-01 15:10:59|usa_2_0143|ARES|30|202006|202006|26|201403|202009|39.11|80.84|15.38|13.06|2.06|3.44|10.37|8.96|12.68|10.62|14.18|-8.02|5.27|3.76|1.48|0.92|1.52|2|1.18|3.14|1.53|0.71|0|0|903026926|1148440000|140041000|16035754200|5470277078|5937875848|28507306|40.42|44.86|1200
2020-11-01 15:10:59|usa_2_0144|ATUS|18|202006|202006|11|201712|202009|157.28|84.11|4.05|4|1.69|1.65|6.29|13.08|9.2|22.75|0|0|0|0|1.76|0.71|4.31|5|2.78|5.99|0.88|1.02|0|0|525638867|1952142000|5993701000|39223430400|15074550400|15326116000|141230647|26|-9.34|10700
2020-11-01 15:11:00|usa_2_0145|AUB|98|202009|202009|94|199703|202009|17.85|11.19|4.18|-0.06|3.66|2.56|1.43|0.63|0.79|0.46|0.7|19.63|2.55|4.68|5.34|3.99|0|0|2.15|1.62|0.79|1.25|3505536510|15576098000|525731102|2957014000|156934000|-51384200|1682220756|1682359661|5684948|21.37|-42.79|1989
2020-11-01 15:11:01|usa_2_0146|AUPH|85|202006|202006|2|201109|201203|440.23|380.69|1139.8|4880.85|1072.15|4805.15|82.09|7.06|0.09|0|-11.58|-10.61|0|0|-72.85|-72|1.39|1|5.32|3.31|0.19|1.64|0|0|47438911|286120000|5922000|1573572000|1660144650|1658244480|14079440|14.73|167.16|62
2020-11-01 15:11:02|usa_2_0147|AXGT|21|202006|202006|-154|202106|198200|0|0|0|0|0|0|6.57|3.73|0|0|0|0|0|0|0|0|0|0|4.02|1.11|0.56|1.2|0|0|175367714|55482000|1738000|162811600|218293614|199986864|4970768|4.62|-40.56|38
2020-11-01 15:11:02|usa_2_0148|AY|30|202006|202006|22|201503|202009|136.28|178.81|9.71|8.15|3.31|2.99|1.33|2.16|3.08|4.34|9.77|6.14|5.95|5.77|-0.63|0.23|1.84|2|2.36|1.34|0.79|0.93|0|0|717134773|985501000|0|7975349600|2906824637|2906833220|12227269|28.61|10.76|425
2020-11-01 15:11:03|usa_2_0149|BFA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:03|usa_2_0150|BFB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:03|usa_2_0151|BHC|106|202006|202006|93|199412|201803|90.79|2.33|8.4|3.55|7|0.68|8.77|11.64|3.08|51.39|-4.52|-21.51|2.46|0|10.37|-7.85|2.89|5|5.16|5.44|1.13|1.64|0|0|443795795|896000000|1496000000|29050594300|5515573350|5521362000|69537439|15.54|-28.88|21700
2020-11-01 15:11:04|usa_2_0152|BPY|34|202006|202006|29|201303|202006|72.91|9.11|10.69|10.8|2.56|1.64|0.69|0.43|0|0|-1|8.19|6.34|11.03|7.07|0.96|1.14|2|0.52|3.76|1.03|2.13|0|0|1552516129|1530000000|6772000000|81360940500|11110940481|12097368000|29175709|12.03|-42.47|22000
2020-11-01 15:11:05|usa_2_0153|CBPO|52|202006|202006|49|200806|202009|26.76|29.25|5.08|6.51|5.26|8.44|4.18|2.41|0.11|0|-1.35|-0.23|0|0|16.78|8.25|5.61|5|2.1|1.16|0.81|0.12|0|0|244148077|1040970100|172368700|3326668100|4288214646|4330236680|11122973|111.14|-3.38|2269
2020-11-01 15:11:06|usa_2_0154|CG|41|202009|202009|32|201203|202003|65.89|7.93|9.08|14.03|2.07|6.2|10.77|3.94|14.17|3.4|14.08|2.64|7.77|4.3|1.7|-4.04|0|0|0.66|2.12|1.44|1.21|0|0|3696469231|1316200000|311900000|15133466000|8715165966|8813808961|24920037|24.67|-10.72|1775
2020-11-01 15:11:06|usa_2_0155|CHSINC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:07|usa_2_0156|CLB|103|202009|202009|97|199512|202003|57.12|4.17|3.92|1.83|3.77|1.28|59.63|10.04|4.5|3.91|3.74|6.62|2.15|5.37|20.74|-24.71|3.48|5|6.02|10.56|1.34|4.37|0|0|28011327|15146000|186351000|932486100|678989122|685158740|7028573|15.26|-67.27|3800
2020-11-01 15:11:07|usa_2_0157|CODI|59|202009|202009|53|200703|202006|95.36|10.4|1.29|1.35|0.83|0.8|100.88|1.52|0.53|0.53|2.88|7.44|9.3|7.56|6.19|-1.62|3.83|6|1.59|0.21|1.01|2.29|0|0|66889644|176819000|150229000|2026994000|1236994000|1197806640|4010972|19.06|-7.48|4114
2020-11-01 15:11:08|usa_2_0158|CORICVR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:08|usa_2_0159|CPTA|32|202006|202006|17|201309|201712|37.05|66.18|58.42|140.57|23.62|52.06|135.34|0.24|1.4|2.61|-18.46|-67.75|17.4|63.74|-1.16|-9.28|0|0|0.58|1.42|1.2|1.97|0|0|54430633|95226000|0|204715500|25511451|25511451|330108|9.41|-80.79|
2020-11-01 15:11:09|usa_2_0160|CRSP|21|202009|202009|3|201912|202009|115.96|184.76|212.5|17.36|253.16|70.27|5.35|4.4|-0.07|0|-8.74|-9.7|0|0|-37.93|2.65|0|0|5.16|6.85|3.17|1.64|0|0|486657684|1365990000|73741000|4539320200|5905310196|5137227348|64809176|83.64|100.64|304
2020-11-01 15:11:09|usa_2_0161|CSIQ|66|202006|202006|56|200609|202009|24.15|8.24|1.39|1.16|0.89|0.66|2.08|1.37|1.83|1.49|-16.08|-14.89|0|0|1.74|6.95|2.48|4|7.23|7.41|2.39|1.54|0|0|301020498|578815000|1049881000|3782620700|2072363670|2098741320|81783044|35.1|34.73|13478
2020-11-01 15:11:10|usa_2_0162|CVET|11|202006|202006|3|201812|201909|64.82|53.4|0.84|0.93|0.59|0.66|1.55|2.44|0.55|0.88|0|0|0|0|-19.3|-36.5|5.57|6|9.82|6.08|2.36|2.46|0|0|111828889|414000000|229000000|3819667000|3107666960|2757200000|27651349|24.4|105.21|5500
2020-11-01 15:11:11|usa_2_0163|DB|79|202009|202009|70|200112|201906|526.17|516.17|3.55|-2.07|1.14|0.67|0.75|0.24|4.11|2.55|-0.38|-32.99|2.43|0|0.48|-1.09|0|0|1.05|2.42|1.61|1.36|572362365635|644194105900|146963173708|282334370000|5416410700|-81910038900|17341800000|17732400000|32849641|8.4|9.39|86824
2020-11-01 15:11:12|usa_2_0164|DBX|14|202006|202006|1|202006|202009|293.07|275.14|6.09|3.7|6.09|4.46|14.4|9.91|0|0|-0.74|2.43|0|0|-39.05|4.25|8.56|9|4.44|5.27|1.14|0.35|0|0|971136364|1117600000|1177200000|6843740600|7973640000|8098830000|96786515|19.26|-4.51|2801
2020-11-01 15:11:12|usa_2_0165|DCP|62|202006|202006|55|200512|201909|44.31|25.3|1.28|1.27|0.69|0.32|2.23|0.4|2.45|2.81|-2.95|18.29|10.08|20.95|5.77|-11.65|2.66|3|1.7|1.78|1.49|5.89|0|0|32195000|12000000|8207000000|8240045000|2327286255|2326711000|12794254|11.17|-57.38|2250
2020-11-01 15:11:13|usa_2_0166|DD|146|202006|202006|117|199012|202003|26.43|50.18|1.63|2.74|1.13|1.99|1.56|1.1|0.82|0.52|6.16|15.83|5.45|2.16|7.02|-4.35|1.51|3|1.47|0.87|1.14|1.85|0|0|2842773438|3737000000|9909000000|56714755200|40712322504|40738964000|216343800|55.48|-22.2|35000
2020-11-01 15:11:14|usa_2_0167|DELL|21|202006|202006|5|201906|202009|14.53|21.83|0.96|1.08|0.44|0.5|157.53|235.59|6.89|282.48|22.96|5.05|0|0|-0.49|3.63|4.5|6|0.82|1.14|0.73|0.91|0|0|11675166667|11221000000|8167000000|92706178500|44893700000|45857860000|92597300|60.26|35.55|165000
2020-11-01 15:11:15|usa_2_0168|ELAN|12|202006|202006|5|201812|202003|130.2|118.89|4.24|4.94|3.49|3.9|1.93|1.98|0.34|0.31|-7.54|-13.3|0|0|0.39|-1.25|4.25|4|3.46|5.57|0.96|1.25|0|0|531710000|1391100000|924100000|13843937000|11141249070|11540676000|111052529|27.93|5.04|6080
2020-11-01 15:11:15|usa_2_0169|ENBCN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:15|usa_2_0170|ESTC|13|202006|202006|-154|202106|198200|0|0|18.68|19.4|17.41|17.64|19.01|20.35|0|0|-2.24|0|0|0|-67.87|-36.98|8.5|9|5.34|6.97|0.65|1.14|0|0|258637500|350418000|39454000|8450388000|8694650016|8536217173|91213289|101.41|52.96|1962
2020-11-01 15:11:16|usa_2_0171|ESV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:16|usa_2_0172|ETP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:16|usa_2_0173|ETRN|12|202006|202006|4|201812|201912|107.98|215.91|8.55|6.85|2.41|1.32|5.64|1.19|6.75|2.34|4.45|6.34|23.38|14.18|0.09|-1.81|3|3|7.36|6.6|1.81|3.16|0|0|302164900|202348000|7806935000|11144934200|3658687740|2207070180|38907079|8.46|-41.86|800
2020-11-01 15:11:16|usa_2_0174|FOMX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:17|usa_2_0175|GMLP|41|202006|202006|38|201103|202009|13.39|10.67|6.61|4.64|3.08|0.48|5|0.27|2.11|2.11|5.3|60.26|14.11|41.81|11.15|1.5|2.56|2|1.48|0.69|0.75|1.05|0|0|82511421|32781000|1445722000|1364692200|140682248|140683060|249407|2.03|-78.59|494
2020-11-01 15:11:17|usa_2_0176|GMT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:17|usa_2_0177|HEIA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:17|usa_2_0178|HILCOS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:18|usa_2_0179|HMLP|29|202006|202006|25|201406|202009|126.15|8.56|9.22|5.24|5.45|2.41|2.65|0.73|-3.41|-5.33|1.83|16.26|10.84|16.59|10.99|12.47|2.17|3|0.21|0.77|1.18|2.74|0|0|25098308|25623000|630135000|768094600|353167643|353270560|1438502|10.61|-31.86|260
2020-11-01 15:11:18|usa_2_0180|INTNED|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:18|usa_2_0181|JECN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:18|usa_2_0182|JHG|18|202009|202009|14|201703|202009|20.54|49.36|2.15|1.17|2.44|1.76|1.21|0.87|0.06|0.07|10.81|10.6|6.42|6.63|9.6|1.61|4.46|5|4.16|7.05|1.41|1.53|0|0|929791110|1375700000|82500000|2896031800|3940131804|3955212000|29888002|21.72|-3.29|2300
2020-11-01 15:11:19|usa_2_0183|JWA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:19|usa_2_0184|KKR|46|202006|202006|37|201106|202009|32.14|127.19|40.59|29.36|5.98|8.85|1.97|2.03|1.7|2.88|-2.45|-4.1|5.34|1.51|4.32|0.36|1|1|1.62|2.59|1.66|1.09|0|0|2515668884|3605103000|999375000|64197902500|19200898506|19423085174|124020873|34.34|25.15|1384
2020-11-01 15:11:20|usa_2_0185|KSHB|25|202003|202003|5|201606|201709|448.63|99.61|7.83|0.62|7.58|0.49|9.68|0.92|0.11|0.28|-11.48|-32.33|0|0|-22.75|-65.39|5.45|2|0|0|-0.41|2.47|0|0|5131873|11088000|9296000|91481400|0|0|0||0|217
2020-11-01 15:11:21|usa_2_0186|KTB|10|202006|202006|6|201903|202009|60.41|201.67|0.96|1.06|0.64|0.65|21.57|16.23|-8.17|-25.33|0|0|0|0|6.54|0.65|8.6|9|9.82|8.86|1.36|1.45|0|0|165666000|256276000|201719000|2262748500|1377722940|1377730200|12339155|24.2|-31.05|15100
2020-11-01 15:11:21|usa_2_0187|LENB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:21|usa_2_0188|LGFA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:21|usa_2_0189|LGFB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:21|usa_2_0190|MVC|79|202006|202006|63|200406|202003|32.17|5.06|23.4|8.05|20.65|4.64|0.8|0.72|0.28|0.54|4.8|20.29|4|9.32|-0.17|-10.76|1|1|0.75|0.15|0.73|3.16|0|0|41073815|46827800|0|179164900|129393230|129393230|236466|7.3|-13.26|20
2020-11-01 15:11:22|usa_2_0191|NGL|43|202006|202006|32|201109|201909|1835.98|5.24|0.47|0.42|0.18|0.06|240.6|0.24|479.46|-281.87|-0.31|-9.35|13.48|29.8|2.18|-14.49|2.64|3|1.82|1.96|1.1|5.22|0|0|19935925|26400000|3010012000|3840206900|509935932|509935932|2695288|3.96|-71.53|1400
2020-11-01 15:11:23|usa_2_0192|NGLS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:23|usa_2_0193|NSUS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:23|usa_2_0194|OAK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:23|usa_2_0195|PRE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:23|usa_2_0196|PRQR|28|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.33|2.67|0|0|0|0|0|0|0|0|0|0|1.78|1.32|-0.02|1.09|0|0|87555504|98004900|2364100|147834600|240183533|239601548|595340|4.79|-22.26|154
2020-11-01 15:11:24|usa_2_0197|PRUFIN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:24|usa_2_0198|PSEC|64|202006|202006|59|200506|202003|14.07|11.84|16.6|81.71|9.85|38.05|0.94|0.62|0.45|0.7|-4.99|18.42|12.11|14.31|6.07|-0.3|2.17|2|5.6|5.45|0.86|1.09|0|0|125524266|44561000|0|3989404400|1896298431|1878898655|7311773|5.03|-23.07|8
2020-11-01 15:11:25|usa_2_0199|QURE|32|202009|202009|-154|202106|198200|0|0|95.35|258.52|105.25|269.03|9.92|7.19|0.32|0.16|-17.69|-12.12|0|0|-67.24|-43.87|1|1|4.3|9|1.11|1.41|0|0|175961810|279493000|55440000|1394475600|1638474625|1634791625|16877917|36.83|-8.98|248
2020-11-01 15:11:26|usa_2_0200|QVCN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:26|usa_2_0201|REZI|13|202006|202006|5|201812|202003|17.91|17.52|0.57|0.51|0.39|0.29|1.12|0.91|0.58|0.95|0|0|0|0|5.1|-3.41|6|6|5.09|4.69|2.17|2.19|0|0|190600000|362000000|311000000|2422753100|1357158000|1355233000|7415148|11|-23.34|13000
2020-11-01 15:11:26|usa_2_0202|SANTAN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:26|usa_2_0203|SBBP|26|202006|202006|3|201903|201912|7.24|2.98|10.34|3.31|11.64|4.44|20.44|2.87|2.63|0.15|-10.74|-0.68|0|0|-61.32|-73.42|3.1|5|1.04|1.33|0.07|2.62|0|0|58205465|59909000|944000|84574900|137480910|114034830|1525324|2.1|-13.17|71
2020-11-01 15:11:27|usa_2_0204|SEDG|25|202006|202006|21|201506|202009|42.1|71.15|2.54|5.7|2.81|7.74|7.65|12.92|-0.02|0.02|0.95|0.42|0|0|25.88|21.09|7|8|12.36|8.05|0.19|1.85|0|0|237457217|544836000|263367000|11416164500|11935566930|12522050940|249481787|238.35|120.99|2431
2020-11-01 15:11:27|usa_2_0205|SFIX|16|202006|202006|8|201803|202003|88.11|68.76|1.58|1.99|1.85|2.07|9.41|8.95|0|0|-5.61|-5.68|0|0|7.62|-16.23|9.36|10|12.53|20.75|3.48|2.49|0|0|258445538|286492000|202984000|3303586100|3572301865|3555892527|104093984|34.43|53.93|8000
2020-11-01 15:11:28|usa_2_0206|SGYPQ|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:28|usa_2_0207|SITC|111|202009|202009|107|199312|202009|30.25|45|9.75|7.17|4.24|2.96|1.52|0.85|1.37|0.91|-0.99|-2.9|8.43|11.11|2.33|1.97|1.76|3|3.54|3.43|0.82|1.98|0|0|76807937|57224000|21588000|3439147000|1391148000|1390824000|10210898|7.2|-52.35|361
2020-11-01 15:11:29|usa_2_0208|SLD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:29|usa_2_0209|SNAP|19|202009|202009|-154|202106|198200|0|0|18.36|19.22|19.17|17.4|8.74|17.63|0.17|0.75|-3.25|-0.85|0|0|-57.47|-31.44|3.31|6|7.53|4.27|0.5|1.81|0|0|1991060188|2725005000|444340000|37691175800|38765934760|38288226200|569259128|26.11|62.23|3195
2020-11-01 15:11:30|usa_2_0210|SPLP|38|202006|202006|23|201112|201709|78.38|229.38|0.6|1.74|0.45|0.11|0.74|0.36|0|0|0|0|0|0|4.24|-11.29|3.88|5|0.05|0.51|0.65|2.06|0|0|325504771|107238000|269865000|2448288800|153911005|154088196|73381|6.1739|-51.77|5000
2020-11-01 15:11:30|usa_2_0211|SSW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:30|usa_2_0212|TA|57|202006|202006|54|200703|202009|19.62|5.5|0.04|0.09|0.03|0.03|0.54|0.51|0.47|0.61|-23.3|-44.27|0|0|-3.48|3.24|7.11|9|1.58|4.99|2.17|2.27|0|0|139701655|142786000|2623891000|477916100|162142920|155225760|5286718|19.54|36.85|20930
2020-11-01 15:11:31|usa_2_0213|TGP|62|202006|202006|59|200512|202009|37.73|8.47|9.19|3.9|4.44|1.41|2.01|0.55|5.01|37.87|4.6|16.81|7.33|8.38|5.54|7.01|1.3|2|0.93|0.36|0.73|1.2|0|0|134736817|240342000|2959170000|2286675000|912925650|863753100|2771913|10.5|-31.39|2000
2020-11-01 15:11:32|usa_2_0214|TOO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:32|usa_2_0215|TVA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:32|usa_2_0216|URGN|17|202006|202006|-154|202106|198200|0|0|311.08|411.25|347.29|463.34|6.5|2.98|0|0|-11.9|-2.76|0|0|-50.66|-71.7|1.25|1|5.3|14.46|1.75|2.14|0|0|120952500|125123000|4412000|299716100|424405077|419615370|3684308|19.29|-19.05|186
2020-11-01 15:11:33|usa_2_0217|XENE|28|202006|202006|4|201409|201509|38.93|37.14|49.48|6.77|36.33|12.21|4.49|2.13|0.07|0|-20.16|-28.9|0|0|-29.3|-20.27|0|0|1.01|3.9|1.36|1.22|0|0|83160115|202754000|3376000|192371500|387392436|387220851|1044447|11.07|23.49|104
2020-11-01 15:11:33|usa_2_0218|SNAP|19|202009|202009|-154|202106|198200|0|0|18.36|19.22|19.17|17.4|8.74|17.63|0.17|0.75|-3.25|-0.85|0|0|-57.47|-31.44|3.31|6|7.53|4.27|0.5|1.81|0|0|1991060188|2725005000|444340000|37691175800|38765934760|38288226200|569259128|26.11|62.23|3195
2020-11-01 15:11:34|usa_2_0219|SPOT|15|202009|202009|-154|202106|198200|0|0|4.31|5.36|4.49|5.32|37.87|15.88|0.94|0|1.23|0.36|0|0|-24.19|-15.79|7.11|8|2.03|1.52|1.65|1.4|0|0|1923179808|2231869000|858123200|43756055500|45987924534|45252136953|377867347|242.57|112.78|4405
2020-11-01 15:11:34|usa_2_0220|SINA|83|202006|202006|75|200103|201912|118.67|22.01|5.28|1.48|6.92|1.37|2.98|1.08|0.23|0.79|0|0|0|0|5.13|-1.73|2.92|6|5.52|2.84|1.68|0.54|0|0|1058952280|2631075000|271249000|3117071000|2545252957|2675268850|36188335|42.61|10.47|8300
2020-11-01 15:11:35|usa_2_0221|LYV|62|202006|202006|37|200809|201712|1066.05|2128.5|0.72|1.68|0.59|1.42|4.68|34.23|1.71|14.32|-2.79|-5.27|0|0|-3.46|-14.88|4.58|5|5.54|6.85|1.15|1.27|0|0|1249312441|3290052000|2542314000|13652214600|11450744628|11406067332|126456232|53.88|-16.24|25900
2020-11-01 15:11:36|usa_2_0222|ZM|10|202006|202006|6|201903|202009|14757.83|590.91|53.46|106.95|51.3|100.79|46.41|109.35|-0.29|0|-1.69|0|0|0|8.35|25.91|8.6|9|2.91|3.55|-1.82|-1.82|0|0|846107000|1481939000|156586000|129610544100|131056393857|136965075693|5117861215|460.91|724.23|3427
2020-11-01 15:11:36|usa_2_0223|PTON|8|202006|202006|-154|202106|198200|0|0|7.71|15.58|6.52|12.01|8.49|18|0|0|-13.32|-7.19|0|0|-16.24|-6.2|7|8|5.93|4.19|0|0|0|0|1305840000|1755000000|734900000|28443483900|30198483900|28233899088|2950296856|99.24|295.38|3694
2020-11-01 15:11:37|usa_2_0224|WORK|10|202006|202006|-154|202106|198200|0|0|24.6|20.21|24.09|18.46|19.42|17.18|0.21|0.74|-0.32|-0.75|0|0|-59.71|-31.69|7.8|8|5.54|9.38|-0.35|-0.36|0|0|1002870714|1533352000|284640000|13708186300|14565252000|14436098580|275313741|25.58|38|2431
2020-11-01 15:11:37|usa_2_0225|PINS|11|202009|202009|-154|202106|198200|0|0|12.53|18.97|12.73|17.48|7.5|13.2|0|0|-7.37|1.73|0|0|-171.96|-20.33|7.6|8|3.13|3.41|1.59|1.76|0|0|1456100000|1649115000|248256000|23889621900|25538736930|24355452870|637957834|41.51|56.94|2217
2020-11-01 15:11:38|usa_2_0226|CRWD|10|202006|202006|-154|202106|198200|0|0|35.95|43.8|32.41|39.85|24.1|34.36|0|0|-3.89|0|0|0|-55.88|-15.14|7.6|8|2.36|4.39|1.12|1.12|0|0|715571714|1064734000|193757000|26112855400|27144984960|26835508800|519308984|123.84|182.89|2838
2020-11-01 15:11:38|usa_2_0227|MDB|16|202006|202006|-154|202106|198200|0|0|19.07|29.03|17.8|26.12|80.11|279.33|3.63|19.42|-0.71|-1.06|0|0|-44.96|-28.86|7.08|7|10.32|13.38|0.56|1.19|0|0|488217357|974896000|102635000|13410196400|13447218719|13341254333|155649627|228.47|114.77|1813
2020-11-01 15:11:39|usa_2_0228|SHOP|27|202009|202009|0|202009|202009|651.57|651.57|20.69|58.18|20.42|50.02|13.95|20.19|0.01|0.12|-4.4|-1.89|0|0|-8.27|-2.15|7.05|7|3.76|1.31|1.22|1.78|0|0|1390282583|6121161000|221719000|119341814200|124712523234|125569567500|2151420005|1022.97|235.54|5000
2020-11-01 15:11:39|usa_2_0229|NET|8|202006|202006|-154|202106|198200|0|0|23.75|33.97|21.07|29.83|10.57|15.02|0.07|0.44|-6.25|-5.86|0|0|-25.22|-17.96|7.25|7|2.56|3.72|0|0|0|0|537390500|1069091000|160699000|11849971700|12540709440|12290120260|203115349|41.06|121.11|1535
2020-11-01 15:11:40|usa_2_0230|LVGO|11|202009|202009|-154|202106|198200|0|0|24.82|53.44|22.77|42.88|10.43|25.68|0.18|0.73|-14.63|-6.14|0|0|-45.39|-6.99|7.6|8|5.89|9.84|1.77|1.6|0|0|374943875|796898000|32462000|13833072300|14227035270|13710334800|314365464|140.05|703.04|615
2020-11-01 15:11:40|usa_2_0231|MRNA|11|202006|202006|-154|202106|198200|0|0|111.08|238.09|117.91|233.77|5.88|9.47|0|0|-2.05|-7.34|0|0|-35.59|-29.17|0|0|5.41|7.67|0.29|0.48|0|0|1291687000|2717013000|321985000|25200010200|27824368975|26922603625|725917029|70.75|344.41|975
2020-11-01 15:11:40|usa_2_0232|CODX|18|202006|202006|1|202006|202009|86.68|71.53|752.63|14.93|633.28|11.34|20.52|11.44|0.93|0|-16.19|-3.59|0|0|-199.99|64.8|2.2|10|5.59|24.64|-0.18|-4.58|0|0|4372907|18550400|473400|363093500|384178428|396178398|58050461|13.59|1219.42|39
2020-11-01 15:11:41|usa_2_0233|ALT|60|202006|202006|1|200606|200609|122.79|117.34|11.74|83.91|10.86|49.91|4.52|5.46|0.16|0.01|0|0|0|0|-69.92|-65.2|6.95|7|4.22|6.33|1.25|0.49|0|0|18528223|80226300|1686700|354841400|350511480|236107080|20673684|13.2|530.77|25
2020-11-01 15:11:42|usa_2_0234|ADPT|10|202006|202006|-154|202106|198200|0|0|52.63|65.46|48.58|66.35|8.73|12.46|0|0|-6.24|-5.17|0|0|-40.3|-25.46|2.6|3|2.41|3.84|0.5|0.45|0|0|472043714|570380000|64452000|6033267600|6236009694|6194664468|48194987|48.63|57.38|453
2020-11-01 15:11:42|usa_2_0235|BNTX|8|202006|202006|-154|202106|198200|0|0|81.22|114.23|83.51|113.13|19.27|24.36|0.16|0.12|-4.24|-3.85|0|0|-37.35|-42.49|3.75|4|1.19|2.8|0|0|0|0|541519883|646644800|188645400|15921158600|16107986405|16086137417|173761655|69.23|402.78|1310
2020-11-01 15:11:43|usa_2_0236|VIR|8|202006|202006|-154|202106|198200|0|0|135.56|50.73|156.82|50.34|7.31|7.74|0|0|-3.44|-6.91|0|0|-120.61|-74.05|0|0|2.62|5.7|0|0|0|0|344437833|552380000|31488000|3809401000|4041571343|3947287431|49993452|34.33|139.38|253
2020-11-01 15:11:43|usa_2_0237|GHG|14|202006|202006|10|201803|202009|35.43|36.04|8.59|8.82|12.09|10.28|5.85|5.03|0.02|0.04|0|0|0|0|21.83|13.17|5.33|5|0.68|0.14|1.12|0.58|0|0|214274155|115221500|89044600|1304001200|1388612610|1400448141|1036464|13.59|35.9|2657
2020-11-01 15:11:44|usamicro_0000|CANN|45|202006|202006|1|201709|201712|26.37|43.2|48.37|3.87|43.47|2.53|519.72|19.34|4.12|-0.58|-2.89|-6.08|0|0|-478.4|-1738.08|3.37|7|0|0|-6.04|0.33|0|0|1341280|1170500|3038500|16714700|15707761|12308638|38364|0.2675|-59.56|76
2020-11-01 15:11:44|usamicro_0001|TLRY|14|202006|202006|-154|202106|198200|0|0|84.04|4.93|80.23|2.67|19.1|4.91|0.62|3.65|-10.45|-26.6|0|0|-39.11|-71.98|1.67|1|8.22|17.89|2.98|2.33|0|0|162047182|137211000|194001000|989066900|646185870|605102490|24363356|4.85|-80.4|1646
2020-11-01 15:11:45|usamicro_0002|CTST|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:45|usamicro_0003|TGODF|14|202006|202006|-154|202106|198200|0|0|21.57|8.95|19.81|5.97|4.43|0.46|0.05|0.18|-23.35|-37.59|0|0|-56.18|-80.7|1|1|0|0|2.59|1.84|0|0|74147033|13748000|152882200|86418600|83216048|65228254|112639|0.19|-87.74|313
2020-11-01 15:11:45|usamicro_0004|AXSM|24|202006|202006|-154|202106|198200|0|0|0|0|0|0|46.24|17.22|0|0|0|0|0|0|0|0|0|0|6.15|10.25|1.73|2.92|0|0|53994941|190682100|30400|2486115800|2655309375|2643432000|33882885|71.25|194.19|43
2020-11-01 15:11:46|usamicro_0005|NBEV|30|202006|202006|-154|202106|198200|0|0|3.36|0.58|2.71|0.57|9.83|1.75|0.43|0.21|-12.02|-21.91|0|0|-61.4|-70.5|5.68|9|12.7|7.62|3.69|1.04|0|0|18653352|40672000|65941000|149877900|170252933|160895190|2973302|1.73|-38.79|934
2020-11-01 15:11:46|usamicro_0006|APPS|70|202009|202009|2|202003|202009|60.46|107.74|4.96|17.31|4.21|14.78|9|30.53|0.35|0.2|-7.84|-1.51|0|0|-126.37|36.74|3.94|9|5.22|4.31|1.22|2.47|0|0|6907583|32967000|13487000|2890550100|2903943054|3048355920|185485328|32.74|427.64|207
2020-11-01 15:11:47|usamicro_0007|TEUM|77|201906|201906|-154|202106|198200|0|0|4.46|1.53|3.31|0.79|8.57|0.55|-1.06|0.14|-6.84|-1.54|0|0|-356.54|-16.58|0|0|5.16|9.9|0.92|1.96|0|0|2546509|3377600|7389900|113666800|93953444|75175560|677610|0.6768|-47.53|138
2020-11-01 15:11:48|usamicro_0008|INSG|82|202006|202006|23|200409|201006|48.19|63.67|1.62|4.67|1.3|3.55|4.71|40.73|-0.23|-4.21|-8.4|-0.61|0|0|-52.02|-99.36|4.27|9|10.57|27.75|1.84|2.41|0|0|50522450|42100000|23150000|1136793100|1001229888|995748936|23394108|10.32|113.99|938
2020-11-01 15:11:49|usamicro_0009|CVRS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:49|usamicro_0010|KRYS|16|202006|202006|-154|202106|198200|0|0|0|0|0|0|5.54|2.73|0|0|0|0|0|0|0|0|0|0|4.26|9.13|1.1|1.19|0|0|110514429|297174000|15770000|549365500|846539505|791426895|5674029|43.05|23.97|53
2020-11-01 15:11:49|usamicro_0011|PCMI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:50|usamicro_0012|CFMS|26|202006|202006|-154|202106|198200|0|0|3.05|1|2.9|0.76|5.1|7.69|0.58|2.92|-17.03|-9.6|0|0|-61.18|-69.5|6.14|9|5.51|0.74|0.76|1.29|0|0|51664783|18168000|19029000|71448700|63736765|57106696|388066|0.8375|-53.9|271
2020-11-01 15:11:50|usamicro_0013|MEIP|70|202006|202006|2|201703|201709|82.17|44.67|103.26|5.94|123.93|9.83|7.47|4.49|0|0|-15.07|-16.18|0|0|-71.72|-70.75|2|6|1.42|5.86|1.81|2.22|0|0|37462971|182630000|1084000|168438600|351068640|331765200|2862238|3.12|85.29|51
2020-11-01 15:11:51|usamicro_0014|APYX|82|202006|202006|75|200012|201909|87.65|4.27|3.71|4.91|4.17|6.37|4.29|2.41|0.11|0|-3.66|-6.07|0|0|0.44|-22.86|4.38|5|1.07|1.54|-0.19|1.56|0|0|10274116|46156000|7426000|115142800|161090949|161016060|307885|4.71|-30.35|266
2020-11-01 15:11:52|usamicro_0015|AMSC|115|202006|202006|40|200912|201912|66.39|52.53|11.45|3.21|11.86|4.33|3.6|4.81|0.03|0|-7.72|0.05|0|0|-28.83|-22.7|1.54|3|9.8|9.61|1.43|1.09|0|0|48507603|50969000|11595000|283097600|334066632|314056720|4203760|14.48|84.69|242
2020-11-01 15:11:53|usamicro_0016|PROV|97|202009|202009|93|199706|202009|19.58|13.68|5.76|2.63|2.24|2.27|1.03|0.71|2.11|1.09|13.09|-2.55|2.41|4.71|2.82|3.08|0|0|1.11|0.46|0.56|0.43|841700271|892969000|64901825|70883000|10254000|153699500|88551470|89091730|114189|11.9|-43.56|178
2020-11-01 15:11:54|usamicro_0017|ZYNE|26|202006|202006|-154|202106|198200|0|0|225.3|91.85|271.02|202.81|2.73|1.3|0|0|-30.58|-57.19|0|0|-69.02|-73.16|0|0|14.65|14.98|5.11|0.96|0|0|51317239|77006000|868800|19828700|96834712|86391993|1720349|3.31|-57.18|28
2020-11-01 15:11:55|usamicro_0018|INS|142|202006|202006|133|198706|202009|25.1|35.12|1.32|8.82|1.77|9.81|2.4|8.57|0.11|0|4.4|0.23|0.17|0|1.9|27.89|3.49|9|0.68|10.21|0.66|0.5|0|0|5724163|32316000|4253000|315580500|347896500|351560620|1631225|38.98|-6.16|530
2020-11-01 15:11:56|usamicro_0019|XBIT|27|202006|202006|3|201912|202009|0.96|1.18|0|0|0|0|4.34|1.61|0|0|0|0|0|0|0|0|0|0|8.71|6.1|1.03|2.77|0|0|88597480|229703000|24882000|323700800|551651366|550862949|3629019|19.09|84.26|78
2020-11-01 15:11:57|usamicro_0020|ALOT|146|202006|202006|142|198412|202006|33.82|118|1.39|0.56|1.56|0.46|2.06|0.78|0.05|0.28|3.87|25.79|2.22|3.54|6.78|-0.49|3.76|8|0.13|1.09|0.62|0.83|0|0|12258630|11235000|13007000|66068400|56225090|56271700|92498|7.9|-47.78|365
2020-11-01 15:11:58|usamicro_0021|MSON|117|202006|202006|81|199603|201606|38.79|13.21|1.69|3.18|1.78|2.78|2.33|1.39|0.1|0.3|-0.98|-18.38|0|0|-6.03|-11.87|4.32|7|0.34|3.13|0.4|2.17|0|0|5954988|37978800|8403100|209515800|203743062|201282108|901666|11.73|-41.64|254
2020-11-01 15:11:59|usamicro_0022|TRNS|133|202009|202009|110|199303|202009|28.39|32.2|0.61|1.45|0.49|1.3|2.74|3.11|1.25|0.32|1.89|-0.25|0|0|5.63|7.97|4.31|8|0.11|0.75|0.81|0.58|0|0|320436|962000|29155000|239546200|217775180|220160200|726290|29.3|14.41|772
2020-11-01 15:12:00|usamicro_0023|LFVN|82|202006|202006|33|201206|202009|28.94|15.28|1.72|0.67|1.73|0.76|18.33|5.17|-0.27|0|1.12|2.99|0|0|-204.16|38.32|6.95|10|2.92|4.06|1.15|2.37|0|0|8517350|22138000|8126000|149760500|171898526|176463400|902779|12.07|-13.19|247
2020-11-01 15:12:01|usamicro_0024|KALV|27|202006|202006|-154|202106|198200|0|0|414.08|16.44|581.31|24.19|2.61|4.14|-0.01|0|-35.68|-5.87|0|0|-96.64|-30.98|0|0|1.84|2.2|2.18|2.75|0|0|53679960|64331000|3499000|243858800|307721684|307174406|1559273|17.21|32.18|56
2020-11-01 15:12:02|usamicro_0025|SESN|31|202006|202006|3|201612|201709|18.74|7.52|18.96|4.03|23.71|4.96|3.46|4.19|0.35|0|-32.73|5.04|0|0|-68.59|12.98|0|0|4.45|1.36|1.8|1.3|0|0|35299966|37741000|185000|126299200|163278780|157596600|3801257|1.4|9.82|25
2020-11-01 15:12:03|usamicro_0026|DLA|80|202006|202006|76|200106|202006|35.94|8.19|0.57|0.57|0.43|0.27|0.96|0.72|0.67|0.89|1.32|3.67|0.45|0|4.64|-4.31|3.75|5|1.03|1.37|0.48|2.44|0|0|1000463|14520000|104193000|205081900|98183925|98182500|217351|14.25|-38.12|8700
2020-11-01 15:12:04|usamicro_0027|HFBC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:04|usamicro_0028|RFL|14|202003|202003|-154|202106|198200|0|0|41.53|53.88|39.54|49.46|1.85|2.13|0.09|0|-1.43|1.34|0|0|-5.65|-5.18|0|0|2.52|1.4|3.18|1.41|0|0|18586091|8430000|47811000|264756800|259382400|259344680|243837|16.4|-11.63|51
2020-11-01 15:12:04|usamicro_0029|TRCB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:04|usamicro_0030|PTGX|22|202006|202006|-154|202106|198200|0|0|55.49|30.55|124.49|33.63|3.21|4.3|0.02|0|-20.59|-22.54|0|0|-56.04|-72.05|0|0|2.88|8.91|1.51|1.35|0|0|103452684|208665000|7064000|510919700|719481055|641234135|7661648|19.55|53.99|69
2020-11-01 15:12:05|usamicro_0031|JYNT|28|202006|202006|7|201812|202009|112.4|86.95|4.28|4.43|4.66|4.78|44.55|32.48|0.31|0.63|-7.41|-0.34|0|0|-36|40.09|8.04|10|3.62|8.01|0.92|1.55|0|0|7825465|14573300|20185400|233802600|243926052|252008924|895485|17.39|-12.65|150
2020-11-01 15:12:05|usamicro_0032|CHMA|26|202006|202006|-154|202106|198200|0|0|6.33|14|10.8|13.48|2.27|4.78|0|0|0|0|0|0|0|0|0|0|3.11|3.14|0.19|2|0|0|81379030|67087000|617000|181462900|181756270|181750250|2072389|4.3|-16.54|48
2020-11-01 15:12:06|usamicro_0033|AKTS|28|202006|202006|-154|202106|198200|0|0|135.09|170.1|124|153.66|15.9|7.52|0.46|0.56|-14.84|-13.96|0|0|-91.73|-66.78|1|1|10.14|21.5|0.23|2.1|0|0|13884744|44308000|24304000|291095500|312184464|300418560|4141198|8.16|0.88|102
2020-11-01 15:12:07|usamicro_0034|GSIT|69|202006|202006|51|200703|201912|162.88|1309.5|1.51|1.91|2.49|3.54|1.53|1.54|0|0|3.03|0.06|0|0|3.24|-17.69|4.25|5|1.15|0.47|0.84|0.42|0|0|51916672|64566000|8335000|68582000|133147992|132201600|217804|5.64|-28.72|166
2020-11-01 15:12:07|usamicro_0035|MFNC|82|202006|202006|79|200012|202009|28.54|7.6|2.66|-0.44|1.74|1.71|0.96|0.62|1.76|0.7|-0.03|-4.67|2.11|5.8|1.54|5.79|0|0|0.16|0.88|0.29|0.96|521264634|1227552000|60129951|242932000|25448000|-26816800|101649240|101649240|145616|9.65|-34.2|314
2020-11-01 15:12:08|usamicro_0036|AVXL|63|202006|202006|-154|202106|198200|0|0|0|0|0|0|11.39|11.1|0|0|0|0|0|0|0|0|0|0|11.34|12.2|0.39|-0.06|0|0|7934422|27619100|500|246248100|273374465|268929570|2870927|4.55|28.92|16
2020-11-01 15:12:09|usamicro_0037|EIGR|30|202006|202006|2|201606|201612|45.16|4.29|0|0|0|0|4.22|4.07|0|0|0|0|0|0|0|0|0|0|2.56|4.73|1.21|2.42|0|0|62058586|90775000|2037000|178041000|221746624|207582210|3665550|8.14|-21.31|28
2020-11-01 15:12:10|usamicro_0038|GSB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:10|usamicro_0039|ASRV|147|202009|202009|123|198912|202009|23.19|10.81|3.7|-1.01|1.33|0.94|0.69|0.46|2|0.78|6.89|18.67|3.5|3.56|2.68|2.39|0|0|0.56|0.89|0.45|1.34|877862000|1042235000|71025651|190099000|18381000|128164700|47934666|47944220|32778|2.81|-32.13|328
2020-11-01 15:12:11|usamicro_0040|GNE|38|202006|202006|36|201109|202009|38.93|18.18|0.56|0.54|0.73|0.62|2.01|2.7|0.01|0.01|1.98|8.37|3.47|4|-3.91|15.11|7.14|10|2.89|4.62|1.42|0.55|0|0|53326368|33390000|435000|182115800|209090400|214824000|475981|8|12.97|163
2020-11-01 15:12:12|usamicro_0041|EARN|31|202006|202006|25|201406|202009|21.82|7.6|16.42|3.68|23.71|5.82|1.15|0.87|0|0|9.05|11.91|13.28|10.09|3.97|11.75|0|0|2.81|3.05|0.9|2.97|0|0|43686800|50935000|0|85812600|136747560|136747560|816963|11.1|5.96|160
2020-11-01 15:12:12|usamicro_0042|HROW|57|202006|202006|4|201812|201912|8.56|11.65|408.84|3.12|560.99|3.32|22.35|9.12|5.94|1.12|-11.7|-0.55|0|0|-65.18|-57.82|5.53|9|2.36|5.41|1.21|2.21|0|0|8037181|22977000|11252000|137621800|143379028|144745224|669228|5.59|0.35|133
2020-11-01 15:12:13|usamicro_0043|CVM|139|202006|202006|-154|202106|198200|0|0|246.86|87.39|262.01|91.25|1435.36|25.9|0.12|0.55|0|0|0|0|-132.99|-140.07|1|1|2.67|23.33|1.16|1.06|0|0|6204563|20136800|17367900|472320500|491158050|461933775|6624604|12.75|42.62|44
2020-11-01 15:12:14|usamicro_0044|LUNA|66|202006|202006|42|201003|202009|17.48|59.8|1.01|2.14|1.34|2.62|2.07|2.64|0.25|0|-1.55|1.25|0|0|-4.07|5.41|5.19|9|0.53|3.56|0.73|1.21|0|0|15216550|26506000|3078000|157669000|184169050|194147278|1135003|5.98|6.79|289
2020-11-01 15:12:15|usamicro_0045|CYBE|124|202009|202009|108|199309|202009|49.26|53.97|2.02|3.38|2.49|3.37|2.56|3.63|0|0|0.91|0.15|0|0|3|7.42|3.68|8|1.67|2.81|1.41|1.85|0|0|15313129|14214000|5947000|216721500|230254144|239404960|2517864|31.84|122.81|173
2020-11-01 15:12:16|usamicro_0046|ZVO|55|202009|202009|40|200903|201903|30.99|38.19|0.58|0.15|0.88|0.32|4.02|1.13|0.03|0.02|6.4|-0.45|0|0|15.3|-20.92|7.56|10|6.64|2.05|1.87|0.99|0|0|223446429|87967000|55414000|43444000|128648000|130004000|1962846|4|87.98|4420
2020-11-01 15:12:17|usamicro_0047|SRT|93|202006|202006|80|199712|201712|63.72|71.21|0.91|0.6|0.97|0.32|2.45|1.07|0.21|0.75|-0.33|-0.13|1.84|0|0.16|-9.14|3.12|4|1.91|0.71|1.2|1.74|0|0|26509323|47451000|115081000|358349600|211483650|202723500|188049|5.25|-15.63|47000
2020-11-01 15:12:18|usamicro_0048|PHAS|12|202006|202006|-154|202106|198200|0|0|54.13|31.93|74.76|49.79|3.51|3.9|0.15|0.28|-43.96|-50.1|0|0|-85.17|-64|0|0|5.59|13.04|1.91|1.75|0|0|53772200|53025000|7012000|64751600|101304216|101106252|867593|3.51|-15.83|50
2020-11-01 15:12:19|usamicro_0049|LRAD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:19|usamicro_0050|CEMI|79|202006|202006|15|201006|201403|29.85|67.57|2|2.72|1.86|2.98|3.8|2.53|-10.6|0.46|-17.73|-48.78|0|0|-129.11|-49.71|5.61|4|1.63|22.29|0.13|2.55|0|0|4431628|36427500|14480100|79536500|97984890|91698966|11834854|4.86|-34.5|324
2020-11-01 15:12:20|usamicro_0051|PXLW|83|202009|202009|54|200403|201709|31.29|47.1|2.01|1.26|2.07|1.71|4.43|2.2|2.9|0.11|6.74|-3.03|0|0|-22.76|-38.24|4.9|8|4.38|2.47|2.07|1.74|0|0|59220133|16797000|13462000|69999800|86106970|80860200|677871|2.05|-40.79|229
2020-11-01 15:12:21|usamicro_0052|AMRB|83|202009|202009|79|200012|202009|23.78|9.05|-3.86|-10.55|3.31|2.16|1.28|0.65|0.4|0.3|5.4|3.27|1.79|2.81|6.04|6.04|0|0|0.08|0.05|0.35|1.38|455361198|741650000|136410451|73028000|979000|13574500|59142480|58556832|61580|9.96|-32.14|101
2020-11-01 15:12:22|usamicro_0053|CRDB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:22|usamicro_0054|INFU|58|202006|202006|54|200703|202009|54.56|49.31|1.53|3.51|1.08|2.97|1.82|9.88|0.74|1.56|1.63|-0.26|0|0|-5.52|9.36|6.4|10|0.64|1.3|-126.79|1.53|0|0|11147709|482000|46404000|299321800|258106342|277369674|1750782|12.82|158.35|269
2020-11-01 15:12:23|usamicro_0055|RNDB|23|202009|202009|17|201606|202009|226.99|4.1|1.95|0.2|2.76|1|1.17|0.72|0.79|0.7|-8.46|12.75|0|0|0.08|4.24|0|0|0.26|0.16|0.52|1.2|409754316|538966000|79545850|104642000|5313000|30929300|68668292|63299775|151876|12.43|-14.39|217
2020-11-01 15:12:23|usamicro_0056|FNCB|82|202006|202006|79|200012|202009|99.89|9.02|-0.28|-5.43|3.16|2.34|1.5|0.74|1.79|0.37|5.5|1.24|1.58|4.04|2.64|5.62|0|0|0.36|0.52|0.66|0.08|825914476|1169627000|139001768|407090000|17467000|-246319200|107509752|107418780|105114|5.32|-23.39|224
2020-11-01 15:12:24|usamicro_0057|HZN|26|202006|202006|21|201506|202009|19.64|1.8|0.65|0.58|0.29|0.24|30.36|3.93|13|-11.51|2.8|68.08|0|0|-5.4|32.6|5.62|5|6.45|1.5|0.55|2.45|0|0|25808261|34230000|117390000|359681700|148301700|147308100|266924|5.75|29.55|3600
2020-11-01 15:12:25|usamicro_0058|BLFS|123|202006|202006|70|200212|202006|92.52|38.25|5.61|22.54|5.2|17.7|7.84|8.75|-0.09|0|-7.84|-4.69|0|0|-215.99|4.42|4.26|6|2.91|5.36|0.3|1.43|0|0|3311521|29879000|6087000|896247300|938903314|674087844|10803333|28.94|78.46|158
2020-11-01 15:12:26|usamicro_0059|SHSP|42|202006|202006|25|201103|201706|20.59|7.21|3.91|4.29|4.09|4.81|9.79|4.67|0.07|0.19|-7.28|-4.26|2.76|0|18.64|-24.64|7.08|9|1.48|2.73|1.24|2.37|0|0|6554085|15286900|11093100|118828600|128611905|128551695|1314113|11.15|4.44|231
2020-11-01 15:12:27|usamicro_0060|AIRG|22|202006|202006|14|201609|202003|116.77|69.3|1.81|1.95|2.04|2.68|2.93|2.75|0.16|0|-7.31|1.26|0|0|4.15|-4.24|8.06|9|4.96|5.97|1.49|0.98|0|0|29641847|35113000|2211000|93671400|128784360|129171220|982179|13.34|12.89|126
2020-11-01 15:12:27|usamicro_0061|PBBI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:27|usamicro_0062|LAKE|130|202006|202006|105|199406|202009|42.19|8.56|0.64|1.18|0.56|1.27|1.9|1.67|0.39|0|-2.04|0.39|0|0|4.25|22.39|3.29|9|1.26|26.57|0.77|-0.44|0|0|4869803|34945000|11987000|137181400|172126443|174279129|7774033|21.57|122.28|1829
2020-11-01 15:12:29|usamicro_0063|EMKR|98|202006|202006|47|200609|201806|62.52|88.65|2.75|0.71|2.72|0.93|3.16|1.32|1.23|0.09|0|0|0|0|-16.73|-28|2.21|5|6.14|0.2|2.38|1.6|0|0|46034490|29497000|36096000|72567300|95576000|95208750|184206|3.25|8.39|420
2020-11-01 15:12:29|usamicro_0064|TRVN|32|202006|202006|-154|202106|198200|0|0|38.79|29.36|52.7|43.95|2.94|8.29|-4.21|0.17|-25.16|-9.14|0|0|-61.97|-49.52|0|0|4.63|11.3|1.22|1.52|0|0|81511087|54795000|7751000|403780100|380358797|332779226|29397429|2.99|191.63|24
2020-11-01 15:12:30|usamicro_0065|PCTI|86|202006|202006|83|199912|202009|132.39|28.3|1.41|0.87|2.4|1.23|2.05|1.49|0.02|0|4.47|3.82|3.02|3.89|-1.9|5.12|3.67|9|1.46|1.87|1.14|0.56|0|0|67386188|35814000|12488000|69690100|105504098|103091240|489653|5.66|-24.9|331
2020-11-01 15:12:31|usamicro_0066|NTIC|119|202003|202003|114|199112|202006|29.21|63.92|2.55|1.41|2.75|1.52|2.17|1.33|0.02|0|1.69|3.67|1.1|3.01|14.78|2.09|2.55|5|0.19|0.09|0.7|1.6|0|0|3241707|10501400|7415200|68200300|0|0|0||0|137
2020-11-01 15:12:32|usamicro_0067|CKPT|20|202006|202006|-154|202106|198200|0|0|51.25|120.56|53.66|90.88|7.83|12.08|0|0|-17.56|-22.43|0|0|-148.41|-172.85|0|0|0.97|3.47|2.11|0.68|0|0|26569412|21924000|0|159020200|180944220|138830700|4446715|2.68|7.63|8
2020-11-01 15:12:33|usamicro_0068|SVBI|75|202009|202009|71|200212|202009|22.42|15.45|4.98|2.78|2.37|2.06|1.14|0.77|1.45|0.38|2.64|5.63|1.27|2.47|3.04|3.59|0|0|0.08|0.08|0.55|0.36|595802627|748916000|33812229|62348000|21542000|61427400|83156370|83192714|53061|6.49|-16.48|173
2020-11-01 15:12:34|usamicro_0069|ICAD|134|202006|202006|67|199209|200906|65.73|16.25|4.82|7.72|4.55|6.09|5.29|7.62|0.42|0.26|-2.8|-4.63|0|0|-31.5|-76.29|3.28|9|2.42|4.79|1.79|1.72|0|0|6839302|24225000|2721000|184466300|201523464|197308760|1928885|8.81|28.61|138
2020-11-01 15:12:35|usamicro_0070|UQM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:35|usamicro_0071|VERU|120|202006|202006|106|199006|201612|41.7|81.21|4.73|4.49|4.45|4.34|21.29|4.43|0.75|0.29|0.18|-5.84|2.01|0|-27.58|-22.1|3.72|9|1.94|2.48|0.9|0.38|0|0|2824274|15394400|1328400|179654600|183042894|174829456|1143917|2.62|21.3|386
2020-11-01 15:12:36|usamicro_0072|ALSK|84|202006|202006|71|200212|202009|34.66|11.76|1.88|1.03|0.74|0.46|141.92|0.63|914.16|1.01|6.64|4.86|5.1|0|2.23|2.74|3.31|6|4.36|2.08|0.36|0.99|0|0|34623155|44513000|469883000|236275200|107646000|108684000|380092|2|19.19|586
2020-11-01 15:12:37|usamicro_0073|SOHO|66|202006|202006|46|200512|201706|48.77|75.11|2.44|2.88|0.63|0.19|1.31|0.38|4.17|5.16|-11.2|31.04|7.7|28.61|-0.21|-5.77|2.43|2|0.32|1.51|1.13|3.07|0|0|13722889|18520900|0|372529400|26786340|25745580|140486|1.8|-72.59|13
2020-11-01 15:12:38|usamicro_0074|PLYM|34|202006|202006|-154|202106|198200|0|0|10.23|9.43|1.85|1.72|5.29|2.77|1.56|1.93|-54.41|-60.1|9.72|9.32|-13.8|-2.04|2.35|3|0.73|1.6|0.94|1.69|0|0|5954456|13975000|0|894784300|196176384|180772362|4020681|12.34|-32.64|27
2020-11-01 15:12:39|usamicro_0075|INSE|23|202006|202006|-154|202106|198200|0|0|2.1|2|0.97|0.41|815|41.48|-13.71|-3.19|-11.32|-50.86|0|0|-24.65|-35.66|8.17|9|0.73|0.75|0.29|1.05|0|0|15131596|39900000|81100000|321367300|66319984|66304296|183437|2.96|-58.83|1700
2020-11-01 15:12:39|usamicro_0076|MYFW|15|202009|202009|9|201806|202009|30.27|4.64|0.5|1.34|1.82|1.15|0.93|0.69|0.57|1.58|-18.52|-35.96|0|0|4.28|7.65|0|0|0.31|0.72|0.94|0.2|1005348273|1406932000|150264500|291012000|5201000|48484500|102974515|102674075|107555|12.95|-24.22|263
2020-11-01 15:12:40|usamicro_0077|GEC|88|202006|202006|44|200606|201706|82.08|1.06|159.51|1.9|208.39|0.94|4.35|0.99|0.65|1.75|0|0|0|0|-31.25|-7.99|2.36|2|3.92|0.09|2.55|1.36|0|0|169876247|49224000|14285000|121563100|60322072|60106840|28639|2.36|-33.89|349
2020-11-01 15:12:41|usamicro_0078|MRAM|20|202006|202006|-154|202106|198200|0|0|3.55|2.56|3.03|2.5|6.01|5.26|0.23|0.39|-7.36|-4.68|0|0|-147.95|-35.75|8.06|9|3.38|2.03|2.12|2.39|0|0|18026722|12916000|5893000|102487400|106991766|106296057|1103865|5.67|-7.5|108
2020-11-01 15:12:41|usamicro_0079|MVIS|96|202006|202006|-154|202106|198200|0|0|18.44|29.81|18.3|31.27|34.66|24.03|0.41|-0.62|-21.56|-9.13|0|0|-300.74|-4356.35|1.96|3|9.28|13.02|1.84|5.33|0|0|16838124|7805000|2755000|274289000|279694350|273208650|9544446|1.95|224|30
2020-11-01 15:12:42|usamicro_0080|EYPT|71|202006|202006|21|201006|201509|14.13|18.74|22.81|4.16|877.67|2.59|5.06|15.49|0.54|12|1.45|-29.48|0|0|-82.91|-83.81|5.18|6|2.2|1.76|1.57|0.49|0|0|18889727|22814000|3264000|92320000|69309449|64643855|2040508|0.5181|-67.05|84
2020-11-01 15:12:43|usamicro_0081|CATS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:43|usamicro_0082|ULBI|116|202009|202009|98|199603|202009|49.23|19.67|3.04|0.89|3.24|0.87|2.08|0.83|0.1|0.03|-3.79|-1.93|0|0|-4.88|4.2|2.84|6|3.41|0.85|0.77|1.49|0|0|7699161|13690000|22713000|84126800|93975790|95184700|157021|5.9|-31.87|573
2020-11-01 15:12:44|usamicro_0083|AQMS|25|202009|202009|-154|202106|198200|0|0|17.18|12.76|14.65|12.16|2.43|1.35|0.19|0.21|-44.81|-105.83|0|0|-57.94|-60.24|1|1|8.68|3.15|1.49|1.63|0|0|17931191|5635000|37614000|58863400|55678407|54784260|206889|0.911|-46.41|23
2020-11-01 15:12:45|usamicro_0084|CVU|111|202003|202003|95|199412|201809|22.24|167|1.47|0.73|1.12|0.38|2.04|0.81|0.25|-2.98|-8.28|-50.04|0|0|2.2|-7.36|2.04|2|0.86|1.53|0.46|2.5|0|0|989115|1998700|6568900|60328700|31962216|31723160|221520|2.68|-67.4|258
2020-11-01 15:12:46|usamicro_0085|BCLI|73|202009|202009|27|200403|201012|8.47|6.33|0|0|0|0|281.35|20.56|0.81|0.71|0|0|0|0|0|0|0|0|4.48|14.38|0.94|0.29|0|0|4800225|28808000|2327000|505315800|534123792|527127372|6483670|16.92|258.33|44
2020-11-01 15:12:47|usamicro_0086|CPIX|58|202006|202006|28|200906|201606|72.83|225|1.71|0.91|2.81|1.17|2.2|1|0.16|0.35|1.78|8.08|0|0|3.8|-7.01|5.55|7|2.93|0.64|0.78|0.63|0|0|46501322|27373700|3134400|38151700|48731973|48925215|39693|3.21|-43.26|94
2020-11-01 15:12:48|usamicro_0087|NAII|128|202006|202006|111|199206|202003|23.82|20.34|1.29|0.25|1.93|0.43|4.72|0.69|0.11|0.14|0.21|3.78|0|0|6.46|-2.1|3.27|5|0.36|0.05|0.37|0.96|0|0|8662664|30478000|39877000|28762300|49240345|49678245|92463|7.55|-9.58|184
2020-11-01 15:12:49|usamicro_0088|ANIX|147|202006|202006|-154|202106|198200|0|0|34.82|2.35|83.03|3.13|23.89|5.69|0.23|0|-5.59|-7.39|0|0|-169.99|-317.26|1.8|2|4.52|5.75|0.81|2.31|0|0|4265644|9068000|68000|39458200|48726828|47720106|430425|2.06|-41.6|8
2020-11-01 15:12:50|usamicro_0089|FUSB|82|202006|202006|79|200012|202009|23.94|12.51|1.04|-3.7|2.34|1.08|1.23|0.48|0.7|0.12|5.69|1.26|2.54|1.81|3.03|3.95|0|0|0.41|0.1|0.63|2.01|478015732|738290000|89370659|202926000|28724000|-151639800|40949532|44407740|18977|6.63|-15.07|285
2020-11-01 15:12:51|usamicro_0090|ATEC|66|202006|202006|-154|202106|198200|0|0|1.59|3.93|1.18|3.33|3.63|22.77|0.29|3.53|-11.75|-20.15|0|0|-47.11|-77.83|5.76|9|2.22|4.54|1.18|2.33|0|0|20552093|31163000|26004000|463953500|428644536|423054320|2463010|6.64|8.66|227
2020-11-01 15:12:52|usamicro_0091|LINC|70|202006|202006|61|200506|202009|21.21|17.25|0.64|0.5|0.6|0.49|1.63|3.46|0.35|0.43|86.51|49.76|5.46|0|-2.46|15.2|6.61|10|2.2|1.82|1.2|2.19|0|0|19395281|23342000|102569000|140511400|145779336|136570320|1790396|5.52|164.11|1922
2020-11-01 15:12:53|usamicro_0092|WKHS|50|202006|202006|-154|202106|198200|0|0|1441.73|14629.9|1227.21|10050.73|18.39|14.63|-1.13|-1.37|-14.95|-1.08|0|0|-932.11|-5669.06|1.57|1|7.44|21.7|1|2.87|0|0|3500638|26197800|7082100|2728353400|3147670944|1888448864|685377523|25.28|640.6|81
2020-11-01 15:12:53|usamicro_0093|INVE|94|202006|202006|38|199712|200706|433.44|9.72|1.87|1.48|2.16|1.39|2.73|3.45|0.31|0.71|-2.86|-18.84|0|0|-28.39|-14.11|3.66|9|2.39|1.68|1.31|1.19|0|0|30445065|13115000|5761000|121880700|111803600|112310660|1076832|6.26|13.4|289
2020-11-01 15:12:54|usamicro_0094|UG|130|202006|202006|114|199203|202009|23.53|15.62|4.51|4.5|4.99|5.19|6.25|6.52|0.09|0|6.93|12.08|2.35|6.4|23.21|40.19|4.31|9|0.33|0.02|0.71|0.4|0|0|7352381|9197900|710000|60428700|69626617|69626617|128785|15.155|-20.08|28
2020-11-01 15:12:56|usamicro_0095|SACH|20|202006|202006|15|201612|202009|11.18|12.41|12.11|13.1|8.41|8.39|1.29|1.04|0.39|0.67|-17.11|-14.6|13.69|9.07|8.74|6.07|0|0|0.31|0.24|0.7|2.55|0|0|3996300|4648000|1378000|139968200|87805681|87805681|268751|3.97|-15.89|10
2020-11-01 15:12:56|usamicro_0096|IDSY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:56|usamicro_0097|ADMP|101|202006|202006|4|200612|200712|0.18|0.1|38.95|3.53|36.09|2.53|5|3.17|-3.65|0.23|-12.63|-49.35|0|0|-190726.8|-94.74|1.95|2|2.66|4.11|0.19|2.53|0|0|5344560|7891200|12991000|70774100|73371364|57834897|2772186|0.7834|7.45|171
2020-11-01 15:12:57|usamicro_0098|SELF|18|202006|202006|14|201612|202006|123.17|393|7.06|6.65|4.49|3.84|0.88|0.93|0.51|0.58|0|0|6.7|6.48|0.81|-0.18|2.21|3|0.23|0.43|0.48|0.75|0|0|3852806|2385700|54748900|58663900|37518362|37171096|93717|4.01|-13.25|33
2020-11-01 15:12:58|usamicro_0099|ASYS|123|202006|202006|117|198909|201812|48.46|13.85|0.62|0.41|0.86|0.99|1.26|0.84|0.07|0.06|-2.09|2.75|0|0|-1.38|-14.19|2.64|6|1.61|0.13|1.96|1.21|0|0|19061240|46436000|15600000|27529700|68695698|69217950|246950|4.89|-7.74|415
2020-11-01 15:12:59|usamicro_0100|STCN|108|202006|202006|98|199406|201812|21.17|4.88|1.88|0.48|2.05|0.05|1.21|0.75|0.59|4.51|0|0|0|0|-8.51|-1.11|2.01|6|4.18|0.06|1.51|1.05|0|0|290892481|75887000|135818000|374739900|36416982|35859660|50732|0.58|-63.58|3481
2020-11-01 15:13:00|usamicro_0101|AMRK|32|202006|202006|26|201403|202009|20.02|7.82|0.05|0.08|0.02|0.04|1.54|2.35|2.95|2.25|-4.9|1.22|1.28|0|2.99|8.8|1.93|3|0.45|0.82|-0.1|-1|0|0|15871586|52325000|9898000|416305600|237223572|240514644|2279074|33.72|161.67|220
2020-11-01 15:13:01|usamicro_0102|LMST|63|202009|202009|56|200609|202009|11.73|10.21|1.85|-2.62|3.18|1.79|1.85|0.7|0.88|0.68|1.44|1.48|1.81|0|-3.52|3.89|0|0|0.32|0.6|1.19|1.06|1061495033|1094389000|162432183|211137000|18572000|-55611400|78891584|78891584|59182|10.52|-34.27|244
2020-11-01 15:13:02|usamicro_0103|ACER|87|202006|202006|-154|202106|198200|0|0|17.04|10.81|17.05|10.08|34.29|3.06|-0.24|0.06|-19.66|-4.69|0|0|-899.79|-130.36|1.57|1|3.06|4.21|1.89|1.73|0|0|7746680|5880900|158600|28427700|34308576|29853504|748824|2.88|-24.4|18
2020-11-01 15:13:03|usamicro_0104|HBP|82|202006|202006|68|200012|201712|35.29|73.89|0.21|0.24|0.11|0.07|1.6|1.63|1.65|3.52|-0.82|11.85|0|0|-2.14|-8.01|5.54|9|1.25|1.34|1.75|3.69|0|0|3162744|1800000|68400000|184397900|58897860|57378000|126445|2.19|0.93|1364
2020-11-01 15:13:04|usamicro_0105|PPIH|125|202006|202006|114|199112|202006|39.1|20.8|0.54|0.43|0.39|0.42|1.13|0.85|0.6|0.2|-1.14|0.8|0|0|0.86|-1.29|2.57|5|0.25|0.02|0.73|0.8|0|0|4531849|9106000|38195000|46606100|45234100|45860120|33624|5.54|-37.99|632
2020-11-01 15:13:05|usamicro_0106|TGEN|34|202006|202006|4|201706|201806|1401.71|1932.47|1.31|0.54|1.34|0.69|2.06|1.05|0.3|0.09|-57.07|-53.09|0|0|-23.51|-12|6.38|7|0.36|0.22|-0.22|1.41|0|0|2249784|2859900|5075700|21733000|22638623|22638623|22045|0.911|-65.91|93
2020-11-01 15:13:06|usamicro_0107|TACT|98|202006|202006|93|199612|202003|69.98|55.83|1.29|1.01|1.42|0.99|3.8|1.58|0.13|0.09|6.98|6.6|4.16|7.2|7.49|-12.26|4.92|9|0.96|0.25|1.4|3.22|0|0|3528863|3082000|6366000|36839000|44642000|37715000|85026|5|-58.43|134
2020-11-01 15:13:07|usamicro_0108|HDSN|103|202006|202006|90|199512|201806|25.88|33.5|1.95|0.95|1.28|0.32|3.71|1.09|1.1|2.28|-7.45|13.18|0|0|-8.92|-5.41|2.9|5|2.69|3.27|0.5|1.39|0|0|3192718|7850000|29313000|143886900|49022890|49355240|232496|1.15|69.14|234
2020-11-01 15:13:08|usamicro_0109|IRIX|101|202006|202006|83|199512|201609|62.58|238|1.39|0.47|1.74|0.72|2.3|1.45|0.04|0.13|-0.98|-1.7|0|0|-6.14|-33.88|4.47|9|0.66|1.3|1.36|1.45|0|0|12532582|11624000|2745000|18092300|27159720|27032320|69851|1.96|9.6|132
2020-11-01 15:13:09|usamicro_0110|ISSC|83|202006|202006|80|200009|202009|72.6|38|3.49|4.8|4.98|5.82|2.4|3.03|0.03|0|7.77|0|0|0|3.62|8.24|3.35|7|3.96|0.21|0.78|2.53|0|0|37619101|22984200|8291900|93189000|116173296|116877132|426092|6.84|45.12|71
2020-11-01 15:13:10|usamicro_0111|CMT|94|202006|202006|83|199712|201809|14.55|19.62|0.55|0.47|0.42|0.3|1.3|0.84|0.67|0.4|2.32|13.74|0.16|0|7.15|-4.23|2.79|4|0.46|0.18|1.16|3.2|0|0|5994911|4604000|80360000|106211600|70572558|70135760|351212|8.86|50.9|1821
2020-11-01 15:13:11|usamicro_0112|TRCH|49|202006|202006|-154|202106|198200|0|0|149.42|116.12|121.27|61.9|14.67|1.61|0.71|1|-9.1|-20.45|0|0|-80.95|-39.71|1.09|1|2.8|6.32|3.33|0.96|0|0|613742|281600|32748900|41500200|25784278|22063834|420308|0.26|-76.88|2
2020-11-01 15:13:12|usamicro_0113|RFIL|94|202006|202006|91|199712|202009|23.72|81.32|0.92|0.67|1.39|0.88|1.5|1.32|0|0.09|5.99|0.87|3.34|1.87|8.2|1.69|4.6|7|0.51|0.11|1.11|2.01|0|0|6761803|15628000|2432000|28982000|41822020|41578916|83149|4.28|-28.81|293
2020-11-01 15:13:13|usamicro_0114|SCYX|30|202006|202006|-154|202106|198200|0|0|92.52|108.3|146.21|146.37|3.47|7.38|0.28|1.4|-51.77|-11.47|0|0|-72.72|-78.35|0|0|2.79|1.32|1.53|0.58|0|0|41585222|37615000|3448000|27390300|46211949|44142336|265121|4.41|-59.16|27
2020-11-01 15:13:13|usamicro_0115|EKSO|33|202006|202006|-154|202106|198200|0|0|7.43|2.32|6.27|2.45|19.38|10.32|-3.92|-109.89|-26.5|-17.79|0|0|-211.11|-215.69|3.22|6|5.1|2.37|0.91|1.78|0|0|11287194|13260000|2133000|29105700|39502425|29739750|587001|4.75|-46.51|68
2020-11-01 15:13:14|usamicro_0116|FEIM|144|202006|202006|82|199512|201606|74.53|97.45|1.55|2.02|1.84|1.99|1.19|1.54|0.09|0.06|3.64|2.61|0.84|0|-0.59|-16.47|1.97|2|0.32|0.04|0.91|0.32|0|0|18712463|12442000|21277000|74316200|83722400|83531374|67854|9.14|-11.72|220
2020-11-01 15:13:15|usamicro_0117|SMSI|105|202006|202006|100|199509|202009|102|14.35|3.15|2.6|3.6|3.09|5.37|2.71|0.21|0|-3.73|0.01|0|0|-30.89|22.89|4.81|10|4.39|4.67|2.3|0.42|0|0|21820465|23614000|8447000|130642800|154256761|160684670|1260538|3.73|-32.43|198
2020-11-01 15:13:16|usamicro_0118|BTAI|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|7.07|18.15|0|0|0|0|0|0|0|0|0|0|3.49|12.04|2.19|0.6|0|0|43718273|65495000|2098000|903813500|882501744|879913152|21935442|43.36|515.91|36
2020-11-01 15:13:16|usamicro_0119|RMCF|128|202006|202006|110|199209|202003|25.84|26.81|1.73|0.69|1.74|0.83|3.64|1.23|0.31|0.31|5.84|12.29|4.06|14.72|15.51|-20.31|4.62|6|0.2|0.16|0.47|0.94|0|0|2694542|5923700|7835100|18846800|0|0|0||0|226
2020-11-01 15:13:18|usamicro_0120|CFBI|19|202006|202006|12|201703|202003|180.72|148.64|1.78|-5.47|4.99|2.8|1.1|0.7|0.12|0.7|-13.71|-17.23|0|0|0.94|-0.1|0|0|0.06|0.01|0.37|0.65|256036438|625750000|61095500|213811000|8861000|-105356800|54131220|53883115|18469|7.15|-29.83|81
2020-11-01 15:13:18|usamicro_0121|SMTX|84|202006|202006|60|200406|201906|24.26|128.67|0.28|0.47|0.14|0.29|1.33|2.37|1.71|1.59|-12.76|2.95|0|0|-6.71|-2.69|2.74|5|1.11|0.18|1.12|1.96|0|0|3001296|311000|29914000|170547600|102137576|106766470|341349|3.62|40.29|3196
2020-11-01 15:13:19|usamicro_0122|RELL|147|202006|202006|116|199003|201903|30.14|86.83|0.83|0.08|0.74|0.39|1.54|0.5|0.84|0|2.99|5.19|2.25|5.29|1.57|-2.61|2.88|7|1.21|0.17|1.04|1|0|0|38116775|42495000|20762000|17469300|0|0|0||0|394
2020-11-01 15:13:21|usamicro_0123|SYNC|39|202006|202006|7|201112|201309|41.2|83.99|0.62|0.6|0.73|0.62|1.91|1.63|0.04|0.05|-4.1|0.7|0|0|-8.19|-26.46|8|9|1.74|0.26|0.43|1.25|0|0|21275351|5978000|16857000|55447700|59568443|60368139|407421|1.51|12.95|410
2020-11-01 15:13:21|usamicro_0124|AVNW|83|202006|202006|80|200009|202009|171.27|549|0.71|0.38|0.92|0.51|2.2|1.73|0.1|0.13|-1.97|1.8|0|0|-23.19|0.33|4.21|9|1.91|0.4|2.49|1.87|0|0|68028293|41618000|20385000|86471100|119089080|125215920|866774|21.96|66.28|674
2020-11-01 15:13:22|usamicro_0125|HCFT|31|202006|202006|27|201312|202009|34.77|9.75|27.15|5.84|8.67|3.91|0.76|0.6|4.65|0.35|30.29|2.57|14.19|11.36|0.56|4.53|0|0|1.27|0.05|1.07|1.29|0|0|539056180|8856900|0|98807800|68095482|68085108|130572|2.73|-16.72|
2020-11-01 15:13:23|usamicro_0126|KTCC|147|202009|202009|109|199306|202009|38.43|21.41|0.33|0.39|0.29|0.23|0.97|0.89|0.34|0.71|0.35|-13.47|0|0|1.74|2.81|2.16|4|0.48|0.81|1.12|2.86|0|0|2890119|1471000|49332000|188978000|105983045|106626250|341004|9.85|55.12|5741
2020-11-01 15:13:24|usamicro_0127|ASPU|41|202006|202006|0|201112|201112|35820.9|35820.9|5.56|4.67|4.35|3.58|15.96|4.83|-0.06|0.2|-9.58|-8.05|0|0|-104.8|-10.2|7.06|9|2.24|4.6|-0.74|0.42|0|0|3711928|15899300|13634100|203708000|209747118|207245472|1002184|9.38|92.15|830
2020-11-01 15:13:25|usamicro_0128|RDVT|14|202006|202006|-154|202106|198200|0|0|10.08|6.27|10.52|6.26|5.62|5.13|0|0.05|-2|-3.84|0|0|-24.15|-23.63|6.11|9|5.41|9.94|0.21|0.99|0|0|11079455|13782000|2981000|212430100|214222762|214455358|1159818|18.46|46.39|107
2020-11-01 15:13:25|usamicro_0129|FLL|110|202006|202006|76|199706|201606|50.56|138.43|3.16|1.06|2.42|0.41|1.77|1.16|0.68|2.41|-1.9|-7.77|0|0|-0.29|-8.96|4.16|7|0.44|0.44|1.23|3.02|0|0|9430173|26495000|137116000|135219100|52554212|52533260|302655|1.94|-10.19|1585
2020-11-01 15:13:26|usamicro_0130|CSBR|81|202006|202006|52|200606|201906|272.62|662|4.12|3.04|3.39|3.37|788.99|20.27|-0.04|0|-9.9|-3.9|0|0|-563.69|-35.24|5.69|10|0.85|1.18|1.9|0.4|0|0|2518918|6943000|10107000|104808000|111750962|124953448|177562|8.78|51.75|143
2020-11-01 15:13:27|usamicro_0131|RESN|30|202006|202006|-154|202106|198200|0|0|123.72|71.51|111.86|55.99|4.8|5.3|0|0|-23.08|-29.36|0|0|-142.69|-166.95|0|0|7.19|14.14|2.32|2.62|0|0|14481674|23873000|3691000|102978900|126408226|125905570|2297431|2.38|-5.24|77
2020-11-01 15:13:28|usamicro_0132|GV|139|202006|202006|123|198912|202009|57.21|12.82|0.92|0.65|0.93|0.57|1.35|1.48|0.29|0.61|-0.29|0.07|0|0|5.49|7.78|2.48|6|0.31|0.13|1.28|1.39|0|0|6757839|27721100|79966700|118516700|103730175|103730175|390399|4.23|96.74|536
2020-11-01 15:13:29|usamicro_0133|ATOM|22|202006|202006|-154|202106|198200|0|0|184.46|361.1|187.35|338.62|4.73|11.79|0|0|-17.86|-10.31|0|0|-91.79|-90.17|1|1|2.09|14.72|0.94|2.42|0|0|15702968|17965000|142000|189214600|207179610|187838750|8288299|10.45|200.57|17
2020-11-01 15:13:30|usamicro_0134|PESI|117|202006|202006|86|199903|202009|39.38|20.14|1.29|0.96|1.07|0.94|1.89|2.64|0.37|0.26|-3.57|-1.55|0|0|-6.06|12.25|2.07|7|0.23|0.13|1.15|1.54|0|0|950617|5630000|19861000|86593100|85552455|86616300|101410|7.05|55.29|325
2020-11-01 15:13:31|usamicro_0135|IEC|111|202006|202006|108|199309|202009|18.36|13.95|0.51|0.65|0.37|0.51|1.98|2.48|0.87|0.69|11.08|0.37|0|0|-1.3|10.84|2.9|6|0.24|0.27|1.19|1.28|0|0|1999571|0|20374000|116655600|90225555|93057565|231519|8.65|25.18|867
2020-11-01 15:13:32|usamicro_0136|VISI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:13:32|usamicro_0137|HTGM|27|202006|202006|-154|202106|198200|0|0|6.39|0.26|3.78|1.26|2.63|1.25|-0.37|0.63|-60.29|-72.58|0|0|-150.73|-65.26|3.83|5|6.61|1.98|1.43|1.29|0|0|22401272|32866500|2730600|2334900|22167758|21726278|1178500|0.3304|-56.74|108
2020-11-01 15:13:33|usamicro_0138|NTRP|38|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.01|0.89|0|0|0|0|0|0|0|0|0|0|1.37|0.42|3.8|2.09|0|0|11480526|30251200|24700|-3858200|26278251|24526116|676566|1.11|40.51|7
2020-11-01 15:13:33|usamicro_0139|SRTS|22|202006|202006|-154|202106|198200|0|0|3.34|1.4|3.63|2.39|4.81|1.88|0.08|0.05|-7.44|-0.41|0|0|-13.15|-22.54|8.06|7|0.51|0.9|-0.86|0.69|0|0|12214311|18873800|2211600|23735000|41586048|41383188|51752|2.52|-58|53
2020-11-01 15:13:34|usamicro_0140|NTWK|87|202006|202006|61|200506|202009|36.92|36.63|4.79|0.54|3.9|0.61|2.12|0.58|0.13|0.17|-7.67|0.79|0|0|-12.33|1.26|3.42|7|1.11|0.17|2.11|1.03|0|0|6904875|20166800|13689800|30894100|34361868|35148866|76542|2.93|-46.1|1400
2020-11-01 15:13:35|usamicro_0141|YGYI|31|201909|201909|11|201303|201512|53.89|48.17|0.88|0.16|0.76|0.09|6.22|0.32|1.29|0.4|-1.35|-2.66|0|0|-10.76|-48.22|0|0|1.72|2.21|0.58|4.28|0|0|2991000|7270000|29983000|33413300|18201336|18032832|87128|0.6003|-89.41|469
2020-11-01 15:13:35|usamicro_0142|PMD|129|202006|202006|107|199309|202006|27.73|40.47|7.06|0.91|7.17|0.83|9.11|1.75|0.08|0.32|5|14.21|4.59|20.41|22.33|-10.81|4.83|8|0.36|0.12|0.91|0.75|0|0|3874984|3672000|15102000|25171900|24285870|24356430|99665|4.41|-51.59|204
2020-11-01 15:13:37|usamicro_0143|LMB|23|202006|202006|20|201509|202009|65.37|214|0.22|0.15|0.14|0.15|180.44|1.68|0.81|0.75|0|0|0|0|1.43|0.54|6.6|7|0.44|0.28|0.08|0.35|0|0|3158078|28829000|39777000|93181900|84031380|84587780|1506770|10.7|117.04|1900
2020-11-01 15:13:37|usamicro_0144|CERC|26|202006|202006|11|201509|201806|132.49|144.67|60.77|129.94|54.53|118.78|8.3|3.43|1.11|0|-17.07|-22.77|0|0|-75.71|-112.37|2.78|2|1.99|1.8|1.39|1.31|0|0|11226652|45390600|1740600|127868300|173257630|143457860|868192|2.275|-34.02|18
2020-11-01 15:13:38|usamicro_0145|CFBK|86|202009|202009|79|200012|202009|2549525.92|3.11|5.28|3.15|3.39|0.91|0.87|0.77|1.22|2.32|3.64|-56.26|2.17|0|-1.99|11.76|0|0|0.09|0.02|0.58|0.87|232696233|849038000|30914391|102630000|5593000|216046900|79320904|70095408|39200|12.08|-9.04|125
2020-11-01 15:13:39|usamicro_0146|ORMP|59|202003|202003|-154|202106|198200|0|0|34.24|23.96|35.73|24.46|10.83|2.41|0|0|-11.34|-30.5|0|0|-54.15|-49.83|1.75|2|3.06|1.09|0.92|1.41|0|0|4341809|17648000|111000|64460500|0|0|0||0|13
2020-11-01 15:13:39|usamicro_0147|MAMS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:13:39|usamicro_0148|APT|82|202006|202006|79|200012|202009|20.81|16.24|1.11|2.41|1.28|2.96|2.17|4.29|0.02|0|3.99|0.43|0|0|11.45|33.03|5.18|10|1.48|19.68|0.77|-3.21|0|0|5298854|25005000|6732000|175822700|200827684|201776560|16166007|14.78|310.56|115
2020-11-01 15:13:41|usamicro_0149|EDUC|135|202006|202006|122|198912|202006|9.44|13.56|0.58|1|0.52|0.81|1.34|3.66|0.31|0.32|9.5|3.28|4.94|1.44|13.57|19.7|4.41|10|0.28|0.58|1.41|1.51|0|0|1385431|22636300|26249600|116601300|0|0|0||0|201
2020-11-01 15:13:42|usamicro_0150|INTT|94|202006|202006|91|199712|202009|23.28|112.5|0.7|0.72|0.94|0.88|1.69|1.06|0.01|0|0|0|0|0|2.15|0.9|4.88|8|0.15|0.06|0.65|2.65|0|0|11219713|7424000|7660000|39554200|46917450|46165050|83083|4.5|1.82|198
2020-11-01 15:13:43|usamicro_0151|ARTX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:13:43|usamicro_0152|AWRE|97|202009|202009|81|199906|201909|91.05|47.5|9.15|1.3|11.84|5.61|3.42|1.23|0|0|8.56|1.38|0|0|3.43|-21.37|3.03|5|3.8|0.29|0.7|0.38|0|0|44106288|42318000|3844000|15732500|57754350|57969000|60837|2.7|-3.51|71
2020-11-01 15:13:44|usamicro_0153|FRD|145|202006|202006|106|199303|201909|25.08|26.54|0.35|0.22|0.41|0.33|1.14|0.62|0.08|0.03|4.17|0.74|2.49|1.38|8.71|-9.06|1.93|1|0.13|0.08|0.87|0.87|0|0|6453858|15143900|12507700|27612800|41066320|41066320|99406|5.8|-10.63|103
2020-11-01 15:13:45|usamicro_0154|SNFCA|138|202006|202006|133|198706|202009|23.04|4.6|0.51|-0.02|0.39|0.36|0.76|0.55|0.47|1.56|-2.46|-25.5|0|0|5.36|6.07|0|0|0.17|0.32|0.35|1.51|0|0|60351507|477381500|22125700|-7942300|123059840|125843840|357149|6.4|40.57|1293
2020-11-01 15:13:47|usamicro_0155|PDEX|129|202006|202006|113|199206|202009|25.87|18.57|1.11|2.93|1.01|3.34|2.05|5.79|0.38|0.21|0.95|5.22|0|0|2.63|27.84|3.89|9|0.2|0.54|-0.01|0.95|0|0|2136208|8981000|5629000|105300400|110347380|117239980|739837|28.6|86.93|122
2020-11-01 15:13:48|usamicro_0156|SCX|146|202006|202006|120|199006|202006|39.5|5.7|0.61|0.2|0.64|0.1|0.94|0.45|0.12|0.67|2.97|-8.5|3.01|0|2.35|-21.97|2.95|8|1.02|0.13|0.74|1.29|0|0|16866024|13458000|41555000|38025500|20610470|20570350|53207|2.95|-49.14|1485
2020-11-01 15:13:49|usamicro_0157|CRWS|143|202006|202006|143|198412|202009|13.82|8.43|0.71|0.72|0.58|0.78|1.63|1.32|0.69|0.04|33.1|12.62|2.09|4.25|6.9|15.45|3.39|8|0.15|0.18|0.36|1.03|0|0|2543039|6710000|6347000|52809400|57555420|57466150|124675|5.65|-9.6|138
2020-11-01 15:13:50|usamicro_0158|ISEE|32|202006|202006|9|201709|201912|1.42|4.99|7.97|0.9|11.58|1.29|14.52|2.12|0|0|0|0|0|0|-189.17|-527.85|0|0|5.23|3.98|1.06|2.21|0|0|229851847|245735000|241000|259061400|504715140|323854440|5456446|5.64|382.14|38
2020-11-01 15:13:51|usamicro_0159|CSPI|138|202006|202006|109|199206|201909|56.75|3.38|0.52|0.33|1.02|0.51|1.3|1.3|0.01|0.2|4.94|4.14|4.94|6.95|4.8|-5.46|3.94|7|0.11|0.03|0.66|2.8|0|0|13097492|20392000|3385000|22227800|36703390|34934240|27725|8.63|-35.69|114
2020-11-01 15:13:52|usamicro_0160|ARCT|33|202006|202006|-154|202106|198200|0|0|17.3|76.42|14.65|53.93|5.71|11.24|0.26|0.16|-2.92|-11.75|0|0|-51.3|-74.31|0|0|4.14|15.53|2.14|3.08|0|0|43979571|136111000|7828000|928839700|1049891700|806262600|31922298|42.9|317.72|88
2020-11-01 15:13:53|usamicro_0161|MNDO|82|202006|202006|76|200109|202009|20.11|8.92|1.81|1.41|2.81|1.95|1.78|2.32|0.01|0|21.82|14.23|15.09|10.34|14.61|25.57|4.34|9|0.07|0.05|1.64|0.77|0|0|16832049|12671000|1334000|33488400|46159416|46464960|60830|2.32|-1.28|204
2020-11-01 15:13:54|usamicro_0162|SKIS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:13:54|usamicro_0163|SMED|84|202009|202009|64|200409|202009|103.71|89.57|1.88|2.06|2.16|2.03|41.88|3.47|-0.3|0.19|-0.85|0.03|0|0|-20.96|7.54|4.69|8|1.7|5.05|0.86|-1.71|0|0|6972255|6785000|17874000|101703100|102969075|105260760|1109163|6.27|75.37|184
2020-11-01 15:13:55|usamicro_0164|CODA|49|202006|202006|38|201103|202009|19.38|25.09|2.28|2.45|2.15|2.86|2.72|1.78|1.48|0.04|11.09|-0.02|0|0|16.19|7.22|7.45|8|2.55|4.83|3.76|0.82|0|0|7897709|13017200|6158600|47678900|59350488|62328528|79189|5.52|-23.32|120
2020-11-01 15:13:56|usamicro_0165|SANW|46|202006|202006|25|201006|201609|111.23|249|2.08|1.51|1.73|1.04|1.36|1.02|0.4|0.5|-10.68|5.3|0|0|-4.27|-16.33|2.98|3|3.38|0.08|-0.14|-0.02|0|0|4651570|4123100|25795600|119369000|82957488|82889784|162199|2.48|4.17|186
2020-11-01 15:13:57|usamicro_0166|REED|66|202006|202006|1|201209|201212|5158.34|4903.93|1.87|1.86|1.51|1.18|20.18|21.08|1.72|2.93|-8.46|-21.65|0|0|-52.06|-128.77|5.81|9|1.41|1.69|0.65|2.04|0|0|1093253|1112000|1023000|65800400|58429112|55259306|198056|0.9285|-42.9|28
2020-11-01 15:13:57|usamicro_0167|ALYA|12|202006|202006|-154|202106|198200|0|0|0.93|0.76|0.77|0.61|2.09|1.45|0.49|0.42|-5.29|-3.49|0|0|-12.75|-23.73|6.86|7|0.04|0.05|1.14|1.21|0|0|9957367|10453200|15126600|157009700|129521076|129515501|35234|2.23|-24.66|2146
2020-11-01 15:13:58|usamicro_0168|BH A|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:13:58|usamicro_0169|LTRX|84|202006|202006|76|200006|201906|216.52|38.85|1.19|2.05|1.35|2.03|2.63|2.95|0.03|0.11|-6.05|-2.09|0|0|-20.4|-24.63|5.34|9|0.37|0.36|0.85|3.4|0|0|12140073|7691000|1587000|134827900|137364942|134761770|937618|4.81|31.14|242
2020-11-01 15:13:59|usamicro_0170|RBKB|12|202006|202006|7|201812|202009|12.94|10.71|0.56|-0.82|2.08|1.68|0.92|0.62|0.7|0.67|-20.7|1.57|0|0|3.52|3.45|0|0|0.16|0.01|1.35|1.41|733124300|910039000|133202500|179712000|18622000|-33098500|70362456|67794008|64162|6.32|-40.93|173
2020-11-01 15:13:59|usamicro_0171|ARKR|138|202006|202006|111|199209|202006|20.75|14.56|0.54|0.52|0.49|0.3|2.23|1.01|0.34|1.24|7.07|-1.27|5.87|9.21|9.4|-4.6|4.62|8|0.13|0.84|0.76|1.47|0|0|4101768|20725000|94311000|64357100|38031720|38031720|205154|10.86|-48.04|2145
2020-11-01 15:14:01|usamicro_0172|OTEL|66|202006|202006|29|201306|202009|3.46|5.28|1.72|1.62|0.47|0.63|9.68|1.74|27.56|3.11|35.32|1.08|0|0|5.75|8.43|3.97|7|0.28|0.03|0.64|2.91|0|0|11662695|8463000|60047000|100693800|39213828|39433860|61218|11.46|-3.48|201
2020-11-01 15:14:01|usamicro_0173|UWN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:02|usamicro_0174|ORGS|46|202006|202006|2|202003|202009|1.95|2.08|6.37|1.13|5.61|4.12|89.11|1.26|0.31|0.12|-9.96|-7.53|0|0|-46.23|82.51|2.39|4|1|1.92|2.52|1.62|0|0|7280343|97487000|2900000|24679300|111356280|108437112|261667|5.04|18.29|309
2020-11-01 15:14:02|usamicro_0175|SPRT|82|202006|202006|70|200303|202009|79.32|12.86|2.3|0.1|3.38|0.67|2.48|1|-0.01|0|0|0|0|0|-15.22|6.72|3.28|8|2.07|0.06|1.45|1.34|0|0|68191366|29694000|1351000|4647700|34341660|34833600|363832|1.8|16.34|1231
2020-11-01 15:14:03|usamicro_0176|TRWH|10|202006|202006|5|201903|202006|18.22|30.25|2.89|3.55|1.93|2.21|3.57|5.42|3.1|6.4|0|0|0|0|4.71|-1.18|6.6|6|2.53|0.98|2.19|2.08|0|0|238838714|331083000|557620000|1412899300|800092255|802522230|4710342|26.27|15.07|4831
2020-11-01 15:14:04|usamicro_0177|HNNA|75|202006|202006|72|200209|202009|20.77|7.03|3.3|1.47|3.47|1.7|2.52|0.78|0.53|0|4.7|20.49|2.47|6.63|12.45|10.14|4.64|5|0.62|1.54|0.88|0.97|0|0|8906239|8717000|657000|51499900|60216902|60345397|42768|8.29|-9.4|21
2020-11-01 15:14:05|usamicro_0178|DVD|94|202006|202006|91|199709|202006|31.97|11.85|2.14|2.29|1.76|2.37|1.56|0.85|0.35|0|2.41|7.57|2.22|7.09|3.74|-2.12|1.29|2|0.39|0.09|0.52|0.99|0|0|3801521|2886000|68548000|48427300|51313284|50528760|66495|1.41|-29|60
2020-11-01 15:14:06|usamicro_0179|RIBT|77|202006|202006|4|200609|200709|115.4|51.33|4.94|0.69|3.78|0.61|4.41|0.67|-1.29|0.15|-10.79|-25.62|0|0|-204.49|-45.47|2.22|1|1.23|0.47|0.75|0.67|0|0|5810396|3347000|21127000|17581100|16887108|16821924|174517|0.42|-82.85|121
2020-11-01 15:14:07|usamicro_0180|FNJN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:07|usamicro_0181|OPNT|57|202006|202006|16|201609|202009|13.79|4.37|2.77|0.08|3.37|0.93|128.41|0.93|-0|0|-6.51|0|0|0|-41.29|31.94|9.6|10|1.62|0.18|0.85|1.16|0|0|5289506|30502400|741600|1348200|31850588|31850588|172473|7.48|-52.35|22
2020-11-01 15:14:08|usamicro_0182|MRKR|82|202006|202006|7|201503|201612|5.28|6.93|0|0|0|0|35.81|2.03|-0.32|0|-9.82|0|0|0|-15685.44|-53.74|0|0|4.95|7.99|0.83|1.5|0|0|5466414|32124200|13763400|37802200|69900000|69859050|333523|1.5|-70.75|28
2020-11-01 15:14:09|usamicro_0183|EMMS|104|201912|201912|102|199412|202006|37.89|0.42|3.3|-0.27|1.57|0.36|6.65|0.18|-5.16|0.46|29.71|12.69|0|0|1.19|27.9|1.59|2|2.88|0.04|1|0.7|0|0|20941019|93036000|23630000|-15864500|0|0|0||0|412
2020-11-01 15:14:10|usamicro_0184|UONEK|86|202006|202006|68|200303|202003|50.56|93|4.43|2.22|1.99|0.14|2.48|0.35|8.31|5.57|7.78|6.35|0|0|-2.46|-2.29|0|0|5.9|3.12|1.09|0.48|0|0|48526930|69698000|67152000|874553300|52528671|56340531|2572665|1.17|-27.55|1441
2020-11-01 15:14:11|usamicro_0185|RIOT|74|202006|202006|-154|202106|198200|0|0|118.39|15.3|107.75|10.31|9.99|4.6|0.09|0|0|0|0|0|-73.51|-70.97|1.11|2|6.67|15.86|1.78|3.1|0|0|10843042|16364000|4945000|111635000|132091560|93227760|12958501|2.7|60.47|6
2020-11-01 15:14:12|usamicro_0186|CTEK|84|202006|202006|61|200412|202003|23.65|1.16|1.42|0.5|1.47|0.8|11.68|0.47|-7.39|0.11|-1.07|-3.47|0|0|-59.31|-15.26|5.21|4|0.26|0.53|1.02|2.48|0|0|2639034|5407400|853600|15039700|16637290|16478249|2843893|1.57|-63.96|142
2020-11-01 15:14:13|usamicro_0187|VRML|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:13|usamicro_0188|PRVB|15|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.57|4.41|0|0|0|0|0|0|0|0|0|0|3.33|8.12|5.17|2.14|0|0|62948618|172155000|0|549918700|721246148|631223170|8440481|12.83|87.99|19
2020-11-01 15:14:13|usamicro_0189|CDTX|26|202006|202006|-154|202106|198200|0|0|3.47|2.86|4.84|4.22|1.97|2.96|0.22|0.22|-30.96|-30.96|0|0|-79.32|-79.32|0|0|3.52|4.87|1.71|1.29|0|0|77297000|54826000|1729000|76841700|119754720|116750820|624304|2.85|51.03|68
2020-11-01 15:14:14|usamicro_0190|NOVN|20|202006|202006|-154|202106|198200|0|0|11.15|6.1|11.79|3.93|8.8|3.87|0|0|-36.47|-52.71|0|0|-614.91|-875.47|0|0|2.18|4.04|1.34|-2.18|0|0|22370722|35458000|8156000|30733000|57501693|38810441|4645780|0.4815|-81.37|28
2020-11-01 15:14:14|usamicro_0191|BKTI|145|202006|202006|115|198903|201712|24.52|59.17|0.93|0.75|0.95|0.92|1.31|1.72|0.41|0.02|6.02|3.98|3.47|2.74|0.04|-10.88|3.28|8|0.29|0.05|1.17|2.59|0|0|5036567|6939000|6537000|29910700|36480728|36487444|30585|2.92|-13.1|111
2020-11-01 15:14:16|usamicro_0192|LONE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:16|usamicro_0193|BCRH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:16|usamicro_0194|CATB|26|202006|202006|-154|202106|198200|0|0|0|0|0|0|0.93|2.32|0.21|0.21|0|0|0|0|0|0|0|0|2.66|4.43|-6.5|1.66|0|0|42079739|53886000|1326000|64224200|116518084|111218825|2513145|6.19|15.8|27
2020-11-01 15:14:16|usamicro_0195|BLNK|54|202006|202006|29|201109|201812|2.44|1.13|114.84|72.12|89.55|64.01|1998.13|60.26|0.04|0.16|-6.17|-2|0|0|-855.32|-140.16|2.32|2|4.75|16.68|2.06|0.29|0|0|2981431|3982500|2897600|324195800|327312601|292058587|83244323|10.31|285.71|67
2020-11-01 15:14:17|usamicro_0196|EEI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:17|usamicro_0197|HSON|70|202006|202006|55|200612|202009|22.6|60.47|0.16|-0.03|0.27|0.29|1.68|0.8|0.07|0.04|0|0|0|0|-17.66|1.66|6.51|10|5.28|0.04|1.49|1|0|0|31857600|29517000|471000|-2213600|25977375|27467325|32195|9.675|-18.46|390
2020-11-01 15:14:18|usamicro_0198|GVP|102|202006|202006|92|199512|201812|71.76|10.33|0.89|0.38|0.96|0.3|2.56|1.78|0.26|1.94|-3.13|-1.71|0|0|-10.89|-40.46|3.52|7|0.39|0.33|0.57|1.12|0|0|8931832|18298000|2595000|26393100|21373144|21224320|85591|1.04|-40|363
2020-11-01 15:14:19|usamicro_0199|ARAV|30|202006|202006|1|201809|201812|5.91|3.41|0|0|0|0|2.23|1.27|0|0|-0.14|-0.03|0|0|-80.07|-108.6|0|0|4.16|6.22|2.77|4.2|0|0|124201444|60062000|6543000|15503700|75565660|74739400|787727|4.7|-44.24|17
2020-11-01 15:14:20|usamicro_0200|APEN|62|202006|202006|4|200909|201009|11.08|6.42|70.71|1.94|29.45|0.9|12.34|20.99|0.41|-5.32|-22.06|-12.9|0|0|181.83|-61.5|6.09|7|0.77|1.65|0.14|0.85|0|0|13287000|19101000|5565000|77157100|35821916|35748401|72335|1.69|-47.93|217
2020-11-01 15:14:20|usamicro_0201|TLF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:21|usamicro_0202|SRAX|37|202006|202006|3|201809|201906|11.28|23.3|5.32|11.22|4.46|10.6|11.98|2.92|0.57|0.23|-14.03|-15.84|0|0|-182.71|-79.51|6.09|3|7.98|5.87|1.61|0.83|0|0|1525944|6278000|566000|43897200|46573232|41679464|534559|2.96|0.74|35
2020-11-01 15:14:21|usamicro_0203|YCBD|17|202006|202006|2|202003|202009|6.13|1.86|23.9|2.23|20.23|1.82|3.41|1.25|0.17|0.02|-28|-17.3|0|0|-109.33|50.64|4.58|6|3.39|4.56|1.48|1.25|0|0|7741571|15058800|10187200|90846400|102691200|102671200|1581859|2|-49.49|182
2020-11-01 15:14:22|usamicro_0204|ELMD|45|202006|202006|41|201006|202009|30.64|21.69|1.37|2.49|1.45|2.83|1.91|2.96|0.14|0|-27.34|-4.83|0|0|5.24|14.78|7.76|10|0.48|3.85|0.79|0.29|0|0|4207637|10479200|3788500|79059300|89538492|93973152|1411433|10.41|61.98|120
2020-11-01 15:14:22|usamicro_0205|MTEX|86|202006|202006|83|199912|202009|22.34|8.96|0.35|0.11|0.48|0.26|3.23|1.43|0.02|0.04|3.85|21.3|2.24|3.19|3.43|16.4|5.94|10|3.37|0.2|1.25|1.45|0|0|26327682|20712000|5587000|15471700|35202664|40007597|83858|16.7536|-2.42|215
2020-11-01 15:14:24|usamicro_0206|PRCP|121|202006|202006|108|199206|201906|58.47|18.54|1.01|0.97|1.38|1.06|1.6|1.73|-0.07|0.13|2.15|1.22|0.21|0|4.45|-9.36|3.7|8|0.68|1.68|1.22|1.07|0|0|14398186|10976000|9418000|60208200|66393160|66143600|1567581|6.8|41.92|295
2020-11-01 15:14:25|usamicro_0207|STKS|45|202006|202006|22|201503|202009|19.87|4.76|1.13|0.72|0.96|0.44|5.77|2.11|1.17|2.32|-3.98|-25.67|0|0|-1.8|21.51|5.74|4|0.47|0.37|1.39|3.27|0|0|2877471|23460000|146608000|97567400|57920200|57815200|244166|2|-21.54|3400
2020-11-01 15:14:25|usamicro_0208|CLSN|85|202006|202006|4|200706|200806|1.62|1.42|1321640.07|18.51|1151101.12|37.74|713.27|1.02|-0.04|0.41|-19.3|-17.52|0|0|-125.09|-68.63|1.25|2|3.55|3.18|3.64|2.27|0|0|15257915|25445600|1583500|9355000|24804134|21880492|543550|0.7321|-54.25|29
2020-11-01 15:14:26|usamicro_0209|OMEX|87|202006|202006|6|200403|200509|59.58|40.56|99.65|29.42|84.69|21.32|21.48|116.52|-0.35|-1.11|-36.83|-88.01|0|0|-2027.61|-965.27|1.36|1|11.6|13.98|1.72|1.13|0|0|4083281|223700|687000|93615600|64888320|64888320|593546|6.8|65.72|14
2020-11-01 15:14:27|usamicro_0210|BTN|100|202006|202006|84|199606|201706|46.07|68|0.78|0.49|0.92|0.42|1.91|1.08|0.13|0.35|3.07|0.7|0|0|1.64|-20.79|3.13|7|0.5|0.05|0.76|1.18|0|0|13008251|6470000|17300000|24176000|23073024|22900800|29036|1.56|-47.71|300
2020-11-01 15:14:28|usamicro_0211|LOAN|86|202009|202009|83|199912|202009|17.47|9.48|6.23|11.4|5.8|7.43|1.13|1.27|0.3|0.77|-0.9|9.73|5.16|10.32|2.71|7.72|2.13|2|0.13|0.12|0.3|0.91|0|0|3200213|156700|52600|67149800|41942764|41965436|121210|4.36|-32.54|5
2020-11-01 15:14:29|usamicro_0212|AUTO|86|202006|202006|57|200309|201712|46.12|53|0.96|0.47|1.32|0.43|1.78|2.47|0.09|0.51|-2.72|-10.1|0|0|-21.01|-41.83|4.79|9|2.83|4.99|1.38|5.11|0|0|33632186|5210000|6272000|44636000|41280952|41239190|4587421|3.14|45.75|171
2020-11-01 15:14:30|usamicro_0213|FLGT|20|202006|202006|1|202006|202009|233.5|333.67|6.76|19.76|6.72|19.15|3.71|10.31|0|0|-3.93|-8.22|0|0|-12.46|3.55|5.31|7|1.42|8.58|0.8|2.24|0|0|24567167|20961000|8819000|876103200|897064168|917716800|51994564|40.04|308.7|139
2020-11-01 15:14:31|usamicro_0214|AEHR|93|202006|202006|88|199803|202003|70.5|340.77|1.28|1.83|1.61|2.19|3.06|3.36|-0|0.14|-9.75|-51.78|0|0|-24.59|-14.71|3.92|7|0.39|0.36|1.06|0.56|0|0|9717258|6313000|2574000|36824000|0|0|0||0|71
2020-11-01 15:14:32|usamicro_0215|ATXI|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|13.78|44.11|0|0|0|0|0|0|0|0|0|0|0.27|0.82|-0.08|0.71|0|0|12887333|5257000|0|175634300|180891324|178421001|485911|10.83|81.71|4
2020-11-01 15:14:33|usamicro_0216|RCMT|131|202006|202006|105|199312|202003|18.94|3.98|0.62|0.21|0.6|0.11|2.96|0.69|0.23|0.83|12.99|21.95|0|0|2.24|-9.52|4.06|9|0.41|0.25|1.13|2.05|0|0|5969809|1632000|7315000|34123700|15973321|17825507|37340|1.4099|-53|3410
2020-11-01 15:14:34|usamicro_0217|DAIO|145|202006|202006|108|199212|201912|294.76|1366.14|0.71|0.7|1.03|1.37|1.57|1.31|0.03|0|0|0|0|0|-2.82|-13.79|4.4|8|0.14|0.04|1.03|1.01|0|0|9522400|13273000|2899000|13410100|26683062|26400360|55746|3.18|-18.36|96
2020-11-01 15:14:35|usamicro_0218|CIZN|85|202009|202009|78|200103|202009|15.13|18.84|-1.75|-14.63|3.22|2.98|1.38|1.07|0.6|0.13|5.04|4.12|3.84|4.28|6.29|5.43|0|0|0.23|1.13|0.17|0.13|574686875|1075348000|187014625|688906000|24286000|140247100|125247088|125188796|121784|22.42|-0.35|290
2020-11-01 15:14:36|usamicro_0219|KMPH|26|202006|202006|-154|202106|198200|0|0|4.2|4.7|0.86|1.14|149.2|197.05|-1.05|-1.08|-11.47|-11.47|0|0|-214.74|-214.74|10|10|2.62|0.63|1.95|2.88|0|0|37340043|6369000|2550000|102588800|40934322|35656304|427763|0.5645|-18.01|22
2020-11-01 15:14:37|usamicro_0220|EVFM|27|202006|202006|-154|202106|198200|0|0|0|0|0|0|16.92|2.8|0|0|0|0|0|0|0|0|0|0|2.26|14.52|1.82|0.32|0|0|27968356|123706000|6099000|112417500|191821508|136163740|15408350|2.36|-53.35|53
2020-11-01 15:14:37|usamicro_0221|ZSAN|28|202006|202006|-154|202106|198200|0|0|31.54|140.42|28.8|48.52|2.79|8.39|2.35|0.36|-0.05|0.12|0|0|-83.18|-56.97|0|0|7.09|4.18|5.6|3.12|0|0|20576154|10547000|36008000|155568900|154908936|88982388|8523499|1.62|-0.62|56
2020-11-01 15:14:38|usamicro_0222|MTBC|32|202006|202006|-154|202106|198200|0|0|1.19|1.49|1.11|1.47|1.53|1.42|9.22|0.13|-16.89|-3.76|0|0|-23.92|-13.03|7.56|8|2.43|3.2|1.22|0.3|0|0|5684348|12532400|12188800|110055900|110473189|109945424|1338822|8.87|129.9|2700
2020-11-01 15:14:38|usamicro_0223|WTT|122|202006|202006|109|199112|201903|24.13|154|3.38|0.84|3.47|0.69|2.45|0.97|0.06|0.32|3|-4.97|1.26|0|8.63|-5.49|3.43|9|0.41|0.01|0.85|1.1|0|0|10506198|2894000|3894000|36693700|29873688|30315426|30395|1.38|-4.17|154
2020-11-01 15:14:39|usamicro_0224|EAST|37|202006|202006|-154|202106|198200|0|0|122.76|1.34|71.79|0.71|20.96|4.69|0.09|4.92|-16.36|-15.43|0|0|-563.26|-93.91|6.03|4|2.1|2.67|0.27|3.22|0|0|1225491|1915100|3959900|21587400|11419380|11381304|94745|1.14|-76.42|89
2020-11-01 15:14:40|usamicro_0225|RMBL|25|202006|202006|-154|202106|198200|0|0|2.44|0.23|1.96|0.08|7.75|8.32|3.31|9.92|-72.77|-74.89|0|0|-75.75|-45.68|5.82|6|3.46|4.91|1.68|5.27|0|0|3040028|3061100|9533700|127503200|59426835|59008430|6914894|26.65|-50.18|165
2020-11-01 15:14:40|usamicro_0226|ETTX|12|202006|202006|-154|202106|198200|0|0|0|0|0|0|1.3|1.47|0|0|-25.59|1.22|0|0|-56.01|-53.11|0|0|0.28|0.85|1.73|1.4|0|0|56992800|50771000|1654000|21598800|72369816|34874004|295697|2.04|-65.77|47
2020-11-01 15:14:41|usamicro_0227|COCP|52|202006|202006|3|201803|201812|202.13|82.5|16.02|23.27|16.54|19.39|1.23|1.72|-2.29|0|-13.35|-24.37|0|0|-103.12|-111.85|6.14|6|0.31|0.26|-0.78|-0.56|0|0|4121029|19315000|1249000|44421600|48470274|48470274|1640457|0.9296|-54.65|11
2020-11-01 15:14:42|usamicro_0228|EYEN|15|202006|202006|-154|202106|198200|0|0|0|0|0|0|7.2|9.31|0|0|0|0|0|0|0|0|0|0|0.69|0.27|1.98|3.1|0|0|14524977|10186200|313400|68024500|62224344|61842144|810196|3.12|-15.68|29
2020-11-01 15:14:42|usamicro_0229|RNGR|19|202009|202009|5|201903|202006|19.25|14.78|1.11|0.55|0.41|0.14|1.11|0.39|0.33|0.22|-4.65|26.02|0|0|-1.52|-1.86|4.54|5|0.45|0.03|2.74|1.13|0|0|5706250|3400000|211900000|146080700|40180689|22117401|35792|2.61|-59.53|1100
2020-11-01 15:14:43|usamicro_0230|ALJJ|97|202006|202006|60|200309|201809|8.79|12.21|1.04|0.34|0.47|0.08|1.62|1.93|0.12|6.2|9.65|-7.58|0|0|5.7|-51.12|4.38|8|0.97|0.06|2.57|2.48|0|0|6372152|7393000|67075000|121369500|30579642|30579642|72735|0.7251|-47.61|5499
2020-11-01 15:14:44|usamicro_0231|MRBK|17|202009|202009|7|201812|202009|10.3|4.84|2.47|2.66|1.56|0.94|0.91|0.75|1.44|3|0|0|0|0|3.41|5.07|0|0|0.43|0.91|0.93|0.93|767825857|1166697000|77209200|75869000|8284000|418191900|98876900|98505910|290101|16.13|-9.13|
2020-11-01 15:14:44|usamicro_0232|LUB|144|202003|202003|94|199006|201312|40.11|105.33|0.95|0.36|0.89|0.15|1.79|0.54|0.25|0.97|3.99|-0.39|1.66|0|2.54|-29.76|3.85|7|1.42|0.19|1.01|2.6|0|0|8568876|14122000|122078000|84945400|0|0|0||0|6133
2020-11-01 15:14:46|usamicro_0233|NTIP|90|202006|202006|22|201309|201903|23.55|8.67|1.72|9.24|7.18|31.13|1.42|1.27|-0.01|0|5.64|5.95|4.06|3.77|-67.65|-6.15|3.37|1|0.1|0.1|0.01|0|0|0|17102705|44735000|0|18922800|63460610|63456635|95818|2.65|17.9|3
2020-11-01 15:14:47|usamicro_0234|ETON|11|202006|202006|-154|202106|198200|0|0|0|0|0|0|10.8|23.55|0.26|0.7|-6.04|-7.66|0|0|-130.99|-150.34|0|0|1.52|4.33|0.98|2|0|0|13447800|10270000|1034000|160230400|187672400|165939500|5029666|7.9|25|17
2020-11-01 15:14:47|usamicro_0235|LAZY|16|202006|202006|1|202006|202009|24251.7|28752.83|0.31|0.35|0.09|0.18|0.87|1.42|0.99|0.84|1.15|6.34|0|0|0.86|2.89|7.6|8|0.69|3.95|1.23|3.35|0|0|19896159|62050000|107919000|247288100|119850092|123195076|1940779|12.68|166.39|800
2020-11-01 15:14:48|usamicro_0236|DLHC|117|202006|202006|108|199309|202009|39.48|12.95|0.47|0.63|0.42|0.45|3.14|1.73|0.28|0.82|-2.69|-9.15|0|0|-8.01|7.23|3.06|7|0.17|0.23|1.32|1.29|0|0|2973327|658000|26045000|131453400|89569400|95903000|425674|7.25|62.56|1950
2020-11-01 15:14:49|usamicro_0237|BWEN|78|202006|202006|41|200709|201712|229.62|11.33|5.14|0.35|3.91|0.24|3.71|1.13|0.05|0.53|-5.26|0.58|0|0|-83.45|-1.63|1.69|4|1.7|0.49|1.68|1.21|0|0|10042436|2119000|65872000|68775300|48329939|49148750|483465|2.87|78.79|521
2020-11-01 15:14:50|usamicro_0238|INOD|108|202006|202006|101|199312|201903|105.03|657.35|0.86|0.61|1.45|1.36|2.36|2.99|0.02|0|0.25|5.63|0|0|1.69|-5.96|3.65|8|0.52|0.21|1.07|1.81|0|0|13216391|13485000|13353000|58695500|75578310|75423810|827714|3.09|134.09|3640
2020-11-01 15:14:51|usamicro_0239|CFRX|30|202006|202006|2|201906|201912|12.25|17.57|0|0|0|0|5.56|10.29|0|0|0|0|0|0|0|0|0|0|1.05|6.21|0.92|1.2|0|0|27157100|39651400|3934400|107181700|146806176|105557232|1253046|5.28|42.97|24
2020-11-01 15:14:51|usamicro_0240|PANL|28|202006|202006|24|201406|202006|35.36|162.08|0.84|0.57|0.32|0.27|341.1|0.7|1.02|0.63|0|0|0|0|1.58|0.04|2.48|3|0.05|0.36|0.54|1.19|0|0|31962207|46993100|324643000|248490400|116720163|112524622|90033|2.59|-29.75|500
2020-11-01 15:14:52|usamicro_0241|PRTS|66|202006|202006|46|200612|201806|112.67|2.59|0.53|1.51|0.54|1.24|3.79|25.1|0.21|0|1.99|1.69|0|0|-15.63|-105.07|7.02|10|1.43|15.44|1.36|4.34|0|0|14346534|24860000|32855000|486675700|431167660|511626490|21509443|10.81|597.42|843
2020-11-01 15:14:53|usamicro_0242|LPTH|100|202006|202006|30|201303|202009|51.25|80.33|23.38|1.8|17.29|1.87|4.64|1.81|0.13|0.16|-9.36|-10.05|0|0|-45.39|2.23|4.28|7|2.82|2.03|1.83|1.13|0|0|5789109|5387400|13019500|62722200|62690848|67073915|1664154|2.41|178.13|363
2020-11-01 15:14:54|usamicro_0243|SITO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:54|usamicro_0244|CLBS|82|202006|202006|4|201706|201806|2.24|2.11|494.84|0.07|332.05|0.75|57.38|1.03|0.06|0.77|-36.68|-65.22|0.09|0|-463.01|-129.12|1.17|1|2.04|1.6|-0.33|1.43|0|0|13816299|34891000|83000|-364400|28053360|23671800|1168571|1.8|-27.69|27
2020-11-01 15:14:55|usamicro_0245|PIH|31|202006|202006|19|201403|201812|145.02|45|2.29|3.31|3.57|5.23|0.89|0.56|0|0|-10.61|-0.83|0|0|0.38|-10.78|0|0|0.19|0.01|0.04|0.33|178600|162000|33750821|25638000|2000|10873300|19011300|23362185|16302|3.85|-13.91|2
2020-11-01 15:14:55|usamicro_0246|PRPH|92|202006|202006|84|199712|201812|102.03|59.52|1.59|2.9|2.33|3.51|2.99|3.69|0.02|0|110|132.36|0|0|-4.91|-13.22|3.79|6|0.77|0.26|0.34|0.46|0|0|11476154|5876000|2133000|34274900|40106936|40198280|149627|3.46|106.95|50
2020-11-01 15:14:56|usamicro_0247|SLNO|30|202006|202006|-154|202106|198200|0|0|49.34|104.23|49.87|131.99|3.82|3.56|-0.14|0|-29.24|-8.23|0|0|-2338.87|-2338.87|1|1|1.52|2.03|-0.02|1.56|0|0|11263730|62499000|302000|137280900|199779936|116052862|2119699|2.51|28.57|10
2020-11-01 15:14:57|usamicro_0248|AGRX|30|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.09|3.28|0|0|0|0|0|0|0|0|0|0|1.73|3.71|0.59|2.66|0|0|38180656|87235000|14302000|193924700|265801184|265153056|4635989|3.04|177.68|15
2020-11-01 15:14:58|usamicro_0249|JCS|146|202006|202006|139|198512|202009|20.62|11.97|0.82|0.31|1.01|0.96|1.32|0.76|0.03|0|4.38|3.31|3.61|2.09|6.02|6.45|3.31|7|0.3|0.2|0.83|1.48|0|0|18317979|24294300|8416800|11540700|35816245|35811649|62507|3.83|-16.19|203
2020-11-01 15:14:59|usamicro_0250|VICL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:59|usamicro_0251|UFAB|27|202006|202006|16|201506|201906|16.66|13.55|0.8|0.63|0.5|0.27|1.97|0.97|1.24|1.48|-42.81|-79.88|7.56|0|2.72|-7.63|6.19|6|0.89|0.77|1|2.25|0|0|1235617|4737000|33781000|78733600|32955567|32955567|37105|3.37|22.72|988
2020-11-01 15:14:59|usamicro_0252|ALPN|26|202006|202006|-154|202106|198200|0|0|32.27|43.65|60|55.35|2.58|12.88|0.16|0.62|-12.84|-0.69|0|0|-68.12|-89.98|0|0|0.75|0.11|1.38|0.37|0|0|64186717|90218000|11205000|128842400|163416648|163397310|530458|8.79|116.58|53
2020-11-01 15:15:00|usamicro_0253|ISDR|52|202006|202006|45|200906|202009|60.22|58.47|1.92|3.39|2.14|4.5|5.36|2.8|-0.12|0.01|-1.62|4.26|1.01|0|-22.56|4.74|7.12|8|0.14|0.36|0.43|1.27|0|0|4529428|17097000|2818000|57458900|74241860|74768680|1091254|19.88|92.43|79
2020-11-01 15:15:01|usamicro_0254|STRM|102|202006|202006|49|200009|201212|136.93|34.54|2.26|2.53|2.12|2.38|5.54|2.3|0.59|0.12|-1.36|-22.05|0|0|-12.72|-0.14|3.99|7|0.23|0.02|0.58|1.03|0|0|4933995|5707000|574000|40551500|43975013|42285885|52543|1.39|20.92|80
2020-11-01 15:15:02|usamicro_0255|GTIM|117|202006|202006|52|199406|200706|169.4|129.38|0.55|0.26|0.51|0.17|1.85|1.52|0.44|1.78|-21.05|-145.02|0|0|-11.48|-50.62|2.75|4|0.46|0.61|0.54|3.25|0|0|2433322|12665000|79424000|28678700|18389722|18536160|77661|1.46|-10.59|2535
2020-11-01 15:15:04|usamicro_0256|AZRX|22|202006|202006|-154|202106|198200|0|0|0|0|0|0|14.17|8.35|0|0|0|0|0|0|0|0|0|0|0.56|0.43|1.4|1.66|0|0|1664463|984900|191600|24678500|20265491|19919732|139510|0.711|24.19|10
2020-11-01 15:15:04|usamicro_0257|AIRI|75|202006|202006|37|200603|201506|63.39|259|1.21|1.28|0.51|0.77|1.54|3.19|0.71|2.27|-0.96|-3.77|3.05|0|-185.85|-4.35|3|4|0.3|0.15|0.5|1.15|0|0|627584|2068000|10491000|61878600|37306502|37273562|50625|1.22|-3.08|159
2020-11-01 15:15:05|usamicro_0258|MBRX|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.68|3.21|0|0|0|0|0|0|0|0|0|0|4.82|5.02|-0.23|2.33|0|0|9770678|16734000|483000|33413100|49089681|48342078|483660|0.8127|-29.14|16
2020-11-01 15:15:06|usamicro_0259|VTSI|82|202006|202006|58|200412|201906|13.95|23.3|5.23|1.32|3.51|1.61|7.04|3.27|-0.24|0.14|-1.57|-0.89|0|0|51.8|-1.19|5.66|9|0.19|0.3|0.41|1.42|0|0|1494610|4019800|2402100|27411600|30108800|30080864|193864|3.88|15.74|88
2020-11-01 15:15:07|usamicro_0260|WSTL|101|202006|202006|62|200303|201809|64.36|67.38|2.1|-0.13|2.55|0.7|3.55|0.65|0.11|0.05|-0.08|-2.06|0|0|-13.03|-25.29|3.31|6|2.1|0.47|0.98|0.65|0|0|42485253|21917000|3799000|-26000|20242176|20051200|319084|1.28|-8.82|102
2020-11-01 15:15:08|usamicro_0261|IMI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:08|usamicro_0262|MHH|54|202009|202009|48|200809|202009|14.51|20.94|0.38|1.14|0.35|1.08|2.36|3.6|0.4|0.15|-0.71|1.55|0|0|16.36|12.74|7.04|9|0.24|0.76|1.19|0.14|0|0|3046577|4014000|6208000|209361800|204935790|215183480|510271|18.01|200.12|1745
2020-11-01 15:15:09|usamicro_0263|CNAT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:09|usamicro_0264|SPHS|72|201909|201909|-154|202106|198200|0|0|0|0|0|0|14.93|17.24|-15.8|-2.17|-14.72|-23.96|0|0|-101.62|-118.04|5|4|4.35|4.45|2.52|0.46|0|0|11829506|6301000|88000|1600|537154|513152|3055|0.016|-92.77|6
2020-11-01 15:15:10|usamicro_0265|MSN|113|202006|202006|89|199412|201703|25.48|168.54|0.03|-2.62|0.61|2.39|1.76|0.48|0.54|0.01|13.87|-0.29|0|0|3.53|-12.46|2.29|1|0.4|0.07|0.88|0.72|0|0|23364877|33291000|394000|-15470100|14306932|14307136|21136|0.6799|-31.87|22
2020-11-01 15:15:11|usamicro_0266|RNN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:11|usamicro_0267|CNFR|26|202006|202006|1|201509|201512|35.59|34.44|0.59|0.54|0.54|0.29|0.88|0.64|0.52|0.9|-18.74|-2.93|0|0|-11.35|-9.48|0|0|0.22|0.14|1.16|0.84|0|0|25041478|15681000|0|50803800|27642816|27635616|13894|2.88|-21.37|147
2020-11-01 15:15:12|usamicro_0268|JASN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:12|usamicro_0269|VIVE|120|202006|202006|76|199512|201412|74.34|1.11|11.36|1.18|10.26|0.89|8.03|0.77|-0.27|0.53|-23.15|-130.32|0|0|-164.49|-205.95|2.32|1|2.66|2.8|1.33|0.68|0|0|7301830|8500000|2853000|5305100|8221067|7412290|5432335|0.5225|-88.15|55
2020-11-01 15:15:13|usamicro_0270|CLRO|116|202006|202006|111|198909|201706|21.25|155.83|1.46|1.88|1.63|1.56|2.03|1.06|0.15|0.09|-0.59|-2.29|3.35|0|8.04|-16.83|3.72|5|0.32|0.06|1.08|0.78|0|0|10723169|4947000|3277000|41858300|42986277|38130332|451440|2.29|26.48|127
2020-11-01 15:15:15|usamicro_0271|BSQR|86|202006|202006|68|199912|201612|163.09|58.5|1.38|0.13|1.75|0.31|2.28|2.11|0|0.19|0.92|2.16|0|0|-15.33|-38.72|4.44|8|0.31|0.05|2.15|1.59|0|0|24760595|11982000|1637000|7353400|17759385|17698500|49588|1.35|12.81|75
2020-11-01 15:15:16|usamicro_0272|TST|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:16|usamicro_0273|OBLN|20|202006|202006|-154|202106|198200|0|0|12.22|0.02|14.74|2.56|2.2|0.98|0.36|0.06|-77.79|-195.76|0|0|-124.42|-132.89|1.75|1|4.48|4.48|-2.84|2.43|0|0|30283278|6804000|1803000|664800|7038849|7036117|194845|0.9104|-61.22|34
2020-11-01 15:15:16|usamicro_0274|FUV|18|202006|202006|-154|202106|198200|0|0|674.02|107.79|599.35|78.87|8.66|14.47|0.24|0.08|-21.74|-15.22|0|0|-106.16|-149.7|1|1|1.34|4.77|0.87|2.76|0|0|4933606|7763900|4697300|200707000|187154940|165361322|5547791|6.58|110.9|103
2020-11-01 15:15:17|usamicro_0275|POLA|20|202006|202006|12|201612|201912|2293.71|31.53|2.3|3.43|2.6|2.71|3.06|2.26|0.13|0.17|0|0|0|0|3.45|-33.87|5.75|1|1.51|10.47|0.69|0.54|0|0|7187978|727000|3656000|37878400|31998225|31998225|15292160|3.1601|10.06|132
2020-11-01 15:15:17|usamicro_0276|CLIR|40|202006|202006|-154|202106|198200|0|0|0|0|0|0|42.72|10.45|0|0|-12.8|-27.56|0|0|-116.38|-133.58|1|1|6.89|3.34|0.42|1.01|0|0|7082879|5672000|528000|60841500|60412738|60369798|397554|2.26|95.65|14
2020-11-01 15:15:18|usamicro_0277|ENSV|84|202006|202006|62|200006|201512|22.04|9.5|4.71|2.23|5.54|0.4|3.09|16.67|1.5|-3.85|14.91|10.51|0|0|4.23|-48.19|2.75|1|1.28|5.95|1.59|2.05|0|0|2120275|429000|27349000|46677900|10471895|8407969|1138357|0.1519|-40.83|186
2020-11-01 15:15:19|usamicro_0278|CVV|86|202006|202006|75|199912|201809|42.58|18.09|1.59|1.17|1.6|0.96|1.6|0.66|0.33|0.46|-11.77|-47.25|0|0|3.16|-5.04|3.18|3|2.46|0.44|0.85|2.23|0|0|6906358|9375200|32361500|25080000|20317482|20302182|77330|3.06|-23.71|172
2020-11-01 15:15:20|usamicro_0279|WHLR|39|202006|202006|-154|202106|198200|0|0|11.1|6.36|2.27|0.47|3.09|23.75|8.78|19.29|-51.65|-50.12|11.31|0|-4.48|-0.89|2.03|3|4.4|7.38|2.03|2.79|0|0|8595645|7660000|11555000|397096500|29475536|29474928|161624|3.04|86.25|47
2020-11-01 15:15:21|usamicro_0280|FTNW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:21|usamicro_0281|LEU|87|202006|202006|21|201506|202009|3.26|1.44|0.26|0.38|0.14|0.29|4.19|6.01|0.37|-0.4|13.16|7.04|0|0|-26.62|-360.13|1.19|6|7.36|0.95|4.19|1.96|0|0|165980460|119300000|3600000|103174000|100773963|83088990|2155017|8.37|147.99|230
2020-11-01 15:15:22|usamicro_0282|BHTG|28|202006|202006|-154|202106|198200|0|0|21.07|15.24|12.28|4.85|43.27|41.23|3.04|-37.15|-10.58|-7.21|0|0|-636.44|-19.68|3.65|1|0.18|0.16|2.09|0.39|0|0|759689|342200|39433600|82542700|25823920|25283795|291014|1.45|-30.68|39
2020-11-01 15:15:22|usamicro_0283|BMRA|138|202006|202006|77|199403|201306|17.65|15|1.58|12.39|1.85|11.59|2.57|6.8|0.32|0|-3.64|-11.86|0|0|-8.83|-45.25|3.33|4|0.23|6.28|0.17|-4.4|0|0|1244746|6964300|1946500|78385300|0|0|0||0|45
2020-11-01 15:15:24|usamicro_0284|SAVA|82|202006|202006|33|200609|201412|26.47|4.08|3.43|6.3|6.99|5.92|4.03|11.86|0|0|22.14|-0.24|0|0|-11.33|152.72|1.75|1|6.08|19.98|2.04|0.81|0|0|84086407|25254000|58000|261567100|286821143|285206290|150320447|11.51|842.98|9
2020-11-01 15:15:25|usamicro_0285|OBCI|117|202006|202006|122|199003|202009|25.32|23.11|0.94|3.11|0.68|2.96|1.67|3.93|0.87|0.13|0.81|0.24|0|0|5.66|16.39|3.59|9|0.12|2.59|-0.09|0.55|0|0|853895|4677300|10346400|135281500|135591893|135541738|433431|14.33|356.16|154
2020-11-01 15:15:26|usamicro_0286|ZDGE|24|202006|202006|3|201603|201612|30.17|31.22|2.29|3.05|2.62|4.04|3.01|4.72|0|0.02|-1.56|-16.48|0|0|-11.23|-30.73|8.56|9|0.23|0.08|2.24|2.08|0|0|3751238|5111000|2781000|37030200|41923222|40848390|5907054|3.41|43.2|39
2020-11-01 15:15:27|usamicro_0287|SDPI|30|202006|202006|19|201403|201812|48.19|63.81|3.69|0.98|2.3|0.62|1109.5|1.68|109.69|1.11|-114.64|-160.52|0|0|-14.87|-8.8|4.08|8|0.63|0.3|0.66|1.86|0|0|2758622|2532900|7933000|14941800|10451159|10451077|50045|0.4109|-51|63
2020-11-01 15:15:27|usamicro_0288|RMED|14|202006|202006|-154|202106|198200|0|0|2.16|-1.07|7.32|0.84|3.01|0.78|0.02|0.09|-105.61|-49.56|0|0|-141.99|-121.34|1.56|1|2.99|2.56|1.64|0.49|0|0|29246273|29380000|6768000|-5951200|11072954|6850090|1844853|0.29|-79.29|83
2020-11-01 15:15:28|usamicro_0289|APDN|83|202006|202006|4|200903|201003|8.71|6.8|29.75|9.58|25.9|6.92|9275.55|4.53|-0.48|0.27|-10.34|-27.61|0|0|-6407.65|-170.51|5.61|7|3.51|8.2|3.83|1.38|0|0|1973807|10925000|750500|31161400|42211984|35387940|2017034|7.73|-29.99|51
2020-11-01 15:15:28|usamicro_0290|EMAN|82|202006|202006|18|200903|201309|55.28|153.5|6.04|2.53|5.25|2.21|4.18|5.05|-0.4|0.14|0|0|0|0|-221.49|-23.98|4.01|7|1.23|3.57|1.47|4.1|0|0|5863371|5447000|11175000|82510300|77781531|72078723|1592702|1.27|222.22|96
2020-11-01 15:15:29|usamicro_0291|PZG|27|202006|202006|-154|202106|198200|0|0|0|0|0|0|0.57|0.82|0|0|0|0|0|0|0|0|0|0|1.44|0.49|1.15|3.38|0|0|3164421|5434100|47341800|38546100|38688294|31767126|235037|1.14|61.11|7
2020-11-01 15:15:30|usamicro_0292|BLPH|27|202006|202006|-154|202106|198200|0|0|0|0|0|0|12.37|1.81|0|0|0|0|0|0|0|0|0|0|2.76|2.16|1.44|-1.56|0|0|24449600|59307000|2039000|37380600|96687604|76899720|641547|10.18|12.97|18
2020-11-01 15:15:31|usamicro_0293|ONCS|48|202006|202006|-154|202106|198200|0|0|0|0|0|0|10.5|7.57|0|0|0|0|0|0|0|0|0|0|4.09|1.08|-8.2|3.07|0|0|14841400|20354500|7022100|86034600|104939036|83202249|662034|3.79|61.49|38
2020-11-01 15:15:31|usamicro_0294|NXTD|34|202006|202006|-154|202106|198200|0|0|8.78|1.46|4.69|0.7|17.25|1.8|0.85|1.69|-15.27|4.72|0|0|-266.3|-36.15|4.5|8|4.73|0.24|-2|0.75|0|0|1311816|1362400|402800|21956500|10466399|10411796|316567|0.3432|-49.52|30
2020-11-01 15:15:32|usamicro_0295|AMTX|61|202006|202006|3|201406|201503|21.94|14.23|1.51|1.44|0.59|0.34|51.32|176.72|-1.86|-1.34|-23.06|-44.81|0|0|-61.37|-47.32|2.32|6|0.79|1.02|0.34|1.3|0|0|1052870|3410000|101431000|283349000|67288960|67686400|8095754|3.2|207.77|160
2020-11-01 15:15:33|usamicro_0296|LPTX|30|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.56|1.98|0|0|0|0|0|0|0|0|0|0|2.04|1.38|1.58|0.82|0|0|24328360|64887000|792000|53235200|118122246|103836348|839410|1.98|47.33|26
2020-11-01 15:15:33|usamicro_0297|APVO|22|202006|202006|4|201709|201809|79.03|63.5|1.54|1.18|3.34|0.88|1.32|2.84|0.39|0|-20.92|14.21|0|0|-67.65|-67.53|2.18|4|2.44|3.09|2.29|2.53|0|0|38927842|7599000|6571000|16970300|24569280|24569280|302933|7.6|-20.77|80
2020-11-01 15:15:34|usamicro_0298|DRAD|68|202006|202006|37|200912|201903|36.15|28.49|0.59|0.41|0.81|0.05|1.27|0.55|0.13|0.57|3.67|-48.83|8.12|0|-4.33|-10.51|4.3|7|0.48|3.12|0.9|-2.23|0|0|24102506|9138000|24117000|46713500|11684325|7572090|360580|2.49|-46.03|618
2020-11-01 15:15:35|usamicro_0299|SAUC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:35|usamicro_0300|NVLN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:35|usamicro_0301|NHLD|114|202006|202006|45|200609|201712|22.89|3.31|0.32|0.19|0.87|1.44|4.99|0.6|0.52|0.14|0|0|0|0|-26|-6.48|0|0|0.35|0.17|0.98|1.35|0|0|8855475|31247000|19160000|4061400|28799352|28655828|21357|2.12|-20.04|340
2020-11-01 15:15:36|usamicro_0302|BIOL|114|202006|202006|10|200206|200412|90.59|15.77|7.36|1.37|7.05|0.31|16.97|19.37|0.63|12.75|0|0|0|0|-100.13|-141.3|4.42|8|7.77|0.36|2.22|0.95|0|0|6686883|5437000|1430000|36608600|13849084|10451049|847247|0.2751|-70.73|157
2020-11-01 15:15:37|usamicro_0303|XTNT|48|202006|202006|-154|202106|198200|0|0|3.49|1.47|2.31|0.19|22.87|2.36|-7.2|-1.65|-21.66|-8.19|0|0|-79.48|-26.63|7.23|10|1.79|0.11|1.26|2.03|0|0|3389753|3019000|6154000|85418400|10906447|10892279|270416|0.8237|-68.77|141
2020-11-01 15:15:38|usamicro_0304|ASV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:38|usamicro_0305|TCON|27|202006|202006|-154|202106|198200|0|0|11.2|3.21|14.1|5.72|3.53|22.7|0.28|0.16|-25.97|-58.54|0|0|-68.28|-64.56|0|0|1.29|2.61|1.35|-0.04|0|0|37502440|14453000|694000|58208600|40190546|33013552|10893111|5.17|5.08|19
2020-11-01 15:15:38|usamicro_0306|TRMT|11|202006|202006|5|201906|202009|5.73|3.24|8.3|1.25|6.12|2.22|1943.98|0.27|0.18|0|-9.17|53.82|25.57|15.75|2.47|7.95|0|0|0.54|0.12|1.48|1.92|0|0|22867083|10632000|0|13469100|24101096|23876840|46139|2.92|-40.16|
2020-11-01 15:15:39|usamicro_0307|NVFY|43|202006|202006|34|201106|201912|31.51|4.62|0.59|-0.02|0.63|0.82|1.19|0.14|0.1|0.01|-1.53|3.83|0|0|7.3|-14.88|4.21|1|1.43|0.67|-0.98|1.13|0|0|3374821|9470900|2752200|146900|9151725|9205845|19094|1.65|-48.06|32
2020-11-01 15:15:40|usamicro_0308|DMAC|62|202006|202006|-154|202106|198200|0|0|0|0|0|0|168.91|7.05|-0.03|0|-15.46|-10.29|0|0|-342.83|-286.16|0|0|0.2|0.12|0.36|2.1|0|0|3232796|11799000|182000|67654800|59949784|59949784|131323|4.24|88.84|9
2020-11-01 15:15:40|usamicro_0309|NETE|38|202006|202006|-154|202106|198200|0|0|11.79|0.77|7.92|0.59|4.63|14.52|0.41|3.49|-7.5|-1.99|0|0|-109.07|-40.35|5.53|9|3.77|6.65|273.51|1.41|0|0|1667708|865800|316100|50124800|43558348|37534149|17052374|8.99|44.84|82
2020-11-01 15:15:41|usamicro_0310|HYRE|14|202006|202006|-154|202106|198200|0|0|3.07|2.54|3.21|2.58|11.46|29.63|-0.01|1.06|-29.77|-24.07|0|0|-224.6|-285.24|8.78|10|5.75|1.59|2.85|2.59|0|0|7139482|7157000|7800|50572600|55730430|54121725|427382|3.15|26|86
2020-11-01 15:15:42|usamicro_0311|ADXS|63|202006|202006|1|200803|200806|206249977.07|131249985.41|12.16|38.01|27.44|72.85|3.03|0.71|-0.2|0|-35.03|-62.17|0|0|-239.64|-81.9|1.75|3|11.6|2.26|2.29|2.71|0|0|27014214|23846000|8697000|-1461100|21197636|20832292|984472|0.338|55.32|35
2020-11-01 15:15:42|usamicro_0312|VTVT|26|202006|202006|-154|202106|198200|0|0|267.97|68.1|113.96|38.08|0|0|-0.2|-0.07|-23.49|-19.5|0|0|0|0|0|0|1.65|2.81|-1.46|0.61|0|0|24867957|6392000|926000|123915200|125736729|80820324|587106|1.77|23.29|26
2020-11-01 15:15:43|usamicro_0313|SYPR|105|202006|202006|91|199412|201709|63.29|3|0.4|0.32|0.3|0.28|1.37|2.06|0.59|0.87|1.32|-27.46|1.79|0|-6.12|-15.25|1.92|5|0.44|1.47|0.85|1.58|0|0|11721702|7810000|16406000|25950400|23720256|23327760|2143134|1.11|9.15|630
2020-11-01 15:15:44|usamicro_0314|PIXY|18|202003|202003|-154|202106|198200|0|0|2.67|0.94|2.7|0.69|18.24|11|-0.54|0|-7.97|-46.94|0|0|-1517.82|-1952.55|3.77|5|1.55|6.29|1.16|0.76|0|0|2147493|10835000|2382000|60578100|0|0|0||0|67
2020-11-01 15:15:45|usamicro_0315|XELB|78|202006|202006|18|201506|201912|53.5|18.75|2.67|0.76|1.96|0.39|0.65|0.15|0.88|0.19|1.54|10.69|0|0|-17.84|-6.28|4.53|5|0.11|0.2|2.22|2.2|0|0|3581725|5461000|12435000|27989900|14732869|14657178|292261|0.7661|-61.62|84
2020-11-01 15:15:45|usamicro_0316|GNPX|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|16.23|5.33|0|0|0|0|0|0|0|0|0|0|2.52|8.09|0.03|-2.36|0|0|6378133|22127200|46300|108478400|129794112|118803216|3323312|3.36|320|8
2020-11-01 15:15:46|usamicro_0317|HAIR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:46|usamicro_0318|AXR|145|202006|202006|107|199212|201909|38.42|36.44|1.19|2.31|1.12|2.91|0.91|0.57|0.39|0.06|-4.35|-21.97|0|0|1.72|-5.66|2.34|2|1.73|0.2|0.7|0.62|0|0|17986187|17068000|8965000|36956100|48528144|53264820|28514|6.51|13.99|16
2020-11-01 15:15:47|usamicro_0319|MYO|17|202006|202006|-154|202106|198200|0|0|-2.04|1.73|0.69|1.64|0.41|1.64|0.19|0.11|-849.63|-114.95|0|0|-155.68|-156.65|4.5|7|3.93|4.97|0.29|-4.7|0|0|8315393|10733400|109900|6791000|14442624|13138048|9005841|4.48|628.46|50
2020-11-01 15:15:48|usamicro_0320|LIFE|26|202006|202006|-154|202106|198200|0|0|-0.64|-0.53|2.28|2.26|1.18|0.89|0.3|0.14|-72.95|-47.4|0|0|-40.26|-40.88|0|0|2.1|0.5|3.01|1.88|0|0|64121261|41434000|3597000|-4506400|32113629|30224402|369523|3.23|-13.1|44
2020-11-01 15:15:48|usamicro_0321|AQB|20|202006|202006|-154|202106|198200|0|0|327.08|323.22|271.05|268.08|8.92|6.31|0.15|0.14|-25.31|-14.15|0|0|-40.55|-38.52|1|1|1.68|2.19|-0.09|0.3|0|0|5805885|10021400|24933700|195134800|143833536|143799040|5263586|4.48|58.58|64
2020-11-01 15:15:49|usamicro_0322|EVOK|34|202006|202006|-154|202106|198200|0|0|0|0|0|0|9.63|29.42|0|0|0|0|0|0|0|0|0|0|3.6|2.06|1.6|1.96|0|0|9370781|7990400|71200|116106800|121992997|117193720|1373842|4.69|447.11|5
2020-11-01 15:15:50|usamicro_0323|NVUS|28|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.44|2.36|0|0|0|0|0|0|0|0|0|0|4.24|1.84|1.16|1.73|0|0|35737808|8764000|229000|13315300|22079391|16132046|6929626|17.0999|27.22|8
2020-11-01 15:15:50|usamicro_0324|HLTH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:50|usamicro_0325|EVOL|90|202006|202006|75|200003|201812|27.73|16.43|1.7|0.4|1.98|0.56|3.99|1.67|0.32|0.14|10.8|5.79|3.22|0|-5.67|-14.3|4.26|10|0.69|0.11|1.48|0.42|0|0|10668567|4271000|1528000|11044200|14146200|14127640|26442|1.16|18.48|261
2020-11-01 15:15:51|usamicro_0326|JRSH|19|202006|202006|10|201803|202009|12.47|9.22|0.66|0.38|0.91|0.58|1.42|0.94|0.02|0|4.11|4.34|3.79|4.42|25.76|10.57|6.93|6|0.04|0.04|0.79|0.37|0|0|15182531|17754700|7011400|33737500|51189000|51212504|180177|4.52|-38.84|4100
2020-11-01 15:15:52|usamicro_0327|MOTS|16|202006|202006|-154|202106|198200|0|0|1192.32|170.27|1684.54|214.92|6.36|3.54|0.19|0.9|-49.23|-56.69|0|0|-144.33|-116.05|1|1|2.53|1.44|2.46|3.59|0|0|16513769|17125000|1945000|22305300|31455273|28194960|112125|0.9774|-50.64|49
2020-11-01 15:15:52|usamicro_0328|FAT|16|202006|202006|5|201709|201812|203.12|161.33|9.87|5.92|8.3|3.53|10.11|12.89|1.07|-12.43|0|0|0|0|-4.03|-16.68|0|0|0.39|0.34|1.78|2.96|0|0|951250|1741000|2776000|109932200|67087236|67037040|330867|5.64|11.24|44
2020-11-01 15:15:53|usamicro_0329|GEMP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:53|usamicro_0330|DRIO|34|202006|202006|-154|202106|198200|0|0|5.28|16.04|4.12|6.75|4.38|10.42|0|0|-65.92|-71.8|0|0|-535.83|-184.59|2.85|5|0.88|1.04|1.21|1.63|0|0|5686016|13182000|1200000|114193300|127375302|69167160|2076563|16.78|164.33|72
2020-11-01 15:15:54|usamicro_0331|CBLI|66|202006|202006|4|201412|201512|9.55|2.54|16.3|30.27|15.46|26.35|19.17|173.81|-0.13|0|-12.98|-8.38|0|0|-143.85|-119.38|5.24|5|3.01|1.33|1.08|-0.08|0|0|11033433|3766700|9200|26876000|25642308|23536378|366432|1.97|96.04|12
2020-11-01 15:15:54|usamicro_0332|GNMX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:54|usamicro_0333|HSGX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:55|usamicro_0334|PDSB|24|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.51|3.05|0|0|0|0|0|0|0|0|0|0|2.48|1.39|2.49|3.28|0|0|63790668|16934500|652100|34935000|51869528|35782276|1438615|2.33|-33.13|13
2020-11-01 15:15:55|usamicro_0335|ALRN|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.53|3.09|0|0|0|0|0|0|0|0|0|0|1.07|1.9|2.41|4.41|0|0|26793133|18880000|5887000|32942500|51438492|40275219|465561|1.29|92.51|13
2020-11-01 15:15:56|usamicro_0336|DLPN|58|202006|202006|1|201806|201809|28.55|22.1|8.19|0.8|3.73|0.7|5.48|1.15|-0.39|0.5|-22.54|-35.5|0|0|-102.03|-6|5.37|9|0.28|0.16|5.23|0.61|0|0|1310677|12560200|7425200|19600200|21810141|17456517|372700|0.69|-16.62|159
2020-11-01 15:15:56|usamicro_0337|PRTO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:56|usamicro_0338|CAPR|78|202006|202006|2|201806|201812|182.6|123.37|15.75|118.01|14.29|65.88|67.12|3.27|3.24|0.01|-18|-34.45|0|0|-235.22|-79.55|5.73|5|1.35|7.3|0.75|11.06|0|0|6537739|36252600|486800|67616500|103412400|79436175|7171074|5.25|75.65|16
2020-11-01 15:15:57|usamicro_0339|TWMC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:58|usamicro_0340|PLXP|30|202006|202006|1|201812|201903|30.82|47.73|69.54|340.01|96.81|307.95|4.91|7.13|0.35|-0.91|-12.74|-2.52|0|0|-294.06|-1683.49|0|0|1.05|1.51|3.7|2.72|0|0|21973385|13257200|1878200|32446600|29574849|29574849|49688|3.23|-33.73|12
2020-11-01 15:15:58|usamicro_0341|RWLK|30|202006|202006|-154|202106|198200|0|0|19.98|2.31|15.46|2.12|12.51|1.74|0.76|0.4|-60.61|-12.88|0|0|-137.84|-68.39|2.04|3|4.72|1.81|1.77|5.56|0|0|17954444|14064000|1973000|11393700|15325956|14149404|205433|1.08|-64.69|50
2020-11-01 15:15:59|usamicro_0342|YOGA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:59|usamicro_0343|WISA|14|202006|202006|-154|202106|198200|0|0|22.8|2.6|12.38|1.82|12.75|1.27|-0.5|0.07|-225.47|-109.35|0|0|-476.33|-316.59|1|1|2.66|1.13|-0.69|-1.41|0|0|2467100|12088000|65000|4178600|14862560|7479350|472666|1.9|-89.44|45
2020-11-01 15:15:59|usamicro_0344|SES|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:59|usamicro_0345|BOXL|23|202006|202006|-154|202106|198200|0|0|1.26|2.45|1.01|0.69|5.49|7.63|1.76|0.66|-10.3|-38.8|0|0|-66.86|-66.47|7.29|8|1.86|4.52|4.74|2.88|0|0|1080400|6133100|198700|82745400|81828411|28396375|8650854|1.61|-12.5|68
2020-11-01 15:16:00|usamicro_0346|VLRX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:00|usamicro_0347|VXRT|140|202006|202006|84|199003|201103|45.33|582|3.39|116.89|3|42.62|2.89|18.05|0.58|0|0|0|0|0|-14.27|-88.11|1.78|5|2.56|22.68|-1.54|-1.17|0|0|49366651|44388000|2100000|681804000|727968185|496589415|168293569|6.65|1752.37|14
2020-11-01 15:16:02|usamicro_0348|VVPR|6|201606|202006|2|201703|201709|8.8|7.75|1.24|3|0.68|2.55|195.9|7.01|43.5|1.39|0|0|0|0|-16.54|-11.84|0|0|0.21|0.99|2.59|6.11|0|0|2360186|2824000|2486000|146143800|124185784|28144100|50412528|9.16|481.15|204
2020-11-01 15:16:02|usamicro_0349|IFMK|23|202006|202006|4|201612|201712|272.31|371.03|0.75|0.55|0.53|0.16|17.75|3.39|-1.55|1.51|-14.8|-10.36|0|0|-22.67|-5.82|7.14|5|1.02|1.72|0.05|-7.88|0|0|915532|4426800|82670400|47366700|20795492|16378555|251183|0.6879|-60.11|320
2020-11-01 15:16:03|usamicro_0350|NBY|62|202006|202006|3|200912|201009|44.39|58.67|5.18|2.44|6.51|2.17|9.56|31|0.01|0.53|-19.16|-22.85|0|0|-2659.97|-260.36|6.37|9|1.2|0.95|0.62|1.15|0|0|9598196|8775000|887000|22217100|25293040|22180320|893999|0.73|19.59|28
2020-11-01 15:16:04|usamicro_0351|SLS|55|202006|202006|-154|202106|198200|0|0|18.2|4.49|17.27|3.3|10.23|6.63|0.63|0.36|-10.56|-10.56|0|0|-207.04|-207.04|0|0|8.65|4.43|0.86|1.63|0|0|17780887|3340000|984000|21734300|17802435|17802435|584392|2.65|-59.15|14
2020-11-01 15:16:05|usamicro_0352|CETX|53|202006|202006|28|201106|201806|12.12|7.71|0.75|0.29|0.58|0.15|25.03|0.57|0.78|0.27|0|0|0|0|-28.38|-64.28|6.38|8|2.81|2.97|1.49|1.92|0|0|2512814|14718200|21613300|13698500|18052707|12136629|1235024|1.11|-24.82|297
2020-11-01 15:16:06|usamicro_0353|OGI|37|202003|202003|14|201512|201906|254.17|20.67|30.01|4.47|29.36|3.43|3.87|1.06|0.32|0.27|-12.53|-19.02|0|0|-3.36|-28.7|3.1|1|5.29|7.86|2.59|-0.09|0|0|24039394|32281700|180033400|274393200|0|0|0||0|474
2020-11-01 15:16:06|adr_usa_0002|ZNH|40|202006|202006|33|199909|200712|121.58|36.76|1.66|2.02|0.52|0.59|1.19|0.83|1.7|0.99|-29.48|-29.48|2.12|0|-1.48|-9.39|0|0|0.06|0|1.65|1.05|0|0|904346857|2449552100|37673040100|17529861600|8336073340|7241004247|924675|27.19|-0.48|102233
2020-11-01 15:16:07|adr_usa_0005|YY|36|202006|202006|30|201303|202009|27.29|6.12|4.25|1.27|5.02|1.84|5.27|1.13|0.36|0.16|0|0|0|0|22.5|17.17|5.75|5|4.1|4.48|1.32|0.62|0|0|1190829985|2658820600|357715300|4759909900|6518394144|6572814126|62078512|80.67|41|9273
2020-11-01 15:16:08|adr_usa_0006|YPF|90|202006|202006|83|199812|201909|14.97|5.99|1.55|0.77|1.35|0.12|1.7|0.18|0.54|1.09|7.16|5.13|7.16|0|10.2|-8.85|2.99|2|0.47|1.38|1.22|2.06|0|0|728325241|1302762600|17432686100|8876634200|1404126696|1400886207|4041223|3.57|-61.41|22932
2020-11-01 15:16:09|adr_usa_0010|XTLB|66|202006|202006|40|200912|201912|3.47|9.47|65.14|82.14|566.87|344.88|5.72|1.48|0|0|-3.2|-0.18|0|0|249.06|-19.15|1|1|0.36|0.29|0.82|0.73|0|0|5864333|4027000|2000|5742500|9769476|9769476|32623|1.8999|12.73|3
2020-11-01 15:16:10|adr_usa_0013|XNET|32|202006|202006|-154|202106|198200|0|0|0.57|-0.09|2.55|1.26|1.15|0.84|0.01|0.06|0|0|0|0|-6.81|-19.02|3.72|5|3.41|1.96|1.79|1.03|0|0|343073854|257137000|40360000|-8118200|233796848|233794096|1276323|3.44|47.84|1070
2020-11-01 15:16:11|adr_usa_0014|XIN|62|202006|202006|49|200712|202003|4.21|1.55|1.14|1.31|0.5|0.04|0.66|0.17|1.97|5.02|-8.24|143.86|7.11|13.16|5.07|-0.7|2.2|2|0.56|0.16|1.44|1.46|0|0|444056585|826619000|48678000|2380531900|102019930|50957050|196349|1.9|-53.72|6546
2020-11-01 15:16:11|adr_usa_0016|WUBA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:11|adr_usa_0018|WNS|66|202009|202009|57|200606|202009|51.36|31.66|2.24|3.24|2.25|3.59|3.96|4.75|0.26|0.04|0.51|0.72|0|0|10.23|16.33|5.07|8|0.21|0.12|0.77|1.61|0|0|108886567|282728000|213700000|2939764800|3197398776|3335059884|8533398|63.96|8.95|41466
2020-11-01 15:16:12|adr_usa_0019|WIT|82|202009|202009|78|200103|202009|28.96|20.5|4.96|2.66|5.21|3.22|8.4|3.24|0.16|0.12|1.72|6.21|0.96|0.3|22.38|14.87|3.71|6|0.31|0.21|1.48|0.65|0|0|2318615723|5564003300|1308223700|22213168800|26755192740|26822309210|5540812|4.7|28.53|180000
2020-11-01 15:16:13|adr_usa_0020|WF|10|202006|202006|7|201812|202009|4.52|4.72|3.86|3.46|1.06|0.85|0.37|0.29|2.47|2.46|0|0|0|0|2.37|1.72|0|0|0.02|0.02|1.01|0.97|222531392429|230713701800|27823329200|32528672500|2758070500|21420863200|5315890272|5313920736|680932|22.08|-29.25|15529
2020-11-01 15:16:14|adr_usa_0021|WBK|83|200809|202003|44|200909|202009|13.93|13.33|11.41|10.18|4.71|3.08|1.96|1.04|3.49|3.13|4.15|18.66|6.22|10.05|3.06|1.77|0|0|0.02|0.02|1.07|1.19|209748823381|359515910000|16543165306|28256401200|2571847500|145763338200|43454997964|23904821612|2644387|12.04|-39.77|34199
2020-11-01 15:16:15|adr_usa_0022|WBAI|31|202006|202006|7|201309|201506|73.47|74.89|28.17|21.98|33.54|36.2|20.59|1.88|0.23|0|0|0|0|0|-18.06|-79.63|2.29|1|8|5.18|0.35|0.53|0|0|131269593|48752000|10371500|78320200|129004500|129003000|227870|3|-71.06|282
2020-11-01 15:16:15|adr_usa_0023|WB|30|202006|202006|20|201509|202009|74.15|16.94|11.31|4.62|12.37|5.09|9.64|3.26|0.26|0.67|0|0|0|0|-8.82|13.02|7.16|7|3.07|4.63|1.76|0.93|0|0|1057810222|2329928000|54011000|7604074700|8250010660|8524000690|47551065|36.43|-24.47|4126
2020-11-01 15:16:16|adr_usa_0024|VOD|90|200809|202003|34|201003|201809|119.95|20.57|2.09|1.72|1.37|0.79|4.36|0.53|0.6|1.02|14.45|-1.77|4.65|7.33|6.06|-0.75|0|0|0.61|0.3|0.91|0.96|0|0|8695792989|20859904200|43231939200|85593272600|36008399064|38946092086|50688318|13.42|-32.6|104135
2020-11-01 15:16:17|adr_usa_0025|VNET|42|202006|202006|27|201203|201812|109.99|9.08|2.99|5.84|2.54|4.25|2.33|6.81|0.62|1.6|-35.36|-18.33|0|0|-5.94|-20|2.27|2|2.96|1.97|1.26|-0.85|0|0|297236326|632183300|1118351600|3594383200|2627110596|2514955980|43276368|23.16|203.94|2295
2020-11-01 15:16:18|adr_usa_0026|VLRS|35|202009|202009|27|201309|202006|66.75|16.25|0.77|0.49|0.92|0.61|3.85|1.23|0.34|-1.08|-0.36|6.72|0|0|14.5|-14.92|4.04|3|1.33|0.73|0.5|3.77|0|0|290904719|366311500|1700276100|609865200|716521148|717850672|2381146|7.21|-31.95|5002
2020-11-01 15:16:18|adr_usa_0027|VJET|32|202006|202006|-154|202106|198200|0|0|6.58|2.38|5.11|1.7|27.9|1.35|0.83|0.84|-60.38|-107.03|0|0|-15.25|-27.15|2.93|3|5.15|2|2.42|1.91|0|0|27168853|8239300|29709300|58052500|40912560|40912560|294741|8.46|-11.07|297
2020-11-01 15:16:19|adr_usa_0028|VIV|87|202009|202009|83|199912|202009|14.94|13.12|2.11|1.46|1.91|1.42|184.38|1.04|24.13|0.18|6|7.79|7.85|7.36|9.55|5.89|3.86|5|0.25|0.2|1.17|0.72|0|0|1040588616|1483273400|7727561000|13711669200|12952281446|12952281446|8642324|7.67|-41.77|32793
2020-11-01 15:16:20|adr_usa_0030|VIPS|38|202006|202006|30|201303|202009|69.37|16.51|1.5|0.68|1.62|0.82|12.19|3.06|0.62|0.08|0|0|0|0|7.05|19.15|7.3|9|3.31|5.08|1.46|-0.45|0|0|883223240|1880514600|2027859000|9081760100|10572433552|10738632012|157854448|15.64|72.37|20442
2020-11-01 15:16:21|adr_usa_0035|VALE|75|202009|202009|71|200212|202009|20.91|20.75|3.49|1.69|2.71|1.53|2.82|1.57|0.55|0.49|5.52|2.73|2.76|6.5|13.11|2.42|2.7|5|1.19|1.34|1.53|0.96|0|0|5596902739|8970000000|38212000000|60764457300|54274457322|54274458380|333651353|10.58|-0.42|71149
2020-11-01 15:16:22|adr_usa_0036|UN|108|201012|202006|35|201112|202009|20.49|24.32|2.43|3.23|2.15|2.79|7.12|9|1.24|1.84|0|0|2.78|3.01|17.85|13.42|0|0|0.12|0.04|0.73|0.46|0|0|4156962316|6619807600|12791996600|187010103700|158326520000|175836316920|72447640|60.4|0.62|150000
2020-11-01 15:16:23|adr_usa_0037|UMC|82|202006|202006|79|200012|202009|578.89|25.64|1.37|1.91|3.06|2.22|0.87|1.63|0.25|0.34|3.86|5.61|3.67|2.84|3.57|4.91|1.98|3|0.49|0.03|1.34|0.73|0|0|2013712535|3426675500|4752974700|10589783300|11635868000|11747737492|9496162|4.79|126.32|19577
2020-11-01 15:16:24|adr_usa_0038|UL|107|201012|202006|35|201112|202009|20.66|24.83|2.43|3.29|2.16|2.85|5.24|9.19|1.32|1.84|0|0|2.21|2.95|17.1|13.42|0|0|0.06|0.09|0.75|0.44|0|0|3892843315|6697409900|12791996600|190287765400|161681784000|179131056000|53111933|61.68|2.63|150000
2020-11-01 15:16:25|adr_usa_0039|UGP|82|202006|202006|79|200012|202009|23.94|69.54|0.63|0.3|0.57|0.19|2.78|2.21|0.96|1.95|3.56|6|4.23|2.92|8.36|0.95|3.66|5|0.19|0.13|0.88|2.19|0|0|960260806|1291378600|1856520800|5789372900|3721757202|3745219086|4101501|3.42|-23.49|16003
2020-11-01 15:16:26|adr_usa_0040|UBS|83|202009|202009|24|201409|202009|17.6|7.38|2.08|1.71|1.96|1.33|1.06|0.67|4.68|3.25|1.81|2.52|4.35|3.27|1.74|2.42|0|0|0.25|0.43|1.07|1.2|396300324777|497810000000|136073977649|158004000000|12911000000|75278575600|40005575600|41436255515|26348989|11.15|-4.01|90000
2020-11-01 15:16:27|adr_usa_0042|TX|62|202006|202006|59|200512|202009|15.68|18.83|0.95|0.64|0.66|0.42|1.05|0.56|0.45|0.32|7.1|4.44|3.74|0|6.97|1.95|3.2|3|0.24|0.25|1.07|1.83|0|0|975366917|1158615000|6596714000|5687593000|3696473991|3696473991|4412918|18.83|-4.09|19863
2020-11-01 15:16:28|adr_usa_0043|TV|107|202009|202009|101|199412|202003|20.64|13.03|3.09|1.78|2.58|0.77|3.12|1.12|1.01|2.31|0.97|-2.24|1|0|7.18|-2.19|3.16|4|0.92|0.58|1.43|1.44|0|0|1918077473|2008181600|3905300300|2126427500|3485528652|3485528652|9545183|6.18|-35.68|42875
2020-11-01 15:16:29|adr_usa_0044|TTM|37|201906|201906|39|200503|201412|11.7|10.1|0.84|0.25|0.58|0.18|2.6|0.93|1.39|0.81|-0.97|-14.36|1.35|0|5.46|-0.55|0|0|0.99|0.79|2.05|3|0|0|3729543257|3713130400|9178909000|8532377300|6540213186|6173657118|14745700|9.09|15.21|98075
2020-11-01 15:16:30|adr_usa_0045|TSU|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:30|adr_usa_0046|TSM|94|202006|202006|91|199712|202009|34.88|28.06|10.5|10.01|10.86|10.37|6.82|7.2|0.13|0.16|3.34|2.4|3.05|2.09|22.13|25.1|3.78|7|0.46|0.29|1.41|0.89|0|0|9287504926|20904453900|51444830400|408773400100|420435181320|420435181320|776685947|81.07|76.91|51297
2020-11-01 15:16:31|adr_usa_0048|TS|70|202006|202006|65|200312|202003|40.9|9.51|2.53|0.82|2.55|0.89|2.39|0.52|0.23|0.06|0|0|2.62|8.32|12.13|-3.55|3.13|3|0.87|0.9|1.55|1.53|0|0|1528180114|1356174000|6633372000|5345490700|5814144725|5814144725|17064985|9.85|-54.43|23200
2020-11-01 15:16:32|adr_usa_0049|TRIB|104|202006|202006|76|199712|201612|22.45|63.49|4.83|1.33|4.43|0.62|6.97|66.68|0.41|-116.44|2.08|-0.42|0.58|0|0.71|-27.34|3.15|6|1.49|0.11|1.23|1.15|0|0|28053592|15570000|9297000|109553200|42221434|52381832|1023736|2.02|64.8|579
2020-11-01 15:16:33|adr_usa_0050|TOUR|28|202006|202006|-154|202106|198200|0|0|0.55|-0.27|1.23|0.68|1.96|0.44|0.01|0.03|0|0|0|0|-31.29|-25.22|2.91|3|2.03|0.01|1.4|0.9|0|0|469312248|212228200|35562200|-58149000|145573768|145590406|484059|1.18|-69.98|6188
2020-11-01 15:16:33|adr_usa_0051|TOT|115|202009|202009|110|199212|202006|16.74|12.88|0.92|0.9|0.78|0.69|2|0.88|0.54|0.75|5.04|5.12|3.91|8.82|11.47|-1.62|3.55|3|0.15|0.06|0.81|0.66|0|0|18899905794|36604000000|104925000000|132194794200|90164794160|89111400000|108633676|34.3|-34.04|107776
2020-11-01 15:16:34|adr_usa_0052|TM|127|202006|202006|117|199106|202009|23.45|13.06|1.13|1.36|0.79|0.75|1.53|0.96|1.01|1.16|2.63|-0.34|1.45|3.06|4.76|3.7|1.93|3|0.04|0.08|0.65|0.46|0|0|32108847977|81435189800|102841976300|334262495500|185148630128|184970604280|21154632|132.44|-1.52|369701
2020-11-01 15:16:36|adr_usa_0053|TLK|98|202006|202006|95|199612|202009|16.18|12.84|3.15|2.15|2.87|1.83|7.87|2.56|0.58|0.53|4.19|-1.88|3.2|4.56|16.34|11.49|4.37|8|0.1|0.11|1.06|1.13|0|0|1045616997|2035320000|11829510000|19768057600|17207107614|17207107614|4513368|17.37|-40.86|25888
2020-11-01 15:16:37|adr_usa_0054|TKC|82|202006|202006|79|200012|202009|27.14|7.72|2.17|1.15|2.14|0.94|2.68|1.47|0.57|0.94|3.7|11.34|4.12|8|12.6|8.9|3.23|5|0.18|0.06|4.53|0.6|0|0|1875623849|1667653600|2071441500|5186408800|4182831575|4184121522|1882003|4.79|-19.13|21813
2020-11-01 15:16:38|adr_usa_0055|TIA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:38|adr_usa_0056|TI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:38|adr_usa_0057|TGS|89|202006|202006|87|199812|202009|26.15|3.65|2.88|1.07|1.75|0.76|2.54|0.76|1.11|0.59|10.48|7.03|7.53|0|11.06|13.04|3.3|6|0.16|0.39|0.97|0.71|0|0|166002126|222935900|1217447400|897173200|632789664|634015200|1418375|4.16|-50.87|1060
2020-11-01 15:16:39|adr_usa_0058|TEVA|140|202006|202006|116|198806|201706|86.66|3283|3.2|2.1|2.73|0.6|3.71|0.71|0.75|1.9|0.4|1.06|1.03|0|5.28|0.01|2.85|4|1.8|2.2|0.89|0.92|0|0|1371603000|2402000000|6611000000|34707942700|9872948968|9911000000|77761098|9.01|30.96|40039
2020-11-01 15:16:41|adr_usa_0059|TEO|89|202006|202006|84|199812|201912|19.2|14.32|1.55|1.08|1.06|0.64|2.82|0.57|3.18|0.53|6.98|14.27|4.86|20.05|13.24|-3.04|4.73|6|1.16|0.49|1.37|-0.05|0|0|442504036|730760800|4012668000|4763009500|2817023904|2800308972|1686612|6.54|-33.23|23415
2020-11-01 15:16:42|adr_usa_0060|TEF|131|202009|202009|103|199412|202009|34.06|83.57|3.63|0.27|2.61|0.35|3.51|1.42|2.14|0|13.64|10.02|3.55|12.79|5.18|0.53|3.52|7|0.18|0.06|1.12|0.81|0|0|6727834795|10746079600|34964865600|15008131900|17594117704|17764160000|6548305|3.44|-54.74|113621
2020-11-01 15:16:43|adr_usa_0061|TEDU|24|201812|202006|-154|202106|198200|0|0|0.23|0.2|0.43|0.37|3.23|1.59|-0.11|-0.1|0|0|0|0|0|0|0|0|0.93|2.39|0.18|-0.61|0|0|138730142|56646400|173095300|51952400|95763712|93767168|381529|1.76|63.81|11833
2020-11-01 15:16:44|adr_usa_0066|STM|100|202009|202009|99|199512|202009|52.52|30.69|3.08|2.83|3.12|2.88|3.73|3.61|0.29|0.37|3.27|0.41|2.36|0.66|4.39|9.7|3.04|7|0.58|0.6|1.58|1.22|0|0|2118602596|3527000000|4312000000|27124729200|27718729236|28280835000|71363742|30.69|60.63|45554
2020-11-01 15:16:45|adr_usa_0068|SSLT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:45|adr_usa_0069|SSL|60|200812|202006|38|201006|201912|14.31|44.84|1.59|1.18|1.34|0.4|2|0.54|0.34|1.23|1.06|-16.62|4.19|0|9.13|-21.14|0|0|0.08|0.15|0.88|6.06|0|0|1380033472|2046999800|14236436900|14020892300|4805980080|4662600000|9863262|7.6|-55.32|31001
2020-11-01 15:16:47|adr_usa_0070|SQNS|43|202009|202009|3|201103|201112|7054.63|45.94|3.78|6.49|3.2|1.49|10.84|19.71|-0.31|-1.58|-14.54|-20.49|0|0|-72.13|-155.02|4.73|6|1.35|0.23|1.37|-0.14|0|0|20038175|10385000|8843000|243348800|180963834|162089082|929475|5.97|61.76|208
2020-11-01 15:16:47|adr_usa_0071|SQM|106|202006|202006|103|199412|202009|23.88|36.81|3.96|5.5|3.6|4.59|3.41|4.11|0.51|0.9|3.17|2.2|3.43|2.97|11.14|5.6|2.55|3|0.66|1.24|1.01|0.73|0|0|519743602|1071103000|1842791000|9368740500|8532830530|8534804908|26346517|32.42|16.66|5837
2020-11-01 15:16:48|adr_usa_0073|SOL|56|202006|202006|45|200712|201903|24.57|77.39|1.23|1.19|0.49|0.19|1.3|1.09|3.81|0.37|5.52|24.81|0|0|-1.53|-5.23|1.92|3|3.28|0.56|2.57|0.71|0|0|109437584|11284000|183191000|167344000|101721042|9952974|2108379|2.07|32.91|159
2020-11-01 15:16:49|adr_usa_0074|SNY|73|202006|202006|70|200303|202009|20.21|10.34|3.27|3.35|3|3.02|2.36|1.77|0.25|0.37|5.96|1.44|4.13|3.39|9.42|12.81|4.44|6|0.1|0.12|0.79|0.54|0|0|6571780757|17959855200|11926000700|135000688300|126064060443|126046310297|44675184|50.17|17.54|100409
2020-11-01 15:16:50|adr_usa_0075|SNP|74|202006|202006|53|200706|202009|14.38|83.53|0.36|0.21|0.31|0.14|1|0.5|0.51|0.34|3.15|1.99|4.65|10.8|7.77|0.32|4.15|6|0.03|0.02|1.28|0.46|0|0|7846180422|27052814300|149512088500|74658607700|48985411566|48945081038|6522246|40.46|-30.86|402206
2020-11-01 15:16:51|adr_usa_0076|SNN|64|201412|202006|19|201512|202009|29.58|43.83|3.71|4.1|3.43|3.66|10.28|3.45|0.39|0.49|0|0|1.64|1.92|10.35|5.44|0|0|0.23|0.09|0.63|1.07|0|0|170362915|347000000|1353000000|19213833300|17119833340|17532275780|11715068|39.1|-20.06|17500
2020-11-01 15:16:52|adr_usa_0077|SNE|145|202009|202009|133|198706|202009|64.06|18.49|0.76|1.08|0.66|1.25|1.83|1.99|0.81|0.43|1.01|1.75|0.83|0.54|1.88|10.57|1.84|3|0.24|0.27|1.12|0.71|0|0|11232630383|41872147400|12170734600|73636627700|94675507425|95762356500|75817731|76.75|29.8|111700
2020-11-01 15:16:53|adr_usa_0078|SMI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:53|adr_usa_0079|SMFG|44|201903|202003|4|201909|202009|15.35|20.55|-11.5|-12.66|1.71|1.72|0.71|0.38|2.21|2.55|-39.26|-39.26|3.45|6.28|1.14|0.56|0|0|0.03|0.05|0.69|1.2|1.07589540298E+12|1.3259807806E+12|245207533814|578867411700|16327945600|-283507283200|38279944911|39032370650|5322843|5.59|-16.59|98300
2020-11-01 15:16:54|adr_usa_0080|SKM|89|202006|202006|87|199812|202009|16.47|22.21|1.27|1.25|1.48|0.82|1.13|0.75|0.52|0.46|4.98|6.12|3.02|4.03|8.93|2.6|6.67|8|0.29|0.07|1.29|1.24|0|0|1564858188|2064450600|10449351900|22135266200|14772244298|14516409678|6545748|22.42|1.17|40543
2020-11-01 15:16:55|adr_usa_0081|SIMO|62|202006|202006|59|200512|202009|16.56|15.82|2.26|1.9|2.85|2.49|2.7|2.24|0.01|0|3.94|4.23|2.39|3.71|12.44|14.87|5.27|8|5.03|1.58|1.42|0.78|0|0|164917531|354666000|102156000|973165000|1327830992|1332266364|8674308|37.78|11.88|1237
2020-11-01 15:16:56|adr_usa_0082|SIM|107|202009|202009|94|199606|201912|13.89|16.41|1.22|0.51|1.19|0.71|1.25|0.7|0.18|0|0|0|0|0|6.73|-0.34|2.04|3|0.09|0|1.97|0.27|0|0|313685299|305854800|721079100|779845800|1084179330|1084379400|5042|7.02|-24.6|4070
2020-11-01 15:16:57|adr_usa_0083|SIFY|82|202009|202009|57|200606|202009|985|18.56|8.09|0.88|49.66|0.59|3.95|1.21|0.51|0.82|-0.2|14.86|1.28|0|-13.99|3.63|3.16|6|0.99|0.03|2.72|2.43|0|0|29185040|30740700|207716500|275886500|182807664|182807664|85127|1.02|-25.74|2794
2020-11-01 15:16:58|adr_usa_0084|SID|89|202006|202006|83|199812|201909|51.6|10.69|2.67|1.76|1.74|0.74|2.5|5.28|2.78|8.91|10.76|6.28|11.92|2.49|7.81|-2.27|2.02|4|1.11|0.89|1.99|2.56|0|0|2315674703|1181791200|3682465400|9962499400|4057536630|4057508112|6244955|2.94|-8.81|24869
2020-11-01 15:16:59|adr_usa_0086|SHI|76|201806|202006|26|201312|202006|11.32|8.1|0.36|0.1|0.41|0.2|1.5|0.52|0.22|0.11|0|0|4.79|9.24|9.7|-1.91|0|0|0.06|0.02|1.36|0.3|0|0|345104487|1417433600|1913796400|1016619900|1987251516|1987251516|848386|18.36|-37.17|8516
2020-11-01 15:17:00|adr_usa_0087|SHG|62|202006|202006|67|200312|202009|9.4|4.13|2.89|1.9|1.5|0.65|1.1|0.32|2.67|2.72|-6.12|-16.21|2.21|6.56|2.78|2.26|0|0|0.06|0.01|1.23|1.04|176122738029|258952168500|40658527867|73426998300|3389345400|32599567900|10965714913|11268590442|3446929|22.97|-32.98|22204
2020-11-01 15:17:01|adr_usa_0088|SFUN|37|202006|202006|24|201203|201803|33.65|151.21|4.25|2.58|3.72|0.46|7.43|0.18|1.16|1.25|3.14|-6.88|4.62|0|10.09|-3.62|4.29|3|3.15|0.83|1.06|1|0|0|413717111|233843000|676564000|578340700|103290740|103000688|98155|11.51|-50.67|3359
2020-11-01 15:17:02|adr_usa_0089|SBS|74|202006|202006|69|200306|202009|15.52|11.73|2.37|1.87|1.45|1.34|1|1.44|0.75|0.75|3.19|2.39|2.54|3.03|6.82|6.16|2.48|5|0.57|0.28|1.64|1.56|0|0|492158308|622818500|58941600|7987098800|5673132170|5673132170|11316656|8.3|-28.79|13881
2020-11-01 15:17:03|adr_usa_0090|SBGL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:03|adr_usa_0091|SAP|87|202009|202009|83|199912|202009|37.93|33.76|4.42|6.41|5.14|5.93|6.48|5.43|0.18|0.62|1.35|1.23|1.11|1.11|20.87|9.76|4.76|7|0.75|0.23|1.33|0.87|0|0|4443470712|9350134200|5929260200|197989600300|185982590919|183855800000|83027841|155.81|33.32|101379
2020-11-01 15:17:04|adr_usa_0092|SAN|135|202009|202009|110|199212|202006|13.18|8.13|3.03|-5.75|2.07|0.7|1.69|0.32|2.1|0|10.17|10.72|5.61|13.96|3.94|-7.02|0|0|0.08|0.09|1.21|1.11|336477236422|813525054700|121591131821|343940295600|36366204400|-302020393400|30691287990|30775374190|17792312|1.85|-53.98|194284
2020-11-01 15:17:05|adr_usa_0093|RYAAY|93|202006|202006|90|199803|202009|23.26|73.84|3.62|2.74|3.65|2.6|3.97|3.51|0.81|0.98|6.2|2.06|0|0|10.72|2.33|2.14|3|0.76|0.87|0.95|1.81|0|0|2928572747|4388349900|10884781200|19170836300|18400774784|17869465600|54099875|81.76|23.1|17268
2020-11-01 15:17:06|adr_usa_0095|RIO|0||202006|87|199812|202009|19.54|13.7|2.74|2.03|2.72|2.36|2.51|1.92|0.62|0.36|4.32|8.32|3.68|6.39|11.98|12.3|0|0|0.37|1.01|1.07|0.49|0|0|4194661660|8952000000|55836000000|84886327700|75288327741|0|123516436|60.39|15.93|46000
2020-11-01 15:17:07|adr_usa_0096|RENN|32|201906|201906|22|201312|201906|9.82|0.92|5.68|0.39|7.74|0.21|0.84|0.45|0.14|0.15|0|0|0|0|-4.29|5.55|0|0|1.57|1.54|1.26|2.68|0|0|396948393|9872000|6965000|176081000|94554998|96450124|2624597|4.01|61.48|820
2020-11-01 15:17:08|adr_usa_0098|RDY|78|202009|202009|74|200203|202009|44.78|56.83|3.21|4.44|3.16|4.69|4.11|5.17|0.36|0.14|0.08|0.39|0.64|0.48|11.27|10.43|4.81|9|1.29|0.64|0.83|0.65|0|0|273501851|338005400|715324000|11508959300|11539044072|11559411240|12543317|69.56|74.17|21650
2020-11-01 15:17:09|adr_usa_0099|RDS.B|65|202009|202009|60|200506|202006|16.56|12.88|0.56|0.68|0.62|0.43|1.08|0.61|0.29|0.69|6.68|15.14|5.75|10.4|10.94|-4.13|0|0|0.13|0.04|0.89|1.05|0|0|15723491542|35714000000|213100000000|172799752300|96284752326|94334478000|88687254|24.22|-59.57|83000
2020-11-01 15:17:10|adr_usa_0100|RDS.A|65|202009|202009|60|200506|202006|16.23|13.74|0.55|0.7|0.61|0.45|1.06|0.64|0.29|0.69|6.94|14.11|4.78|10.01|10.94|-4.13|2.39|1|0.17|0.22|0.88|0.82|0|0|15723491542|35714000000|213100000000|176576404500|100061404461|98034633000|167743004|25.17|-57.23|83000
2020-11-01 15:17:11|adr_usa_0101|RDHL|36|202006|202006|-154|202106|198200|0|0|4191.92|17.19|4113.86|13.63|4.56|11.05|0.12|2.29|-17.99|-24.76|0|0|-70.86|-78.11|2.61|3|1.11|4.26|0.94|1.4|0|0|37811606|32936000|5573000|428568900|382315892|365536696|3998797|10.22|33.07|155
2020-11-01 15:17:12|adr_usa_0102|RBS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:12|adr_usa_0104|QIWI|34|202006|202006|30|201303|202009|19.56|13.9|2.32|1.04|3.24|1.73|6.82|2.61|0.02|0.13|-3.14|-3.23|4.95|5.59|34.72|17.64|6|8|0.8|0.7|1.62|1.67|0|0|366826990|494304000|31891500|650852000|1078698080|1081619820|6442825|17.35|-18.89|3630
2020-11-01 15:17:12|adr_usa_0108|PUK|28|200712|202006|78|200012|202006|19.93|49.37|-0.38|1.04|0.75|1.06|2.56|1.95|1.27|0.43|-2.45|26.74|3.29|2.19|7.6|-0.58|0|0|0.02|0.05|1.66|1.31|0|0|28762675903|8384000000|964000000|37309797300|37294797300|35337240000|8503202|28.59|-16.73|18158
2020-11-01 15:17:14|adr_usa_0109|PTR|83|202009|202009|79|200012|202009|17.44|19.84|1|0.44|1.19|0.18|1.18|0.3|0.33|0.38|0|0|4.07|6.33|8.73|-0.67|4.63|5|0.03|0.02|1.28|0.57|0|0|13378959605|15573285800|276818852900|128104648800|53881376512|54076113280|4077679|29.44|-41.56|732730
2020-11-01 15:17:14|adr_usa_0110|PTNR|84|202006|202006|72|200209|202009|32.39|76.08|1.82|0.97|1.23|0.73|8.18|1.44|0.45|0.97|5.93|-11.17|4.12|0|9.22|0.97|2.96|3|0.13|0|1.58|0.69|0|0|105975374|295011900|579860900|904668500|717963193|716159510|17294|3.91|-10.16|2745
2020-11-01 15:17:15|adr_usa_0111|PSO|36|200812|202006|43|200912|202009|17.65|16.25|1.9|1.52|1.63|1.22|1.81|1.04|0.41|0.44|5.89|-0.87|3.62|3.42|5.24|4.59|0|0|0.09|0.21|0.86|-0.09|0|0|1076634128|845621400|784076900|6787575100|5353628787|5670225000|2533745|7.11|-20.18|22500
2020-11-01 15:17:17|adr_usa_0112|PRAN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:17|adr_usa_0113|PKX|90|202006|202006|87|199812|202009|14.22|17.03|0.89|0.43|0.65|0.26|0.93|0.36|0.5|0.54|2.34|0.58|2.26|3.93|5.38|1.36|2.28|2|0.29|0.1|1.41|0.99|0|0|5637762709|14071376700|25168993400|22047210000|13335193690|13396275802|7478882|41.86|-10.68|35261
2020-11-01 15:17:18|adr_usa_0114|PHI|106|202006|202006|103|199412|202009|32.07|13.2|3.53|2.83|5.75|1.72|3.14|2.54|1.62|2.05|3.99|0.55|2.71|5.73|11.19|7.2|4.28|7|1.47|0.18|1.11|0.45|0|0|652398652|1097126900|5252852900|9574668400|5842800000|5858992130|4373425|27.05|22.95|18784
2020-11-01 15:17:19|adr_usa_0115|PHG|133|202003|202003|115|199112|202009|1873.15|37.12|1.02|2.01|1.13|2|1.68|3.04|0.46|0.31|5.03|6.46|2.68|0|8.82|6.86|3.23|7|0.17|0.12|1.43|0.58|0|0|3341401819|1597362400|3210407200|45724335600|42680651500|43184138060|25635079|47.15|4.28|80718
2020-11-01 15:17:20|adr_usa_0116|PBR.A|83|202009|202009|77|200012|202003|11.8|3.31|1.54|1.4|0.86|0.75|1.39|1.05|0.87|1.31|-37.04|-69.64|2.16|5.49|10.05|-0.45|0|0|0.19|0.1|1.68|2.46|0|0|15796026175|13370000000|107980000000|90583588200|45915588224|45915588224|46497383|7.04|-37.16|57983
2020-11-01 15:17:21|adr_usa_0117|PBR|83|202009|202009|77|200012|202003|12.92|3.34|1.65|1.41|0.94|0.76|1.57|1.06|0.87|1.31|-35.2|-70.5|5.35|4|10.05|-0.45|2.51|3|0.59|0.36|1.68|2.53|0|0|15796026175|13370000000|107980000000|91105356300|46437356272|46437356272|149321943|7.12|-42.57|57983
2020-11-01 15:17:22|adr_usa_0119|PAM|56|202006|202006|44|200909|202009|16.34|3.69|1.32|0.76|0.73|0.22|1.91|0.34|3.61|0.94|6.75|35.84|0.08|0|5.75|7.97|2.16|4|1.11|1.14|0.82|0.37|0|0|329192604|522085700|3391006000|2306663300|637063496|637071760|2485160|10.33|-39.34|1944
2020-11-01 15:17:23|adr_usa_0120|PAC|43|202006|202006|43|200912|202009|23.03|21.47|7.61|4.93|7.73|5.84|3.17|4.81|0.11|0|5.84|8.28|4.8|7.26|11.54|17.45|2.97|4|0.55|0.58|0.72|2.1|0|0|248966997|682900700|86719800|3893270900|4523904000|4523904000|8676254|80.64|-20.98|1243
2020-11-01 15:17:24|adr_usa_0121|OSN|30|201706|202006|7|201812|202009|1.63|2.83|0.47|0.61|0.13|0.24|0.33|0.25|0.33|0.29|0|0|0|0|6.75|6.35|0|0|0.23|0.26|1.71|0.15|0|0|2514069|1454100|2687500|78780700|30280230|30280230|277723|4.59|27.43|177
2020-11-01 15:17:24|adr_usa_0122|ORAN|48|200812|202006|43|200912|202009|20.69|9.58|0.76|0.34|0.81|0.55|2.34|0.76|0.18|0|12.36|4.81|5.96|5.38|6.72|8.37|0|0|0.03|0|0.98|0.34|0|0|7343392972|14301303700|38907958700|16148303900|27578325132|28958841258|4682197|10.38|-33.99|142969
2020-11-01 15:17:25|adr_usa_0123|OMAB|44|202009|202009|39|201012|202009|18.86|21.46|5.71|5.24|5.47|6.07|4.03|3.85|0.47|0.43|5.09|0.87|5.14|0|14.35|12.21|4.31|6|0.18|0.34|1.09|1.94|0|0|119048310|134948600|128511000|1867470200|1792560964|1792560964|2784050|36.76|-21.13|1000
2020-11-01 15:17:26|adr_usa_0124|OIIM|82|202006|202006|73|200012|201903|889.35|34.2|0.44|0.86|103.29|0.71|0.89|1.28|0.01|0|0|0|0|0|-0.71|0.58|4.09|8|0.99|0.08|1.85|1.17|0|0|80557557|41360000|15150000|54231700|95591682|1962930|337296|3.54|171.11|289
2020-11-01 15:17:27|adr_usa_0125|OIBR.C|55|202006|202006|33|201012|201903|6.31|0.03|2.69|1.24|1.04|0.4|1.76|1.16|1.85|3.23|58.8|-10.51|8.46|0|2.62|-47.65|3.08|2|0.09|0.1|1.36|2.56|0|0|1930488538|1117463100|7478849300|5456653700|1726185125|1726185270|1762138|1.45|23.68|58089
2020-11-01 15:17:28|adr_usa_0126|OIBR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:28|adr_usa_0127|NVS|83|202009|202009|79|200012|202009|19.19|28.14|3.93|4.56|3.82|4.04|3.08|3.63|0.31|0.66|3.86|4.66|2.84|3.55|13.23|8.67|4.14|7|0.16|0.1|0.48|0.27|0|0|9763257576|10870000000|13595000000|223214520000|197790520000|200355840000|161260720|86.96|5.13|103914
2020-11-01 15:17:29|adr_usa_0128|NVO|147|202009|202009|111|199212|202009|22.57|26.13|3.98|8.45|4.05|8.54|7.06|17.19|0.09|0.07|3.99|3.44|1.24|1.87|52.07|69.44|6.54|10|0.09|0.18|0.51|0.07|0|0|1621653349|4017533500|7618479200|158114548000|161484987468|162806407000|59018307|69.43|34.29|44089
2020-11-01 15:17:30|adr_usa_0130|NTZ|110|202006|202006|103|199312|201909|43.64|0.43|0.73|0.05|0.8|0.05|1.78|0.19|0.11|0|6.4|0|1.14|0|-0.58|-30.45|3.91|7|0.04|0.11|0.68|3.44|0|0|102288892|44581600|176136700|19774700|18650020|18912500|92863|1.7|-3.05|4615
2020-11-01 15:17:31|adr_usa_0133|NTES|82|202006|202006|71|200212|202009|61.14|17.51|18.78|5.52|21.19|6.37|11.63|5.15|0.17|0.26|1.8|-3.11|1.24|1.72|25.5|28.74|4.82|7|1.82|1.43|1.05|0.48|0|0|2652712687|13562116300|622788000|52028801200|62332356205|59672709480|224456030|90.934|72.91|20000
2020-11-01 15:17:32|adr_usa_0136|NOK|102|202006|202006|95|199612|202009|45.17|32.1|2.17|0.86|6.37|0.88|5.72|1.28|0.23|0.39|6.43|4.74|2.9|0|16.34|3.11|3.35|6|1.01|0.73|1.52|1.22|0|0|8936285308|8652086300|2954508100|20082824000|21970020210|22018895210|110829087|3.91|-21.63|98322
2020-11-01 15:17:33|adr_usa_0137|NOAH|40|202006|202006|39|201012|202009|21.79|13.57|5.06|2.28|5.99|3.63|6.05|1.66|0.08|0|0|0|0.17|0|19.87|11.75|5.14|5|4.85|3.96|2.22|0.88|0|0|330978100|596784700|85540100|1010047600|1606832271|1614303933|8215478|26.07|-10.39|2992
2020-11-01 15:17:34|adr_usa_0138|NMR|74|202009|202009|70|200303|202009|23.78|6.69|10.58|5.46|2.68|1.2|1.16|0.54|3.91|3.57|-1.61|4.9|1.69|3.99|0.73|2.5|0|0|0.04|0.01|1.11|0.63|7616217744|10270780800|18380107780|42816980600|4025287200|64089610700|14004743236|14295252636|541328|4.58|11.03|27079
2020-11-01 15:17:35|adr_usa_0140|NICE|102|202006|202006|99|199512|202009|55.47|74.93|3.15|8.37|3.53|9.15|2.56|5.99|0.04|0.2|1.56|0.49|0.64|0|3.77|7.26|3.73|7|1.35|2.21|1.13|1.03|0|0|228221417|1103016000|243890000|13633425100|14240888107|14900659990|66650393|227.03|59.1|5996
2020-11-01 15:17:36|adr_usa_0141|NGG|11|200803|202003|82|200003|202009|17.91|25.15|3.26|4.08|2.1|2.19|4.46|1.68|2.63|1.54|3.67|4.33|5.35|5.33|12.26|2.59|0|0|0.1|0.09|0.39|0.26|0|0|3886624226|2561827000|60328490000|75336188100|40687818107|29390578145|19852477|57.79|5.31|23057
2020-11-01 15:17:37|adr_usa_0142|NCTY|37|201306|201306|18|200412|200906|137.4|25.89|7.45|2.53|7.59|0.13|1.95|1.95|1.73|0|0|0|0|0|90.39|-26.66|0|0|1.92|2.78|1.57|1.47|0|0|101448197|1445400|1497300|38870300|20482070|2413066|1018577|3.168|-35.61|61
2020-11-01 15:17:38|adr_usa_0146|MTLS|31|202009|202009|23|201406|202003|568.17|482.28|4.07|9.71|4.16|10.16|6.49|12.93|0.64|0.84|0|0|0|0|-0.31|-0.94|6.92|7|1.3|2.26|1.06|1.2|0|0|82938643|129956800|110854200|1962771900|1962596975|1963390540|8122853|36.91|107.31|2177
2020-11-01 15:17:38|adr_usa_0147|MTL|74|202006|202006|61|200409|201912|56.9|2.37|1.48|1.15|0.57|0.09|1.77|1.19|-1.14|-1.3|-13.02|-28.69|2.09|0|0.53|-3.1|0|0|1.16|0.03|0.84|1.82|0|0|246987162|67345500|1633278000|4856931600|410888818|418276493|105358|1.51|-25|56182
2020-11-01 15:17:39|adr_usa_0148|MT|90|202006|202006|84|199812|201912|78.23|28.67|0.72|0.41|0.38|0.24|1.37|0.4|2.08|0.37|2.07|-6.3|1.65|0|9.68|-7.62|1.66|2|0.85|0.74|2.12|1.56|0|0|3123471264|5630000000|33766000000|24000704800|14149758475|14840000000|51275770|13.25|-5.79|191248
2020-11-01 15:17:40|adr_usa_0149|MR|30|202006|202006|10|201712|202006|19.96|2.78|9.01|1.45|6.31|0.28|0.95|0.17|0.68|0.71|-49.36|-96.64|0|0|-14.97|-2.95|1.8|1|3.35|4.66|1.99|6.33|0|0|109388000|9221000|1780395000|810845300|158138336|157407840|2501282|4.39|17.91|236
2020-11-01 15:17:41|adr_usa_0153|MOBI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:41|adr_usa_0154|MIXT|34|202009|202009|29|201306|202009|21.88|17.08|1.75|1.23|2.14|1.49|2.14|1.82|0.03|0.03|7.81|8.09|1.89|2.8|10.18|7.83|7.45|9|0.43|0.22|0.3|1.23|0|0|36269246|33836000|28317000|165073800|195719844|199792014|454680|8.94|-35.91|1103
2020-11-01 15:17:42|adr_usa_0156|MFG|57|202006|202006|54|200703|202009|13.28|31.27|-2.55|-8.27|2.06|1.74|0.95|0.4|3.79|2.26|-15.09|-60.18|4.22|5.4|1.48|0.47|0|0|0.01|0.01|0.95|0.76|1.03402343972E+12|1.3964859836E+12|277772939247|367815914500|10217879400|-153787133700|32335653420|32375436225|618978|2.55|-16.5|74274
2020-11-01 15:17:42|adr_usa_0158|MBT|82|202006|202006|79|200012|202009|16.17|9.66|2.63|1.6|2.22|1.1|5.41|20|2.05|15.06|7.73|14.93|6.25|9.7|15.9|12.71|5.13|8|0.41|0.63|1.17|1.18|0|0|1189330527|2702455500|5724866300|10906222900|7734500640|7756447860|26545021|8.73|4.26|62885
2020-11-01 15:17:43|adr_usa_0159|LYG|66|202009|202009|75|200112|202009|21.74|15.91|3.05|1.65|1.3|0.77|1.56|0.38|2.34|2.18|-4.14|25.56|6.29|0|0.99|0.48|0|0|0.04|0.03|1.24|1.58|577174541874|614721236700|69012620798|96587938300|15031628700|56923066600|23002200000|23162100000|8674400|1.3|-51.5|63069
2020-11-01 15:17:45|adr_usa_0160|LXFR|40|202009|202009|32|201209|202009|26.59|33.92|0.95|1.05|0.85|0.92|2.11|1.96|0.8|0.42|1.75|3.31|2.94|3.98|9.88|4.96|5.17|6|1.47|0.84|1.12|0.5|0|0|24715789|14200000|105900000|407157400|346657355|351008440|1303722|12.55|-17.02|1600
2020-11-01 15:17:45|adr_usa_0162|LPL|67|202009|202009|55|200412|201809|42.64|67.03|0.8|0.81|0.64|0.24|1.16|0.52|0.5|1.35|-18.99|12.84|0.97|0|3.72|-9.3|2.37|1|0.59|0.16|0.99|1.07|0|0|2153929448|2964236300|18097111600|14945454100|4673073042|4673073042|2887310|6.53|16.34|26231
2020-11-01 15:17:47|adr_usa_0164|LOGI|102|202009|202009|94|199703|202009|84.57|19.67|2.32|3.54|2.64|3.6|7.16|7.65|0.1|0|2.57|1.57|1.56|1.13|16.04|46.38|4.73|9|4.64|6.45|1.39|0.56|0|0|330373887|917221000|117772000|12128764200|13045985190|13249542420|49420554|77.31|90.85|6600
2020-11-01 15:17:48|adr_usa_0165|LND|48|202006|202006|37|201106|202009|32.5|9.02|3.07|1.86|3.24|1.88|0.93|1.14|0.17|0|7.99|12.43|6.74|5.54|6.06|9.66|2.23|4|0.01|0|1.17|1.34|0|0|51681990|15345000|24010100|237370000|237370000|237370000|29416|4|-8.46|312
2020-11-01 15:17:48|adr_usa_0166|LITB|34|202006|202006|29|201306|202009|1585.73|14.19|0.52|0.43|0.7|0.69|15.24|5.44|-0.42|0|-5.39|15.09|0|0|-57.54|91.66|8.41|10|0.89|0.31|0.02|2.34|0|0|63200806|52117000|16375000|163781900|215726908|215817425|2455749|1.93|45.83|953
2020-11-01 15:17:49|adr_usa_0168|LFC|40|201212|202006|27|201312|202009|20.19|8.9|-0.39|-0.79|0.97|0.58|2.86|1.09|0.18|0.13|0|0|1.73|4.56|8.67|11.09|0|0|0.09|0.02|1.32|0.97|2873081765|109292100|69669814893|159766362200|7698955100|-87084860000|63991292120|61922952660|4653463|11.32|-1.4|102297
2020-11-01 15:17:50|adr_usa_0169|LEJU|28|201912||-154|202106|198200|0|0|0|0|0|0|1.8|1.05|0|0|0|0|0|0|0|0|0|0|0.47|0.26|2.43|0.32|0|0|214626304|257678800|41962000|8526200|268547860|268488018|225522|1.975|4.19|2312
2020-11-01 15:17:50|adr_usa_0173|KUTV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:51|adr_usa_0174|KT|82|202006|202006|83|199912|202009|11.73|9|1.08|0.45|0.64|0.23|1.07|0.41|0.93|0.58|4.46|-23.29|3.28|4.62|3.74|2.81|5.86|7|0.37|0.15|0.92|1.32|0|0|1945053190|3400827500|11834294400|9261073600|4716049840|4716050801|4311320|9.61|-13.45|23372
2020-11-01 15:17:51|adr_usa_0176|KOF|107|202009|202009|103|199412|202009|22.24|63.88|1.67|1.19|1.55|0.95|2.56|1.61|0.57|0.87|0|0|1.73|4.72|9.36|5.27|0|0|0.52|0.15|1.02|1.04|0|0|669990907|2592767600|2710168400|10816968200|8554587904|8554587904|6040327|40.72|-32.83|80000
2020-11-01 15:17:52|adr_usa_0178|KEP|89|202006|202006|78|199812|201806|19.88|118.51|0.98|0.17|0.68|0.23|0.44|0.2|0.22|0|0|0|1.64|0|3.35|-1.32|1.31|1|0.23|0.01|1.02|1.37|0|0|3340796098|3789437000|139446115100|8577194000|11183014622|11183014622|1134587|8.71|-18.97|47452
2020-11-01 15:17:54|adr_usa_0179|KB|71|202006|202006|75|200112|202009|11.54|4.76|4.06|2.95|1.29|0.57|1.1|0.38|2.27|2.19|-8.95|-10.05|1.89|5.56|2.42|2.71|0|0|0.18|0.05|1.35|0.88|184374245920|273753623900|13007501448|19682039900|4169936400|65668208100|12675653716|12641738208|4620429|32.12|-10.23|25343
2020-11-01 15:17:54|adr_usa_0181|JRJC|74|202006|202006|49|200409|201612|220.58|4.26|3.39|0.01|6.23|0.5|1.63|0.86|0.03|0|0|0|0|0|-8.09|-56.1|4.5|6|2.31|0.2|2.08|1.22|0|0|53090727|9837000|6522000|-760600|19267380|18156468|338758|7.89|16.57|493
2020-11-01 15:17:55|adr_usa_0182|JOBS|66|202006|202006|63|200412|202009|39.85|32.84|5.31|7.07|7.05|9.94|4.8|3.18|0.09|0|0|0|0|0|11.57|10.34|4.35|5|1.61|2.08|1.05|0.22|0|0|539720145|1513086500|83614100|3728221400|5237769405|5293828617|15636691|77.99|7.37|8650
2020-11-01 15:17:56|adr_usa_0183|JMEI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:56|adr_usa_0184|JKS|41|202006|202006|40|201009|202009|10.15|13.61|0.9|0.95|0.32|0.39|1.13|1.26|2.25|2.25|-10.82|-12.77|0|0|4.24|4.18|3|4|13.84|17.66|2.29|0.44|0|0|361027498|882359700|1888970200|4612300600|1768162984|1766516920|102520375|39.76|133.35|15000
2020-11-01 15:17:57|adr_usa_0185|JHX|77|202006|202006|74|200203|202009|28.69|66.14|3.04|4.51|2.8|4.11|45.96|10.21|-0.56|1.31|3.7|5.63|2.75|1.93|49.9|6.86|3.66|6|0.01|0.01|1.21|1.92|0|0|113206579|144400000|1383900000|11780337600|10570137589|10600212000|342919|23.81|37.23|4869
2020-11-01 15:17:58|adr_usa_0186|JD|30|202006|202006|10|201803|202009|128.45|39.11|1.21|1.12|1.31|1.25|15.21|6.28|0.31|0.19|0.43|-0.4|0|0|-10.63|19.95|5.78|8|2.62|2.52|1.21|0.51|0|0|5659320800|16965268700|5239470700|107903930300|119437948305|118015473420|960689531|77.61|170.17|240000
2020-11-01 15:17:58|adr_usa_0188|IX|85|202006|202006|82|200003|202009|14.97|6.06|5.55|4.18|1.73|1.28|1.26|0.6|3.88|1.61|0.62|4.85|1.41|5.63|2.48|3.76|0|0|0.02|0.04|1.21|0.91|9705129510|21245117400|8643947631|9806973000|29890693600|51097606800|16426376960|15637381774|2407746|62.57|-17.81|50817
2020-11-01 15:17:59|adr_usa_0189|ITUB|78|202006|202006|63|200412|202009|15.51|8.65|3.29|2.06|2.72|1.84|2.43|1.59|1.75|2.39|3.27|6.97|1.16|4.44|8.73|4.68|0|0|0.36|0.12|1.68|0.94|73493198462|134538705100|35700478085|54630303000|2098753300|44575087200|38854578462|39036310436|126380169|3.98|-54.34|95000
2020-11-01 15:18:00|adr_usa_0190|IRS|89|202003|202003|80|199812|201812|95.24|1.29|3.99|4.72|2.13|0.17|1.71|0.37|6.72|11.3|0.79|201.26|2.53|0|0.85|-5.57|1.69|1|0.62|0.22|1.48|1.16|0|0|534890378|1458593600|803283400|4589803600|163186632|162428052|222857|2.82|-51.15|1702
2020-11-01 15:18:01|adr_usa_0191|IRCP|80|202006|202006|77|200106|202009|17.99|0.96|2.96|4.74|2.73|1.31|2.58|0.24|1.12|0.55|0|0|7.73|4.07|14.43|-19.16|3.25|2|0.01|0.07|0.84|1.35|0|0|93986329|154850300|15985900|703328500|244624678|244670491|143658|7.765|-36.99|865
2020-11-01 15:18:02|adr_usa_0193|ING|82|202006|202006|91|199712|202009|18.42|12.82|3.09|0.34|2.52|1.52|1.32|0.48|4.71|2.69|-12.15|9.21|4.14|0|2.3|1.02|0|0|0.07|0.15|1.65|2.11|604334797607|769591436900|73160774826|177657371900|3470731600|6123569600|27612698088|27612509760|26677553|7.08|-24.57|53431
2020-11-01 15:18:03|adr_usa_0194|INFY|86|202009|202009|82|200003|202009|41.09|24.23|11.07|4.26|11.33|4.56|16.25|6.09|0|0|1.89|3.56|1.34|1.73|32.43|27.36|4.49|8|1.71|1.26|1.29|1.07|0|0|2491481357|3526000000|2438000000|55123007900|58589007860|58678159696|108408465|13.81|20.96|242371
2020-11-01 15:18:04|adr_usa_0195|ILIAY|5|201403|202006|25|201406|202009|27.08|4.7|2.6|2.29|2.18|1.6|3.41|1.57|0.61|0.86|-2.31|-2.81|0.43|1.84|12.57|18.77|0|0|0|0|-0.06|0.21|0|0|580942909|1131418000|9877976600|13937227300|9733210800|5084580|0|8.3|86.52|11083
2020-11-01 15:18:05|adr_usa_0196|IIJI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:18:05|adr_usa_0197|IHG|39|201212|202006|26|201312|202006|24.37|21.62|4.09|3.13|3.98|2.67|34.4|23.72|-2.76|-1.65|0|0|2.44|0|47.27|-14.64|0|0|0.2|0.39|1.23|1.52|0|0|320614078|668000000|631000000|11585802600|9585802624|10281267584|10520669|52.48|-10.93|400000
2020-11-01 15:18:06|adr_usa_0199|IBN|75|202006|202006|80|200009|202009|19.96|23.13|3.46|3.12|2.71|2.16|1.87|2.04|2.03|1.76|-7.91|0.7|1.76|0|2.69|3.04|0|0|0.63|0.49|1.82|1.73|61072664819|110055701900|11568709973|17581313300|1374642400|46667217200|33894937028|32192011420|79403109|9.83|-9.66|131232
2020-11-01 15:18:07|adr_usa_0200|IBA|87|202009|202009|83|199912|202009|10.33|12.46|0.53|0.39|0.66|0.61|1|0.99|0.07|0.06|2.45|3.1|3.07|1.77|9.46|8.06|3.23|4|0.15|0.04|0.61|0.92|0|0|473619143|814589100|834154800|1226925500|1914750000|1914072179|336268|38.295|-27.52|28000
2020-11-01 15:18:08|adr_usa_0201|HTHT|42|202006|202006|39|201006|202003|175.3|31.6|4.34|10.53|4.28|9.04|5.94|20.55|0.53|3.18|-0.57|-0.29|0.7|0.79|9.01|-8.64|3.47|1|1.77|4.84|1.27|1.4|0|0|308798223|733737500|5313850000|15126569800|13726503408|12387105492|109654341|43.24|26.68|27174
2020-11-01 15:18:09|adr_usa_0202|HSBC|82|202009|202009|82|199912|202006|26.06|26.21|2.01|-1.26|2.43|1.32|1.59|0.42|1.08|0.53|3.39|0.28|4.26|13.02|3.84|0.23|0|0|0.15|0.29|1.01|0.39|1.2360608397E+12|1.615095E+12|125296249254|285508000000|14702000000|-94985572400|79759427616|79083620000|68153766|19.58|-47.42|235047
2020-11-01 15:18:10|adr_usa_0204|HNP|54|200806|202006|43|200912|202009|28.82|25.16|1.96|1.67|0.52|0.25|1.53|0.34|2.63|1.83|0|0|4.73|5.02|2.39|0.72|0|0|0.13|0|0.96|0.94|0|0|1016001819|2170259100|43614218300|39989999800|6055538989|6975324375|208056|15.43|-22.35|57415
2020-11-01 15:18:11|adr_usa_0205|HMY|74|201512|202006|2|201706|201712|45.59|47.81|0.9|1.83|0.76|1.59|1.19|2.33|0.19|0.33|0|0|1.21|0|-6.78|-1.69|0|0|0.97|2.17|0.19|3.1|0|0|168538350|367758800|1688439300|3222534300|3143567648|2302463000|40584495|5.27|85.62|39800
2020-11-01 15:18:12|adr_usa_0207|HMC|146|202006|202006|104|199409|202009|20.01|22.35|0.85|0.74|0.56|0.34|1.5|0.56|0.9|0.97|1.55|3.21|1.66|3.7|5.44|1.29|2.56|4|0.04|0.11|0.81|0.66|0|0|8408770738|25880648600|70438594000|88427500200|40920652260|40920867930|16040079|23.7|-10.97|218674
2020-11-01 15:18:14|adr_usa_0208|HKTV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:18:14|adr_usa_0209|HIMX|62|202006|202006|54|200603|201909|31.62|173.08|1.19|1|1.29|0.87|2.11|1.41|0.21|0.51|5.92|0.73|5.47|0|9.78|-0.22|3.84|5|3.59|1.99|1.15|1.33|0|0|133895746|107059000|137530000|730380000|612975040|616442480|2388895|3.56|56.78|2000
2020-11-01 15:18:15|adr_usa_0210|HDB|78|202009|202009|74|200203|202009|31.54|23.42|6.96|8.49|8.34|7.94|4.27|3.65|0.91|0.71|-2.23|-4.73|0.65|0|8.03|9.13|0|0|0.46|0.32|1.42|1.29|62718314705|165920023300|13948439660|14580958900|614819400|94968392700|91655022276|91998767060|59568076|49.96|-15.95|117082
2020-11-01 15:18:15|adr_usa_0211|GWPH|33|202006|202006|29|201303|202006|59.96|127|112.64|5.86|113.72|6.86|7.42|4.23|0|0|-5.07|0.03|0|0|-24.05|-7.69|0|0|9.12|15.91|2.04|0.86|0|0|211539173|477557000|147439000|2554223800|3031722375|3046441695|36694888|97.35|-15.97|901
2020-11-01 15:18:16|adr_usa_0212|GSK|140|202009|202009|113|199206|202009|39.67|11.68|3.86|2.96|3.67|2.17|19.94|5.14|-0.89|1.98|5.39|5.33|3.84|5.4|22.91|14.01|4.78|7|0.24|0.44|0.56|0.7|0|0|6155639945|5616335100|14070303600|133302691200|94427001264|94532860000|104086695|37.64|-11.81|99437
2020-11-01 15:18:18|adr_usa_0213|GSH|64|201212|202006|26|201312|202006|21.31|11.34|1.08|0.37|1.19|0.45|0.86|0.3|0.03|0|0|0|5.39|5.06|3.08|-2.15|0|0|0.16|0|0.99|0.6|0|0|422085236|226965700|3999620700|952412500|1184367052|1125195808|340591|8.36|-45.22|41761
2020-11-01 15:18:19|adr_usa_0214|GRVY|70|202006|202006|63|200412|202009|25.81|37.96|0.58|3.33|1.47|3.83|1.81|8.57|0.01|0|0|0|0|0|3.97|25.82|4.62|9|0.41|0.39|0.28|1.1|0|0|55441273|109594500|6574900|886958500|996124815|996124815|10239643|143.35|377.03|284
2020-11-01 15:18:20|adr_usa_0216|GRFS|40|202006|202006|37|201106|202009|24.4|19.35|3.65|3.29|2.61|1.98|3.1|1.97|1.28|1.17|1.42|-8.48|1.91|2.29|6.7|4.79|4.11|4|0.3|0.9|0.95|0.06|0|0|880376066|1001769400|3274476700|19848729800|11876774205|11057849000|31135155|17.35|-16.53|24040
2020-11-01 15:18:20|adr_usa_0217|GRAM|34|202006|202006|20|201306|201806|31.78|24.44|0.91|0.74|0.51|0.35|1.33|1|0.83|1.17|2.1|6.2|1.45|0|-0.68|-25.94|2.17|2|0.29|0.01|-0.56|1.53|0|0|225467877|120588300|134696300|831585500|395850772|395850772|72225|2.27|-2.5|18500
2020-11-01 15:18:21|adr_usa_0219|GOLD|138|202006|202006|119|199012|202009|33.46|11.2|5.43|5.46|5.74|4.4|2.23|2.27|0.42|0.23|-0.16|0.73|0.98|0.96|1.44|13.4|1.72|3|1.77|0.97|0.32|1.08|0|0|1575950384|3743000000|24727000000|60120494300|49981494291|49979580000|512605813|28.11|62.2|22500
2020-11-01 15:18:22|adr_usa_0220|GOL|66|202006|202006|54|200412|201806|76.47|744.04|2.21|1.07|1.94|0.36|3.89|20.42|1.01|-0.84|-2.6|-0.72|1.44|0|-53.3|-2123.57|3.35|5|1.83|2.38|1.71|2.5|0|0|582600163|332122700|1089552800|2871398400|1079377310|879165550|8250730|6.1|-58|15981
2020-11-01 15:18:23|adr_usa_0222|GGB|87|202009|202009|83|199912|202009|35.58|22.66|820.27|1.14|17.39|0.76|1474.61|1.13|0.84|0.62|2.99|1.47|2.89|1.36|7.42|2.01|2.01|2|0.91|0.69|48.39|2.38|0|0|1369492559|1277984500|3412060900|8524561500|6294297180|6329899690|22008914|3.7|25.23|24787
2020-11-01 15:18:24|adr_usa_0223|GGAL|82|202006|202006|79|200012|202009|14.17|2.15|1.77|0|1.18|0.36|1.62|0.52|1.59|0.32|0|0|0.38|0|6.32|16.08|0|0|1.64|1.26|1.22|2.03|6167432076|8389415900|1409186061|1802647600|527174000|-80723600|1032977860|1032479024|9841708|7.24|-45.22|9521
2020-11-01 15:18:25|adr_usa_0224|GFI|128|201512|202006|15|201612|202009|32.39|42.38|2.04|3.44|1.47|3.13|2.06|3.83|0.63|0.64|0|0|3.13|1.27|-0.07|5.18|0|0|0.5|1|0.22|2.35|0|0|344003448|940800000|4374400000|11868768700|10856168715|9503115913|89218470|12.29|149.8|5655
2020-11-01 15:18:26|adr_usa_0226|GENE|16|200806|202006|-154|202106|198200|0|0|2.95|2.21|161.73|3688.52|6.76|5.33|0.03|0|-0.17|-1.26|0|0|-20.59|-22.93|0|0|1.51|1.06|2.57|1.85|0|0|7514366|9766800|302500|37911500|47642470|2238966|3852606|3.46|86.83|13
2020-11-01 15:18:27|adr_usa_0227|GAME|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:18:27|adr_usa_0228|FWP|16|201612|202006|4|201712|201812|0.89|0.62|0|0|0|0|13.63|0.57|0|0|0|0|0|0|0|0|0|0|0.09|0.06|1.96|0.81|0|0|138028250|75626000|1000|-32895600|42730400|208780040|199137|6.2|-11.71|5
2020-11-01 15:18:28|adr_usa_0229|FORTY|90|202006|202006|87|199812|202009|23.14|30.62|0.65|1.03|0.47|0.69|1.19|2.73|0.54|1.3|-1.45|-0.34|5.22|1.26|4.13|2.77|3|5|0.06|0|1.23|1.7|0|0|173822233|464713000|156935000|1764063500|1184696478|1184557050|27279|77.46|23.92|17378
2020-11-01 15:18:29|adr_usa_0230|FMX|91|202009|202009|87|199812|202009|19.5|70.2|1.39|0.93|1.2|0.85|2.15|1.83|0.51|0.84|0|0|1.45|2.59|7.97|2.5|4.23|7|0.37|0.32|0.97|1.06|0|0|1981740914|6036333700|7329001900|23334942300|20106051894|20106051894|35924417|56.19|-41.76|300000
2020-11-01 15:18:30|adr_usa_0231|FMS|94|202006|202006|91|199712|202009|31.03|17.5|1.74|1.76|1.44|1.27|2.2|1.9|0.7|0.71|1.09|2.86|1.22|1.69|6.69|5.82|3.2|5|0.13|0.08|0.72|0.87|0|0|505676829|2124988600|9697217400|34846350100|24877383984|24870621168|5758419|42.48|25.94|124736
2020-11-01 15:18:31|adr_usa_0232|FLY|50|202006|202006|47|200812|202009|29.08|1.28|6.96|5.29|1.22|0.56|0.68|0.25|3.61|2.41|4.61|59.4|6.46|0|2.04|5.42|1.84|2|0.74|1.75|1.13|1.48|0|0|235264940|288980000|2730949000|2097136800|221292786|221292786|2233064|7.26|-63.22|
2020-11-01 15:18:31|adr_usa_0233|FLML|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:18:31|adr_usa_0234|FENG|42|202006|202006|33|201206|202009|30.24|0.74|1.46|-0.72|1.95|0.45|1.47|0.26|0.05|0|0|0|0|0|8.63|24.79|5.05|4|0.48|0.14|1.24|1.45|0|0|168051692|235605600|20832600|-142263000|89532315|89532315|178005|1.23|-52.31|1689
2020-11-01 15:18:32|adr_usa_0236|ERJ|82|202006|202006|70|200012|201806|31.29|27.38|1.35|0.62|1.17|0.18|2.44|0.28|1.04|1.32|1.95|-66.62|1.53|0|6.92|-13.54|1.91|2|1.65|2.6|1.04|1.28|0|0|1876453848|1998500000|2005400000|2726831000|811630953|811610667|10123054|4.41|-74.43|21271
2020-11-01 15:18:33|adr_usa_0237|ERIC|139|202009|202009|111|199212|202009|167.5|23.44|1.44|1.45|1.53|1.49|3.78|3.92|0.34|0.44|2.03|0.48|1.4|0.69|5.09|12.36|3.44|7|0.51|0.32|1.7|0.45|0|0|6884143132|6268825500|2467756100|34030141300|36241920000|36252810000|92313244|10.89|36.47|99826
2020-11-01 15:18:34|adr_usa_0241|ELP|86|202006|202006|83|199912|202009|12.66|4.32|1.58|1.11|6.83|0.76|0.79|0.84|0.37|0.56|4.82|10.51|3.18|4.93|7.15|10.63|1.98|4|0.7|1.48|1.38|1.23|0|0|538295074|636401200|1924334500|4421957600|3015682508|3015682508|6149250|11.02|-7.44|7055
2020-11-01 15:18:35|adr_usa_0243|EDU|57|202006|202006|53|200703|202006|38.59|61.87|7.5|5.2|6.59|6.7|7.83|7.71|0.01|0.1|0|0|0|0|17.78|12.56|5.7|7|2.56|2.32|1.13|0.83|0|0|1321703930|4117775000|2230977000|19634863900|0|0|0||0|81127
2020-11-01 15:18:36|adr_usa_0244|EDN|62|202006|202006|53|200703|202006|20.44|0.52|1|0.14|0.73|0.09|8.09|0.15|0.88|0.16|6.81|7.7|0|0|13.14|-2.19|2.98|4|0.15|0.12|1.39|0.79|0|0|84481966|80708900|1657056300|205967400|136074007|137129541|79162|3.11|-54.41|4777
2020-11-01 15:18:37|adr_usa_0245|EDAP|94|202006|202006|91|199712|202009|22.89|51.59|1.08|1.83|1.5|2.11|2.6|4.61|0.24|0|-13.95|-10.86|0|0|-17.71|-0.91|4.79|8|1.05|0.15|1.06|1.62|0|0|15658009|17661800|7523100|116180200|134051360|134051360|509702|4.6|3.8|216
2020-11-01 15:18:38|adr_usa_0246|EC|51|202009|202009|47|200812|202009|10.98|9.65|1.84|1.82|1.58|1.31|2.62|1.47|0.59|1|0|0|5.37|9.02|39.67|8.85|4.98|4|0.33|0.37|1.01|2.01|0|0|4057931971|2837794000|26675169000|32099729400|20229413448|20229413448|11217494|9.84|-43.21|13000
2020-11-01 15:18:39|adr_usa_0247|EBR.B|50|202006|202006|47|200812|202009|9.13|4.29|1.75|1.92|0.92|1.1|0.45|0.61|0.68|0.67|0|0|2.81|6.15|0.22|6.64|0|0|0.06|0|1.08|1.38|0|0|5096625240|4230294000|6059961300|13886586500|8582052023|8582052023|134830|5.47|-44.34|12650
2020-11-01 15:18:40|adr_usa_0248|EBR|50|202006|202006|47|200812|202009|7.83|4.33|1.61|1.9|0.78|1.11|0.37|0.62|0.68|0.67|0|0|1.35|5.91|0.22|6.64|2.76|4|0.19|0.13|1.13|1.72|0|0|5096625240|4230294000|6059961300|13965033000|8660498568|8660498568|3471012|5.52|-42.71|12650
2020-11-01 15:18:41|adr_usa_0249|E|102|202006|202006|97|199512|202003|26.7|172.46|1.17|0.78|0.93|0.45|1.78|0.63|0.5|0.71|6.2|10.05|4.92|7.95|6.99|-11.94|2.4|2|0.05|0.11|0.86|0.83|0|0|8513556990|14135977200|71879909000|44284024000|27536562984|27785700264|4810492|15.54|-49.1|32177
2020-11-01 15:18:42|adr_usa_0251|DRD|76|201506|202006|17|201606|202009|128.39|23.2|1.34|3.63|1.78|5.85|4.1|4.34|0.01|0|0|0|1.75|4.27|5.19|18.89|0|0|0.87|0.86|0.2|2.09|0|0|36378081|99220200|151633300|914089800|1013310090|499018905|5419127|11.85|190.4|2617
2020-11-01 15:18:43|adr_usa_0252|DQ|45|202006|202006|40|201009|202009|14.59|32.28|2.86|4.09|1.18|3.87|1.09|3.12|1.2|0.52|-8.1|-1.06|0|0|3.54|6.68|2.24|4|2.54|4.06|1.93|-0.11|0|0|52477795|88215000|956828000|2133671200|1879403232|1985607204|45598163|135.24|193.11|1892
2020-11-01 15:18:43|adr_usa_0253|DL|50|202006|202006|49|200806|202009|29.68|16.75|3.81|1.33|3.96|1.52|5.13|5.03|0.43|0.36|0|0|3.19|0|16.76|12.92|5.56|7|0.18|0.11|1.22|0.59|0|0|72629775|113431000|70806000|283006400|324092358|324382632|327738|9.58|79.36|2233
2020-11-01 15:18:44|adr_usa_0254|DEO|39|200806|202006|45|200906|202009|21.49|44.22|5.21|6.29|4.35|5.43|6.17|9.66|1.62|2.48|3.53|2.28|3.25|2.58|12.72|6.15|0|0|0.13|0.06|0.53|0.66|0|0|1948710995|4180102400|6063364100|99019623400|80486112712|88171230000|71647923|137.66|-17.28|27788
2020-11-01 15:18:45|adr_usa_0257|DBVT|4|201912|201912|-154|202106|198200|0|0|0|0|0|0|6.85|0.99|0|0|0|0|0|0|0|0|0|0|1.94|0.25|1.64|2.52|0|0|145456378|192699500|48009400|-998100|189676162|159126784|1060301|1.73|-82.3|311
2020-11-01 15:18:45|adr_usa_0260|CYOU|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:18:46|adr_usa_0261|CX|87|202009|202009|83|199912|202009|11.87|1.15|1.2|1.29|0.79|0.31|0.94|0.78|0.59|1.35|-1.41|-48.05|1.82|2.62|4.74|-0.25|2.18|4|3.15|0.33|1.63|1.31|0|0|767793870|3453181000|11106000000|3694019800|5740709780|5911111280|29374731|3.8|-3.7|40856
2020-11-01 15:18:46|adr_usa_0262|CUK|80|202006|202006|77|200012|202003|19.35|5.01|1.88|1.34|2.36|0.97|0.85|0.61|0.47|1.28|2.44|-13.89|2.88|14.31|6.84|-19.34|2.3|1|0.14|0.24|1.39|2.95|0|0|818583169|8176000000|38305000000|28715860000|0|0|0||0|106000
2020-11-01 15:18:47|adr_usa_0266|CS|79|202009|202009|68|200309|202009|49.14|6.28|6.09|4.18|1.84|1.12|1.33|0.49|5.1|4.08|1.44|-7.53|3.18|1.43|1.01|1.82|0|0|0.15|0.22|1.34|1.46|321291313027|435746168500|85492057801|151719128100|8043263500|75671979400|24145241315|25038658000|27162421|9.97|-19.16|48800
2020-11-01 15:18:48|adr_usa_0267|CRTO|33|202009|202009|27|201312|202009|167.53|11.29|1.39|0.09|1.6|0.37|4.82|0.71|0.02|0.01|-0.24|13.08|0|0|9.56|7.86|7.89|9|4.14|1.39|1.37|2.13|0|0|356407442|626744000|333544000|151206600|732544641|753221319|2759871|12.19|-34.78|2755
2020-11-01 15:18:49|adr_usa_0268|CRH|78|200806|202006|43|200912|202009|26.33|18.94|1.09|1.3|0.84|1.05|1.9|1.55|0.59|0.9|1.66|-2.15|2.77|2.52|4.42|4.84|0|0|0.05|0.12|1.09|1.17|0|0|1947338249|10088000000|19099000000|35322671700|28330671654|17539299702|12662921|36.09|13.56|80300
2020-11-01 15:18:50|adr_usa_0269|CRESY|89|202003|202003|80|199812|201812|27.37|2.2|4.01|3.5|3.35|0.09|1.66|1|7.9|39.49|-7.47|104.1|1.57|0|2.2|-5.27|1.95|2|1.11|2.04|1.26|1.28|0|0|640391239|1504133400|1169217100|5389453800|140333648|138290216|494888|2.81|-53.94|3381
2020-11-01 15:18:51|adr_usa_0270|CPL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:18:51|adr_usa_0271|CPAC|40|202009|202009|35|201112|202009|29.89|54.66|3.1|2.84|2.68|1.91|1.85|1.67|0.53|0.93|5.61|5.68|5.48|6.91|5.06|1.36|3.69|4|0.01|0|0.48|0.29|0|0|126845511|103338600|581542000|934821200|667846920|667846920|46925|7.8|-14.62|1721
2020-11-01 15:18:52|adr_usa_0275|CMCM|30|202006|202006|23|201403|201912|104.2|2.97|3.82|-0.42|4.08|0.82|9.59|0.56|0.04|0.02|0|0|0|0|10.04|-5.54|7.36|6|4.12|0.9|2.38|1.29|0|0|329579074|451442900|35865300|-145786900|288002420|289602216|513599|2.06|-42.46|2209
2020-11-01 15:18:53|adr_usa_0278|CIG.C|74|202006|202006|53|200706|202009|10.14|3.14|1.52|0.89|1.03|0.5|1.35|0.94|0.88|0.94|0|0|3.78|9.26|9.33|12.26|0|0|0|0|0.94|1.56|0|0|985250294|882346300|492964800|4983296600|2930065784|2913063642|110568|1.93|-48.4|5467
2020-11-01 15:18:54|adr_usa_0279|CIG|74|202006|202006|69|200306|202009|11.63|3.01|1.78|0.89|1.46|0.48|1.2|0.94|0.88|0.94|0|0|5.19|6.05|9.33|12.26|2.84|3|0.76|0.75|1.3|1.58|0|0|985250294|882346300|492964800|4977363900|2808612280|2792314890|6943327|1.85|-35.31|5467
2020-11-01 15:18:55|adr_usa_0280|CIB|90|202006|202006|77|200106|202009|8.69|12.84|2.72|2.66|51.96|1.36|1.77|0.87|1.5|1.56|0|0|4.34|4.34|13.09|2.55|0|0|0.56|0.66|1.09|1.68|21855182205|48829652100|2575299120|5532245600|1519792000|12186635500|6143671240|6143668685|6444693|25.55|-50.23|30855
2020-11-01 15:18:56|adr_usa_0281|CHU|81|202009|202009|79|200012|202009|36.99|12.72|1.38|0.41|1.37|0.48|1.1|0.42|0.41|0|2.2|8.48|1.72|3.19|4.38|3.3|4.28|7|0.1|0.04|1.07|1.33|0|0|2527614802|6467268900|56184293000|20011092000|20011092000|20011092000|2600389|6.54|-36.31|256385
2020-11-01 15:18:57|adr_usa_0282|CHT|70|202006|202006|67|200312|202009|26.94|25.95|3.66|4.24|4.08|4.23|1.99|2.3|0.01|0|7.05|5.83|5.4|7.9|13.17|8.52|3.08|4|0.3|0.07|0.44|0.1|0|0|1614892346|877131900|9882057000|27626825700|28105230481|28110023710|6581921|36.23|3.35|31892
2020-11-01 15:18:57|adr_usa_0283|CHL|38|200706|202006|47|200812|202009|11.68|8.81|1.74|0.6|2.28|1.25|3.43|0.83|0.02|0|0|0|3.36|6.53|15.63|9.5|0|0|0.05|0.05|0.94|0.44|0|0|33178445753|67036217900|118292920200|65171883300|131698306656|131775403824|33678352|32.16|-21.99|456239
2020-11-01 15:18:58|adr_usa_0284|CHA|64|202009|202009|70|200303|202009|12.55|8.18|1.42|0.53|1.15|0.44|1.12|0.46|0.27|0|2.62|14.53|2.49|5.37|6.36|5.45|6|8|0.04|0.03|1.11|0.99|0|0|3287826806|3458282500|74923860400|24295786400|24295786400|24295786400|1756188|30.02|-33.01|281215
2020-11-01 15:18:59|adr_usa_0286|CEO|34|201012|202006|41|201006|202009|1010.82|7.37|2.47|1.41|2.44|1.49|2.17|0.69|0.31|0.32|0|0|3.69|8.71|11.63|6.99|0|0|0.09|0.05|0.99|1.26|0|0|10388673138|22184452900|64253007700|40418820800|42883885330|42904766600|13028753|96.05|-37.11|18703
2020-11-01 15:19:01|adr_usa_0287|CEA|38|200706|202006|42|200912|202006|16.81|12.05|1.05|1.42|0.42|0.53|2.41|0.85|2.49|1.33|-14.14|-39.64|0.55|1.64|-0.2|-5.59|0|0|0.04|0|1.72|1.03|0|0|431873891|1050895900|31358921100|17613817300|7075948320|2102522400|526460|21.6|-5.4|80624
2020-11-01 15:19:02|adr_usa_0288|CCU|88|202006|202006|87|199812|202009|28.01|19.76|3.16|1.23|2.95|1.02|3.73|1.49|0.31|0.41|0|0|1.98|4.86|11.1|5.15|4.45|8|1.45|0.29|0.8|0.73|0|0|212925474|317516800|1343307800|2882559700|2396225658|2396225658|2989109|12.97|-41.55|8270
2020-11-01 15:19:03|adr_usa_0290|CCM|31|201606|202006|-154|202106|198200|0|0|9.39|12.91|3.57|3.33|1.15|4.33|-1.13|-6.01|0|0|0|0|-14.6|-17.62|0|0|0.06|0.01|0.48|0.97|0|0|60268834|79891200|383940300|332395200|85742650|85871618|7274|1.975|-17.78|738
2020-11-01 15:19:04|adr_usa_0291|CCIH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:04|adr_usa_0292|CBD|66|202009|202009|64|200409|202009|51.17|28.54|0.81|0.36|0.69|0.2|2.01|1.42|0.81|1.33|-0.08|-8.14|1.4|1.22|3.48|1.48|4.74|7|0.94|0.18|1.35|0.71|0|0|1433684070|1292805200|4584177400|5662454400|3308316980|3310809660|5095783|12.34|-30.84|110000
2020-11-01 15:19:05|adr_usa_0293|CANF|38|201912||-154|202106|198200|0|0|0|0|0|0|12.4|2.98|0|0|0|0|0|0|0|0|0|0|2.34|2.16|2.31|2.24|0|0|6518791|9137000|96000|18145800|27282780|7118586|897678|1.77|-14.08|8
2020-11-01 15:19:06|adr_usa_0294|CAJ|147|202009|202009|104|199409|202009|23|30.46|1.14|0.66|1.2|0.6|2.01|0.73|0.23|0.23|5.51|6.37|2.48|6.74|9.05|2.18|4.88|7|0.08|0.22|0.76|0.35|0|0|6335613151|4735058100|10863412700|20102428200|17349423840|17353123410|9660822|16.59|-38.61|187041
2020-11-01 15:19:07|adr_usa_0295|BVN|94|202006|202006|84|199712|201812|49.83|61.15|7.6|4.61|7.16|4.58|3.09|1.16|0.08|0.02|0.85|0.99|0.97|0.71|13.23|-4.78|1.72|1|0.6|2.19|0.65|1.93|0|0|233316035|195513000|1689066000|3143880900|3103719918|3103719918|26313319|12.22|-17.82|3087
2020-11-01 15:19:08|adr_usa_0296|BUD|42|202009|202009|39|201012|202009|34.43|90.94|5.02|4.18|3.53|2.25|3.18|1.77|1.42|1.84|2.43|-19.01|2.91|2.7|6.53|0.66|3.76|4|0.15|0.23|1.06|1.46|0|0|11085500000|25120000000|24718000000|199998923000|106205922996|106205922996|90782482|53.88|-43.37|170000
2020-11-01 15:19:09|adr_usa_0297|BTI|36|200812|202006|43|200912|202009|15.44|10.34|5.29|4.22|4.12|2.52|5.84|0.97|1.66|0.73|2.07|6.24|4.93|7.3|19|5.49|0|0|0.12|0.13|0.71|0.71|0|0|2203011568|6113830600|6700965200|139281819500|82936598865|72046950000|79035545|36.15|-1.41|53761
2020-11-01 15:19:10|adr_usa_0299|BSMX|37|202006|202006|29|201306|202009|11.15|4.6|3.63|2.74|3.12|1.26|1.8|0.68|0.88|1.41|5.42|4.19|5.9|12.44|9.23|6.62|0|0|0.3|0.03|0.95|1.24|31923627009|34244705900|5002742447|3714302200|441642000|9567193100|4343676480|4366451520|1321901|3.2|-49.21|20062
2020-11-01 15:19:10|adr_usa_0301|BSBR|49|202009|202009|44|200909|202009|21.15|11.76|4.28|3.67|5.83|6.25|2.05|2.01|0.77|0.72|6.93|17.11|4.14|13.48|6.18|9.1|0|0|0.12|0.04|1.25|1.25|103004535652|99676180600|38002188287|22260609500|1780833900|27911775400|36856623700|36855971620|3953183|4.94|-56.91|47192
2020-11-01 15:19:11|adr_usa_0302|BSAC|90|202006|202006|87|199812|202009|14.48|10.29|6.42|4.6|31.59|2.49|2.89|1.48|3.01|4.12|0|0|4.64|3.01|5.89|2.97|0|0|0.27|0.34|0.69|0.92|21116560562|32345701300|4377859901|13138256600|475579100|11644412800|6529658058|6529658058|6073715|13.86|-50.5|11078
2020-11-01 15:19:12|adr_usa_0303|BRFS|82|202006|202006|79|200012|202009|52.58|17.26|1.32|0.67|0.99|0.33|2.33|2.11|1.33|3.66|1.79|6.29|1.32|0|4.64|3.9|3.47|5|0.52|0.36|1.3|2.34|0|0|1258611785|1851664700|2269257900|5444162200|2649279616|2656390656|10871344|3.28|-65.16|92842
2020-11-01 15:19:13|adr_usa_0304|BP|146|202009|202009|102|199409|202003|50.71|20.13|1.16|0.5|0.93|0.29|2.98|0.87|0.43|1.07|5.82|10.89|4.56|12.54|9.71|-13.32|1.96|2|0.27|0.19|0.79|0.86|0|0|11008367717|31047000000|117208000000|114902354100|58940354052|58847693832|217481133|17.46|-54.04|70042
2020-11-01 15:19:14|adr_usa_0305|BORN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:14|adr_usa_0307|BMA|62|202006|202006|58|200603|202009|7.72|1.56|1.03|-0.04|1.71|0.33|52.7|0.54|0.33|0.28|6.54|25.97|3.32|0|20.83|27.44|0|0|0.86|0.62|0.91|1.63|5887112886|5770701000|1439092343|1476686900|408865100|-86739200|913770000|913770000|5458830|14.3|-38.28|8732
2020-11-01 15:19:15|adr_usa_0308|BLRX|42|202006|202006|-154|202106|198200|0|0|0|0|0|0|1.99|1.11|0|0|0|0|0|0|0|0|0|0|0.79|7.58|1.83|1.93|0|0|34479595|27302000|3070000|12312200|32418208|24088156|298783|1.64|-35.63|42
2020-11-01 15:19:16|adr_usa_0309|BITA|43|202006|202006|16|201112|201512|30.18|78.89|3.45|2|2.87|0.89|2.46|1.02|0.62|1.82|0|0|0|0|-51.1|-6.58|4.95|3|4.3|5.39|1.42|1.27|0|0|441315172|700008200|87230400|2534217400|1161737325|1130794875|9511329|15.75|4.99|6837
2020-11-01 15:19:17|adr_usa_0310|BIDU|68|202006|202006|61|200506|202009|92.19|88.66|18.53|2.16|19.78|2.93|27.28|1.86|0.25|0.43|-1.04|2.68|0|0|34.99|1.48|4.75|4|3.41|1.78|1.48|0.66|0|0|7163888069|21509098500|3419219400|32455985700|43176760204|43680664358|370798871|126.59|21.11|37779
2020-11-01 15:19:17|adr_usa_0311|BHP|0||202006|77|200106|202009|18.83|16.47|3.31|3.38|2.98|3.05|3.23|2.73|0.43|0.49|3.74|6.24|3.04|4.64|15.11|10.33|0|0|0.25|0.54|1.08|1.18|0|0|7230800000|13462000000|72362000000|145225604300|130772604336|0|105055131|51.71|3.68|31589
2020-11-01 15:19:19|adr_usa_0313|BCS|136|202009|202009|136|198609|202009|23.22|8.53|1.43|-2.25|1.29|0.77|1.45|0.25|2.24|1.75|-2.94|-12.97|4.49|0|1.69|1.14|0|0|0.09|0.16|1.18|2.05|494965517110|636234543300|92791814278|309982847700|5217742700|-133640775800|21734632500|21734632500|14265862|5.01|-31.74|80800
2020-11-01 15:19:20|adr_usa_0314|BCH|78|202006|202006|75|200112|202009|13.57|10.44|6.44|5.61|4.23|2.88|3.11|1.75|2.62|2.89|2.31|5.41|4.33|5.52|6.86|4|0|0|0.2|0.18|0.66|0.5|21295240687|27790220500|3078285679|5927163100|544333900|14321948800|7636891248|7636891248|2294012|15.12|-46.19|13562
2020-11-01 15:19:21|adr_usa_0315|BCA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:21|adr_usa_0316|BBVA|126|202006|202006|114|199112|202006|19.06|218.07|3.98|-2.7|2.47|0.84|1.92|0.39|2.98|1.51|5.76|1.53|4.48|10.39|3.65|-0.06|0|0|0.06|0.06|1.19|1.27|337437721992|594678259900|62572816122|152867395700|9987069600|-57419157000|18270009284|18270009284|11382437|2.74|-47.31|125041
2020-11-01 15:19:22|adr_usa_0317|BBL|14|200312|202006|69|200306|202009|16.71|13.59|2.16|2.85|2.64|2.52|1.65|2.25|0.43|0.49|5.51|7.68|3.8|5.63|16.59|10.33|0|0|0.06|0.09|1.24|1.2|0|0|6003550717|13366000000|72362000000|122429527700|107880527700|13330482120|64995701|42.66|-1.09|31841
2020-11-01 15:19:23|adr_usa_0318|BBDO|68|201712|201712|25|201203|201806|6.42|5.9|1.83|0.71|1.05|0.61|1.66|0.8|1.12|0.43|2.39|21.06|1.88|4.83|10.99|9.28|0|0|0|0|1.36|1.61|72089067640|165348705300|9158883691|24665934100|2544499200|18792676900|28229508446|17674372895|46332|3.195|-50.36|97329
2020-11-01 15:19:24|adr_usa_0319|BBD|68|201712|201712|66|200112|201806|9.57|6.54|2.04|0.7|1.16|0.66|2.04|0.86|1.12|0.43|3.48|20.24|1.8|4.95|10.99|9.28|0|0|0.48|0.05|1.61|1.3|72089067640|165348705300|9158883691|24665934100|2544499200|20869025700|30305857267|18974365893|64351626|3.43|-47.68|97329
2020-11-01 15:19:25|adr_usa_0320|BAK|86|202006|202006|72|200112|201912|37.68|261.94|1.04|0.97|0.45|0.26|2.53|2.26|2.38|-19|-2.72|-7.94|6.22|5.42|0.74|-19.41|2.35|3|0.39|0.16|0.18|2.07|0|0|1201855599|3281707100|7027974200|11206526700|2972102346|2973060000|296621|7.47|-54.92|7940
2020-11-01 15:19:26|adr_usa_0321|BABA|29|202006|202006|24|201409|202009|37.97|31.6|12.62|9.34|12.91|10.16|7.87|6.97|0.37|0.16|-0.3|0.04|0|0|16.74|18.81|4.63|5|3.27|1.72|1.47|0.64|0|0|21951595584|54513182300|15718453100|774367924100|795116887536|805725685000|3956761251|293.98|57.23|120535
2020-11-01 15:19:26|adr_usa_0322|AZN|110|202006|202006|107|199312|202009|31.34|66.83|3.36|6.27|3.21|5.6|5.86|11.75|0.55|1.56|5.05|2.87|3.42|2.55|19.65|6.7|4.72|8|0.3|0.19|0.59|0.61|0|0|5120562682|6115000000|8109000000|158241674500|143827674480|143904800000|237387799|54.8|22.95|70600
2020-11-01 15:19:27|adr_usa_0323|AVH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:28|adr_usa_0324|AVAL|33|202006|202006|24|201409|202009|8.87|7.15|1.93|1.64|1.19|0.89|1.72|0.96|2.89|3.54|-21.69|-48.82|5.77|7.22|5.88|3.11|0|0|0.06|0.01|0.63|1.49|48986379831|56661672000|13599731476|18288218400|2242266000|9469958900|5135774649|5135774649|660791|4.61|-37.87|111192
2020-11-01 15:19:28|adr_usa_0327|AU|80|202006|202006|91|199712|202009|41.56|20.77|2.95|3.52|2.52|3.11|3.11|3.64|0.71|0.91|0.18|0.36|2.44|0.36|1.86|9.75|1.79|4|1.12|1.05|0.57|1.59|0|0|561004753|1292000000|2805000000|12446053600|10974053620|11040114416|76720723|26.38|41.47|34263
2020-11-01 15:19:29|adr_usa_0328|ATV|60|202006|202006|54|200703|202009|27.53|4.99|0.59|0.47|1.35|1.03|1.07|0.65|0.02|0|11.29|11.09|0|0|-1.58|14.39|4.81|7|0.17|0.02|0.04|0.97|0|0|83287796|19803700|1905000|18712900|38050800|38198800|38335|14.8|-12.4|121
2020-11-01 15:19:30|adr_usa_0329|ATHM|31|202006|202006|27|201312|202009|29.82|25.54|8.63|7.54|9.96|9.67|6.49|5.21|0.01|0|0|0|0.92|0.8|25.3|22.31|6.96|8|3.26|3.41|1.31|0.36|0|0|891631524|1837126000|50739600|9591081000|11416963200|11495654400|39371654|96|-0.34|4006
2020-11-01 15:19:31|adr_usa_0332|ASX|82|202006|202006|11|201712|202009|27.53|22.91|1.23|0.97|0.9|0.61|1.53|1.28|0.85|1.04|-1.18|1.97|3.36|3.34|6.71|5.32|2.29|4|0.12|0.03|1.21|0.9|0|0|1020438846|2163838000|8418405200|14077529100|8701424568|8718490800|2772197|4.08|-8.52|95448
2020-11-01 15:19:32|adr_usa_0333|ASR|81|202009|202009|77|200106|202009|19.85|15.36|5.78|5.07|5.93|4.75|1.87|2.28|0.14|0.43|0|0|3.1|0|8.3|8.73|2.24|4|0.74|0.34|1.04|1.68|0|0|159208385|268523200|23918500|4252033600|3480900000|3481062442|7322301|116.03|-26.17|1555
2020-11-01 15:19:32|adr_usa_0334|ASML|103|202009|202009|99|199512|202009|59.51|41.33|5.02|11.08|5.28|10.03|7.02|9.58|0.39|0.34|0.55|0.97|0.92|0.71|14.44|19.8|3.72|7|1.15|0.36|1.89|0.63|0|0|2549459281|5174977600|2930781000|154754582400|154497582855|154797984000|276556236|369.27|53.46|26200
2020-11-01 15:19:33|adr_usa_0335|ASMI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:34|adr_usa_0337|AMX|83|202009|202009|79|200012|202009|50.33|31.76|2.34|1.41|2.03|0.84|4.97|4.06|1.8|3.02|10.43|14.73|1.34|4.27|12.77|7.99|4.77|8|0.61|0.13|1.06|0.83|0|0|3625927178|3650292700|33633005500|68705480400|41489124626|41448065000|37043434|12.49|-16.23|191523
2020-11-01 15:19:34|adr_usa_0338|AMRN|102|202006|202006|72|199406|201206|23.4|8.51|6.31|1.79|4.85|2.84|18.52|2.75|50.31|0.04|-6.89|-16.1|0|0|-87.62|-2.25|6.03|9|3.76|6.4|1.2|5.11|0|0|118218441|550280000|10607000|1115656000|1624417975|1682585440|50459333|4.21|-72.23|965
2020-11-01 15:19:36|adr_usa_0339|AMOV|83|202009|202009|79|200012|202009|49.69|31.74|2.32|1.34|2.03|0.84|4.95|4.06|1.8|3.02|11.29|14.75|1.78|4.29|12.77|7.99|0|0|0|0|1.14|0.8|0|0|3625927178|3650292700|33633005500|68672262500|41455906752|41414880000|61138|12.48|-18.21|191523
2020-11-01 15:19:37|adr_usa_0341|ALU|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:37|adr_usa_0342|AKO.B|90|202009|202009|87|199812|202009|20.42|9.56|1.83|1.24|1.62|0.92|3.08|1.97|0.59|1.2|3.04|3.82|2.66|6.04|12.14|9.39|4.53|7|0.09|0.01|0.74|0.62|0|0|188939018|485268800|810065800|2845253900|2050903400|2154122100|47102|13|-23.5|17586
2020-11-01 15:19:38|adr_usa_0343|AKO.A|90|202009|202009|87|199812|202009|19.34|7.8|1.74|1.16|1.54|0.75|2.82|1.61|0.59|1.2|3.26|4.25|2.73|7.03|12.14|9.39|0|0|0.09|0.01|0.62|1.03|0|0|188939018|485268800|810065800|2468203200|1673852698|1758095037|30237|10.61|-27.03|17586
2020-11-01 15:19:39|adr_usa_0344|AIXG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:39|adr_usa_0345|AEG|132|201712|202006|7|201812|202009|10.43|5.5|-2.57|-2.71|0.29|0.16|1.48|0.18|0.52|0.44|0|0|3.59|2.78|2.31|2.51|0|0|0.11|0.1|1.38|1.21|1016208487|16371600|122023916100|131540278500|285643300|-113619722100|5254522880|6737920000|5490686|2.56|-38.01|23536
2020-11-01 15:19:40|adr_usa_0347|ACH|26|200806|202006|38|201012|202006|102.91|34.65|1.01|0.68|0.37|0.14|1.43|0.46|2.17|1.72|-9.47|-30.97|1.03|0|-1.24|0.11|0|0|0.27|0.01|1.47|1.37|0|0|1892259932|1829583200|17729328600|17248682400|3540715880|2813093400|325023|5.2|-34.1|65507
2020-11-01 15:19:41|adr_usa_0349|ABEV|94|202009|202009|90|199803|202009|51.5|18.92|14.94|2.83|5.75|3.06|15.73|2.57|0.54|0.1|3.29|4.51|2.53|5.35|15.88|13.35|4.01|7|0.12|0.18|1.15|0.99|0|0|1876264812|4101084200|4645924100|33072129100|35557552930|35867603460|49900528|2.26|-53.3|51352
2020-11-01 15:19:42|adr_usa_0350|ABB|79|202009|202009|63|200412|202009|32.06|9.71|1.35|2.4|1.29|2.09|3.87|3.18|1.31|0.52|4.36|8.6|3.61|6.33|9.7|22.73|3.25|5|0.13|0.08|1.34|0.99|0|0|5606113924|8448000000|4921000000|53748050600|53237050595|53928550000|40825987|25.45|30.86|110000
2020-11-01 15:19:43|adr_usa_0352|YNDX|43|202009|202009|38|201103|202009|73.72|65.49|7.63|7.37|8.08|7.74|7.37|5.65|0.18|0.28|0.09|-6.08|0|0|18.51|3.33|6.97|8|1.02|3.81|1.95|1.41|0|0|949733150|3188990700|987867000|21194910000|22985578350|21827103750|290718197|65.25|83.27|10227
2020-11-01 15:19:44|adr_usa_0353|ADAP|21|202006|202006|-154|202106|198200|0|0|84.83|349.75|93.65|421.5|4.07|3.03|0|0|-11.31|-21.61|0|0|-43.16|-60.23|0|0|1.81|3.44|1.58|2.23|0|0|188445619|418988000|45912000|814811800|1233799770|1094224782|5314447|7.98|421.09|400
2020-11-01 15:19:44|adr_usa_0354|ARGX|28|201912||-154|202106|198200|0|0|0|0|0|0|7.13|6.8|0|0|0|0|0|0|0|0|0|0|1.31|2.28|1.42|0.84|0|0|459685587|2173759900|9898200|10193163500|12366923420|10718586592|55185563|262.52|130.36|188
2020-11-01 15:19:45|adr_usa_0355|ASND|27|202006|202006|-154|202106|198200|0|0|595.76|812.88|619.88|794.29|7.37|15.29|0|0|-15.28|-0.25|0|0|-47.05|-44.12|0|0|2.09|3.59|1.33|1.04|0|0|302770368|530352800|55944500|7675026800|8243172552|7439412264|28565712|154.32|39.46|330
2020-11-01 15:19:45|adr_usa_0356|AUTL|6|202006|202006|-154|202106|198200|0|0|253|320.25|369.24|449.38|4.73|2.35|0|0|0|0|0|0|-47.59|-47.52|0|0|1.5|1.4|1.52|2.88|0|0|209995143|212044000|56054000|396150700|608194656|605760732|1094103|11.64|-6.28|298
2020-11-01 15:19:46|adr_usa_0357|BGNE|24|202006|202006|-154|202106|198200|0|0|56.03|100.67|69.49|87.9|6.54|10.24|0.18|0.13|-13.99|-14.8|0|0|-43.4|-66.21|1|1|3.55|2.74|1|1.4|0|0|1014102636|3152758000|348726000|23135782100|25960630080|22259252400|70219047|286.44|131.48|4200
2020-11-01 15:19:46|adr_usa_0358|CLLS|22|202006|202006|-154|202106|198200|0|0|19.34|7.13|33.95|11.91|3.44|2.56|0|0.02|-8.5|-0.17|0|0|-22.22|-17.58|2.21|3|1.71|1.33|1.88|2.58|0|0|231842044|311088000|116323000|518997800|785992850|785741250|2949593|18.5|79.32|264
2020-11-01 15:19:47|adr_usa_0359|ENIA|90|202006|202006|87|199812|202009|15.86|7.18|1.96|1.35|0.68|0.83|0.96|0.99|1.38|0.62|2.23|-7.7|4.94|8.19|4.25|8.81|2.35|4|0.2|0.2|0.88|1.87|0|0|1313045732|2039349000|9019237000|16272480500|9853944464|9828034050|12920886|6.46|-29.09|17279
2020-11-01 15:19:48|adr_usa_0360|ENIC|20|202006|202006|16|201606|202006|11.56|21.14|1.7|1.52|1.38|1.47|1.29|1.19|0.18|0|4.87|6.99|5.24|7.66|8.75|-0.98|4.35|4|0.04|0.07|0.35|1.35|0|0|523076660|323295000|7322196600|5080977600|4758658984|4758658984|1095801|3.44|-18.29|2148
2020-11-01 15:19:49|adr_usa_0361|GLPG|24|202006|202006|15|201612|202009|353.73|95.12|19.74|2.83|26.06|8.6|3.39|2.97|0|0|-9.22|-8.35|0|0|-5.38|3.37|1.5|3|1.06|2.15|0.89|0.14|0|0|1343600215|6260471100|82984900|3012041900|9272512928|9223511405|28761543|141.91|-7.87|1280
2020-11-01 15:19:49|adr_usa_0362|HCM|8|201906|202006|4|201612|201712|231.72|358.36|13.58|19.66|13.54|19.94|11.71|13.42|0.34|0.08|-5.19|-2.68|0|0|-1.03|-20.43|0|0|0.54|0.72|-0.22|1.64|0|0|112571745|281014000|26124000|4362427300|4591674330|4300015020|8774707|32.3|81.05|853
2020-11-01 15:19:50|adr_usa_0363|PBRA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:50|adr_usa_0364|ZLAB|4|201912|202006|-154|202106|198200|0|0|273.47|295.51|246.07|247.62|8.33|15.36|0.01|0.01|0|0|0|0|-48.77|-48.77|0|0|2.46|4.1|1.27|0.62|0|0|255581600|463604000|34946000|6688230500|7147596532|5648099651|36996481|83.17|157.09|913
2020-11-01 15:19:50|adr_usa_0365|PDD|14|202006|202006|-154|202106|198200|0|0|13.6|15.79|13.7|16.5|12.47|21.35|0.1|0.28|0|0|0|0|-55.14|-29.7|7|8|2.33|2.81|1.06|1.17|0|0|3944965073|6911587100|79318000|83066673900|88803982730|88632295820|696810868|74.15|130.14|5828
2020-11-01 15:19:51|adr_usa_0366|TAK|49|202009|202009|42|201003|202009|822.36|107.41|2.5|3.28|2.15|1.88|1.71|1.26|0.43|1.05|1.72|6.4|3.99|4.65|4.98|1.07|5.11|5|0.31|0.11|0.58|1.05|0|0|6503400396|6114820300|12697249000|96149219300|55780543864|55873836360|20003203|17.84|5.83|47495
2020-11-01 15:19:52|adr_usa_0367|MUFG|86|200809|202003|42|201003|202009|16.13|18.05|-9.77|-17.97|2.03|1.61|1.08|0.37|2.44|2.93|-8.62|-43.69|2.23|5.75|2.06|0.57|0|0|0.02|0.04|0.92|1.1|1.05275383881E+12|1.9184455406E+12|311491274100|1.0432749635E+12|12241385900|-578298892600|51492470952|55622580477|3979234|4.01|-19.41|168400
2020-11-01 15:19:53|adr_usa_0368|EQNR|79|202009|202009|73|200112|202003|12.77|20.75|0.95|1.34|0.89|0.95|2.1|1.34|0.55|1.1|4.58|5.24|4.22|6.26|13.42|-3.26|4.04|3|0.1|0.28|1.03|1.44|0|0|10038227371|18407000000|63941000000|64744906900|45657906908|46173040000|48734440|14.06|-25.8|21412
2020-11-01 15:19:54|adr_usa_0369|RELX|0||202006|67|200312|202009|49.85|26.9|3.41|5.53|3.38|4.59|9.56|16.89|2.09|3.77|3.25|1.95|2.61|2.57|13.84|14.19|0|0|0.03|0.11|0.7|0.69|0|0|572458698|240023600|531744500|52633155900|43215616483|0|14022133|22.37|-0.72|33000
2020-11-01 15:19:55|adr_usa_0370|SE|16|202006|202006|-154|202106|198200|0|0|11.49|24.92|10.8|23.91|24.31|88|3.69|2.47|-1.83|-3.64|0|0|-102.21|-50.45|2.25|5|4.44|5.69|1.33|1.43|0|0|1708289000|3447522000|523453000|73831472900|75131176924|71859028436|596975766|154.04|397.71|29800
2020-11-01 15:19:55|adr_usa_0371|TAL|44|202006|202006|40|201006|202006|95.17|1476.35|6.86|12.55|7.82|12.49|11.7|16.39|0.23|0.1|0|0|0|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|858640750|2786853000|1813363000|41816637200|0|0|0||0|45271
2020-11-01 15:19:56|adr_usa_0372|GMAB|46|202006|202006|27|201312|202009|80.58|28.53|32.8|14.67|35.58|15.68|14.57|8.87|0.01|0|-1.5|-2.63|0|0|-8.55|41.74|2.33|1|0.09|0.16|4.24|0.9|0|0|607169591|1928228600|109520700|21990702600|23918931162|24083463824|22124379|36.61|88.82|636
2020-11-01 15:19:57|adr_usa_0373|VEDL|33|202006|202006|26|201309|202003|20.66|2.92|1.34|1.1|0.73|0.64|1.03|1.01|1.04|1.13|9.18|40.98|7.27|2.87|-0.34|-5.58|2.21|4|0.16|0.27|1.2|2.38|0|0|6257411575|5009356300|13057370400|11787153700|6867521088|6889774595|4939247|7.39|-20.07|19358
2020-11-01 15:19:57|adr_usa_0374|ZTO|20|202006|202006|16|201609|202009|26.91|30.24|5.69|7.19|6.24|7.35|4.23|4.52|0.02|0.06|0.85|0.35|0|0|15.79|14.48|4.19|4|1.8|1.43|0.68|-0.06|0|0|1767254789|1931974200|2176794300|23192863100|24800529424|23454129424|109223737|29.92|43.78|19009
2020-11-01 15:19:58|adr_usa_0375|BNTX|8|202006|202006|-154|202106|198200|0|0|81.22|114.23|83.51|113.13|19.27|24.36|0.16|0.12|-4.24|-3.85|0|0|-37.35|-42.49|3.75|4|1.19|2.8|0|0|0|0|541519883|646644800|188645400|15921158600|16107986405|16086137417|173761655|69.23|402.78|1310
2020-11-01 15:19:58|adr_usa_0376|TCOM|70|202006|202006|65|200312|202003|170.64|13.66|11.29|5.97|11.97|5|6.82|1.34|0.36|0.72|1.45|6.35|0.13|0|14.27|-1.91|3.84|3|5.2|2.06|1.38|1.12|0|0|2276528798|6033203200|956129200|22616352600|18456403968|18676208772|140455101|31.14|7.75|44300
2020-11-01 15:19:59|adr_usa_0377|TLSA|0||202006|-154|202106|198200|0|0|1357.43|3417.92|1216.42|2630.12|125.81|52.4|0.03|0.04|0|0|0|0|-72.88|-54.55|0|0|0.13|0.65|1.66|2.92|0|0|2434872|8862400|385300|310197000|318749265|0|1116249|3.33|170.29|6
2020-11-01 15:20:00|adr_usa_0378|NIO|12|202006|202006|-154|202106|198200|0|0|6.43|18.78|5.07|15.87|8.57|7.92|-1.21|-1.97|-5.82|-0.52|0|0|-147.44|-175.67|1|1|10.4|5.51|2.75|2.93|0|0|818337470|1512615900|941902300|26044087900|24561778650|22379435336|2451272203|21.22|1260.26|7442
2020-11-01 15:20:00|adr_usa_0379|LN|23|202009|202009|9|201606|201809|3941.65|2885.22|5.1|5.68|5.76|5.41|6.13|9.09|0.8|1|-4.54|-0.31|0|0|-1.3|-11.83|6.59|6|0.5|0.02|1.22|0.27|0|0|1609207055|2014332000|776355700|11888099000|12380127640|12212675600|880820|50.8|35.77|8992
2020-11-01 15:20:01|adr_usa_0380|BILI|14|202006|202006|-154|202106|198200|0|0|7.98|10.57|6.73|11.08|6.69|11.4|0.27|1.02|0|0|0|0|-12.67|-14.82|3|3|4.87|6.02|1.48|0.63|0|0|893212682|2193747500|98568600|13548317600|13733200000|14503191040|196975431|41.6|194.62|4791
2020-11-01 15:20:02|adr_usa_0381|GDS|20|202006|202006|-154|202106|198200|0|0|13.28|19.99|9.85|17.3|4.47|6.71|1.18|0.88|-7.98|-6.82|0|0|-3.82|-1.81|1.06|2|5.18|7.65|2.49|-0.11|0|0|471133817|1091803900|3730340700|13984816400|13411724242|12180755552|96424716|81.83|103.4|1100
2020-11-01 15:20:03|adr_usa_0382|GSX|10|202006|202006|5|201906|202009|386.42|462.82|21.47|33.52|22.14|35.18|43.62|98.14|0|0|0|0|0|0|20.88|22.5|9.6|10|6.62|11.78|-0.58|-0.48|0|0|179123757|334175200|157099500|21141281600|21475456739|22669612481|403565847|90.11|488.57|6435
2020-11-01 15:20:03|adr_usa_0383|TME|12|202006|202006|7|201812|202009|60.85|44.76|5.8|5.67|6.62|6.43|3.62|3.57|0|0|0.01|0.08|0|0|7.69|8.88|4.5|5|2.13|3.66|1.39|1.04|0|0|2411420490|3011806900|43575800|21779598800|24777162410|24732808100|140118214|14.77|15.66|3610
2020-11-01 15:20:04|adr_usa_0384|NTCO|5|202006|202006|-154|202106|198200|0|0|2.34|2.77|1.47|1.87|5.45|2.65|1.68|0.89|-8.51|-4.93|0|0|-3.71|-3.71|8|8|0.26|0.34|0|0|0|0|1207521500|1367283000|1694828000|13872706000|11411400297|11016143142|4995526|18.21|0|18585
2020-11-01 15:20:04|adr_usa_0385|WPP|86|200806|202006|42|200912|202006|15.27|12.1|1.47|0.84|1.2|0.62|1.84|1.45|0.69|1.02|6.04|20.04|2.36|9.85|6.41|-16.21|0|0|0.14|0.1|1.09|1.81|0|0|1873613493|3400456700|3308509200|13424648300|9616397688|9335125368|5789612|39.24|-36.89|101000
2020-11-01 15:20:06|adr_usa_0386|MLCO|62|202006|202006|37|201103|202006|76.83|89.71|14.36|3.2|14.46|2.11|3.15|5|0.91|2.99|3.51|2.75|1.9|3.91|1.77|-5.47|3.15|4|1.68|0.57|1.63|2.14|0|0|1223469982|1169167000|5757505000|12134305500|7940924460|7940656395|51494663|16.65|-13.32|23078
2020-11-01 15:20:07|adr_usa_0387|OCFT|7|202006|202006|-154|202106|198200|0|0|14.87|20.32|14.42|19.62|9.48|13.93|0.77|0.61|-0.48|-1.02|0|0|-24.2|-24.37|2.67|3|0.64|0.77|0|0|0|0|362326400|396005900|35401900|7830440200|7865953680|7396135320|10911103|21.3|0|3631
2020-11-01 15:20:07|adr_usa_0388|IQ|14|202006|202006|1|201809|201812|116.79|84.59|4.33|4.23|3.71|3.89|9.8|19.22|0.99|2.89|-1.7|-0.15|0|0|-61.39|-38.95|1|1|5.49|5.49|2.14|0.45|0|0|1387400527|1195433800|390794800|17867126600|16565708616|16617265530|121258361|22.58|39.99|8889
2020-11-01 15:20:07|adr_usa_0389|KC|5|202006|202006|-154|202106|198200|0|0|7.39|7.88|6.85|7.14|6.57|6.48|-0.01|0.04|0|0|0|0|0|0|1|1|1.88|1.87|0|0|0|0|481133333|812826800|296825100|5667919000|6438065634|4368361088|61331650|29.53|0|1841
2020-11-01 15:20:08|adr_usa_0390|DADA|4|202006|202006|-154|202106|198200|0|0|9.41|10.31|8.5|9.22|7.38|8.01|0.05|0.07|0|0|0|0|0|0|0|0|0.82|0.94|0|0|0|0|439712400|608047200|20985800|5386660400|5945349937|3238030101|25252443|26.47|0|2149
2020-11-01 15:20:08|adr_usa_0391|HUYA|14|202006|202006|5|201906|202009|69.42|58.33|5.02|2.72|5.07|4.04|4.45|4.01|0|0|0|0|0|0|-33.41|7.78|3.78|5|3.39|6.4|1.32|0.63|0|0|1034056891|1515298500|29531100|3811454600|5326753030|5659274830|43334246|23.95|1.31|1864
2020-11-01 15:20:09|adr_usa_0392|LEGN|4|202006|202006|-154|202106|198200|0|0|94.89|77.43|86.6|72.82|11.83|9.95|0|0|0|0|0|0|0|0|0|0|0.49|0.72|0|0|0|0|442213000|637950000|96375000|3351769100|3989719062|3327042033|7587267|30.87|0|700
2020-11-01 15:20:09|adr_usa_0393|SUZ|45|202006|202006|38|201003|201909|72.33|38.36|2.98|3.69|1.69|1.71|2.61|23.91|2.55|32.36|-4.09|1.24|1.19|0|-0.1|-21.8|2.28|3|0.06|0.02|0.49|1.27|0|0|1685865650|2313413100|8222213700|23649019700|11023140472|11023139655|1525956|8.17|6.43|14534
2020-11-01 15:20:10|adr_usa_0394|DOYU|10|202006|202006|3|201912|202009|577.18|54.8|1.93|2.46|2.82|3.41|2.95|3.98|0|0|0|0|0|0|8.1|11.33|4|5|1.5|2.18|1.61|1.77|0|0|952907086|1153304700|17028700|3048012300|4239704586|4341354215|23266197|13.21|61.29|1948
2020-11-01 15:20:10|adr_usa_0395|MOR|46|202006|202006|2|202003|202009|44.09|53.37|31.51|10.06|31.92|12.42|6.44|5.56|0|0|-3.64|-2.14|0|0|-2.95|12.75|4.71|8|0.44|0.21|1.01|0.92|0|0|250705023|916374400|57998700|3191653800|4108028134|4105432181|1617520|31.39|14.27|572
2020-11-01 15:20:11|adr_usa_0396|MOMO|28|202006|202006|19|201512|202009|48.03|7.25|11.94|0.78|13.39|1.32|5.93|1.49|0.14|0.37|4.35|4.35|0|0|16.99|16.49|6.42|8|2.51|3.29|-2.49|1.5|0|0|951951446|1731251200|66586100|1855605500|2876672480|3113201376|53818487|13.76|-56.21|2350
2020-11-01 15:20:12|adr_usa_0397|VEON|47|202009|202009|42|201003|202009|11.14|6.85|1.56|1.39|0.81|0.27|1.69|2.7|-5.6|-366.8|15.22|-48.66|9.44|22.22|3.14|2.85|5.41|9|0.26|0.39|1.88|1.12|0|0|3312651977|1297000000|6679000000|10933900500|2203900524|2183999958|7505171|1.26|-47.92|46492
2020-11-01 15:20:12|adr_usa_0398|BZUN|26|202006|202006|18|201603|202009|77.4|45.23|2.18|1.86|2.62|1.72|5.82|6.43|0.3|0.93|0|0|0|0|6.41|6.01|7.52|9|10.19|12.45|2.11|0.68|0|0|144048791|328688400|110658400|2518671000|2484906678|1951222689|42959053|32.49|-22.03|5758
2020-11-01 15:20:13|adr_usa_0399|BNR|4|202006|202006|-154|202106|198200|0|0|43.62|41.75|37.27|35.88|7.01|6.75|0.04|0.02|0|0|0|0|0|0|0|0|0.14|0.22|0|0|0|0|228920500|361858600|12792200|2197622500|2552629860|1022917896|3895560|25.08|0|753
2020-11-01 15:20:13|adr_usa_0400|IMAB|4|201912|201912|-154|202106|198200|0|0|558.95|558.95|412.69|412.69|10.5|13.8|-0.03|0.09|0|0|0|0|0|0|0|0|0.07|0.02|0|0|0|0|207934900|220270300|6235600|3104892400|3315412771|2719697870|11175777|47.03|0|185
2020-11-01 15:20:14|adr_usa_0401|RCEL|0|||-154|202106|198200|0|0|0|0|0|0|2.25|7.79|0|0|0|0|0|0|0|0|0|0|0.64|1.13|0.23|-0.32|0|0|10007060|73639000|3710000|490244400|563883404|0|3448073|25.16|205.59|98
2020-11-01 15:20:14|adr_usa_0402|QFIN|12|202006|202006|4|201909|202009|4.52|5.71|1.62|1|1.83|1.45|2.05|1.77|0.06|0.03|0|0|0|0|52.34|30.22|0|0|0.45|1.32|0.66|0.87|0|0|270719700|539158300|2932600|1239276600|1751722176|1818361704|19505737|11.94|34.16|1891
2020-11-01 15:20:15|adr_usa_0403|AMYT|5|202006|202006|-154|202106|198200|0|0|4.4|5.19|2.03|2.48|3.4|4.85|0.93|2.21|0|0|0|0|-35.18|-35.18|3|3|0.01|0.01|0|0|0|0|19260767|66975000|6989000|518596900|402264852|381921528|491860|12.36|0|88
2020-11-01 15:20:15|adr_usa_0404|FUTU|11|202006|202006|6|201903|202009|94.08|61.76|17.38|23.46|15.88|21.39|5.46|10.18|-2.76|0.54|-0.43|-0.23|0|0|7.45|11.96|0|0|0.51|0.7|1.16|1.52|0|0|60984822|115863400|31454900|3964626100|3873090222|3640901886|46465857|28.62|160.89|585
2020-11-01 15:20:16|adr_usa_0405|DNK|4|202003|202003|-154|202106|198200|0|0|2.18|1.53|1.39|0.78|33.58|18.84|5.94|18.76|-9.28|-9.28|0|0|-799.96|-799.96|1|1|0.23|0.03|0|0|0|0|111257075|116225200|405194700|1382137600|751636800|597514677|249289|4.11|0|4506
2020-11-01 15:20:16|adr_usa_0406|LX|15|202006|202006|11|201712|202009|39.82|9.95|2.69|1.41|1.74|0.79|4.97|1.94|46|2.23|0|0|0|0|13.13|7.53|5|6|1.21|4.38|1.74|0.75|0|0|161785908|164263100|14964800|2496803500|1238888945|1405415870|15812221|6.85|-31.7|3227
2020-11-01 15:20:17|adr_usa_0407|SY|10|202006|202006|4|201909|202009|103.32|141.66|6.82|5.57|6.28|8.07|3.39|3.52|0|0|0|0|0|0|9.95|2.59|7.2|7|1.17|1.25|0.48|0.37|0|0|333429486|404340100|23584000|926491900|1330831982|1358665947|9563513|12.49|35.32|1218
2020-11-01 15:20:17|adr_usa_0408|MFGP|0||202003|11|201706|202003|22.6|1.67|4.94|1.66|3.17|0.31|1.66|0.19|-3.12|0.97|60.2|122.69|11.49|0|35.19|-8.9|0|0|0.48|1|1.95|2.2|0|0|236532558|808100000|314000000|5009627700|960677396|0|3064273|2.87|-73.29|11900
2020-11-01 15:20:18|adr_usa_0409|ZEAL|42|202006|202006|4|201809|201909|6.55|9.38|47.42|32.54|38.31|36.37|7.65|5.62|0.45|0|-9.83|-14.47|0|0|-16.62|-40.7|3.97|4|0.42|0.55|1.69|0.51|0|0|99163238|248151600|34833800|1277290000|1525441627|1427192688|229323|38.41|51.46|313
2020-11-01 15:20:19|adr_usa_0410|MESO|23|202006|202006|1|201703|201706|285.69|267.95|40.32|61.44|40.77|61.13|1.61|3.97|0.06|0.16|-8.95|-12.32|0|0|-10.01|-13.34|0|0|0.38|2.68|1.67|5.69|0|0|104496036|129328000|10271000|2140493900|2180343879|2022274737|12640059|18.585|183.46|102
2020-11-01 15:20:19|adr_usa_0411|NIU|12|202006|202006|5|201906|202009|58.57|67.11|2.42|4.48|2.78|5|7.19|11.97|0.04|0.21|-0.37|0.09|0|0|-90.01|16|6.13|7|0.49|2.25|0.75|1.53|0|0|95010700|143582600|22763400|1316934100|1435132800|1489685760|13115915|19.2|127.49|521
2020-11-01 15:20:20|adr_usa_0412|ITCB|58|202006|202006|58|200512|202006|18.03|7.55|6.84|5.53|3.27|1.66|1.66|0.43|2.57|4.4|-14.58|-70.4|6.02|11.18|3.16|-4.75|0|0|0.1|0.02|0.91|1.21|14533605511|22210512600|3039109314|8654732900|302763100|6319115500|1318593370|1318408476|99672|3.86|-65.82|8987
2020-11-01 15:20:21|adr_usa_0413|GTH|7|202006|202006|-154|202106|198200|0|0|15.54|15.43|14|13.92|3.85|3.83|0.03|0.03|0|0|0|0|0|0|6.67|6|0.22|0.31|0|0|0|0|71901340|266708300|15870200|795525600|1055042280|396836646|2037519|11.94|0|697
2020-11-01 15:20:21|adr_usa_0414|HLG|6|201512|202006|13|201706|202009|36.45|24.19|6.58|5.06|7.48|6.06|4.66|4.45|0.02|0.03|0|0|0|0|18.78|19.14|0|0|0.14|0.03|-0.43|-0.19|0|0|150668433|200197900|161631900|1081707400|1270860330|1219238300|219229|49.3|-25.34|4164
2020-11-01 15:20:22|adr_usa_0415|OPRA|14|202006|202006|9|201806|202009|28.25|25.74|3.62|2.39|4.23|2.78|1.26|1.26|0.02|0.01|-9.85|-5.88|0|0|4.77|5.14|5.71|7|0.81|1.58|1.25|0.96|0|0|147335818|161918000|23292000|971719000|1125189000|1173208800|4241756|9.78|-2.69|819
2020-11-01 15:20:22|adr_usa_0416|FANH|62|202006|202006|52|200709|202009|22.9|73.38|1.66|1.44|3.12|1.84|2|3.4|0|0|9.47|7.77|3.34|6.57|9.14|4.13|3.74|7|3.16|7.63|1.4|0.41|0|0|332833404|233513500|33787500|682236200|899384550|899719550|1480300|16.75|-34.54|4746
2020-11-01 15:20:23|adr_usa_0417|BEST|18|202006|202006|-154|202106|198200|0|0|0.75|0.33|0.79|0.25|4.34|2.66|0.54|1.76|0|0|0|0|-13.01|-9.59|2.54|3|2.42|3.01|0.78|0.17|0|0|434985167|411387400|1103674700|1508042600|1155300000|1172700000|4832664|3|-43.18|8423
2020-11-01 15:20:24|adr_usa_0418|TLND|22|202006|202006|-154|202106|198200|0|0|6.6|4.45|6.79|4.57|66.99|57.35|0.86|6.17|-3.58|-2.41|0|0|-279.5|-49.92|8.82|9|2.44|4.37|0.63|1.87|0|0|86485105|164968000|32267000|1201868900|1231184960|1226949120|10569375|39.04|8.65|1322
2020-11-01 15:20:24|adr_usa_0419|HHR|10|202006|202006|6|201903|202009|46.72|52.39|9.06|10.8|8.81|10.78|27.52|39.02|2.11|2.08|0|0|0|0|16.96|20.53|8.6|9|0.53|0.31|0.84|0.57|0|0|36030071|34569400|10105200|1263250700|1231782192|1265476464|4099785|24.48|26.91|772
2020-11-01 15:20:25|adr_usa_0420|MSC|12|202006|202006|2|201909|202003|51.47|35.98|5.43|8.69|2.77|3.64|1.47|1.83|1.85|1.46|0|0|0|0|-1.45|-6.48|3.75|3|0.01|0|-0.83|-0.77|0|0|383441900|185122000|2138158000|3053916900|1801350947|1278535648|2343|16.27|-19.05|4485
2020-11-01 15:20:25|adr_usa_0421|GHG|14|202006|202006|10|201803|202009|35.43|36.04|8.59|8.82|12.09|10.28|5.85|5.03|0.02|0.04|0|0|0|0|21.83|13.17|5.33|5|0.68|0.14|1.12|0.58|0|0|214274155|115221500|89044600|1304001200|1388612610|1400448141|1036464|13.59|35.9|2657
2020-11-01 15:20:26|adr_usa_0422|DAO|8|202006|202006|-154|202106|198200|0|0|10.56|10.11|10.4|10.45|110.7|188.5|-1|-12.05|-0.72|-0.59|0|0|-309.56|-171.87|8|9|0.46|1.45|0|0|0|0|141560267|252508200|11365100|2759597900|2888079952|2901263520|17965229|25.84|0|1699
2020-11-01 15:20:26|adr_usa_0423|DAVA|14|202006|202006|9|201806|202009|80.9|142.81|5.07|7.56|5.25|8.01|9.42|11.93|0.12|0|-2.01|-1.47|0|0|15.98|10.69|8.11|8|0.16|0.68|0.87|1.26|0|0|71907500|125441200|78630500|3344878600|3468715830|3584570820|11117452|63.15|66.84|6624
2020-11-01 15:20:27|adr_usa_0424|LINX|38|202006|202006|5|201906|202009|569.22|1648.79|5.38|5.27|5.89|5.69|2.93|3.48|0.13|0.12|0|0|0|0|7.24|0.16|5.55|6|0.16|0.3|2.62|2.66|0|0|129263060|113742700|39779200|1004053800|1080491040|1077990450|504860|6.15|-20.44|3846
2020-11-01 15:20:27|adr_usa_0425|IMOS|32|202006|202006|29|201306|202009|265.77|9.34|1.32|1.21|1.37|0.98|1.37|1.05|0.53|0.47|8.31|7.49|3.94|10.34|8.45|10.25|2.74|3|0.2|0.03|1.2|0.59|0|0|291463873|200956100|630003900|812221700|700332120|703953000|192202|19.26|-5.37|5552
2020-11-01 15:20:28|adr_usa_0426|TIGR|10|202006|202006|1|202006|202009|402.75|429|12.81|6.28|12.44|7.58|3.48|3.11|0|0|0|0|0|0|-3.24|1.08|1|1|0.75|0.06|1.33|1.17|0|0|131742914|111831800|16557800|556244200|668075982|676793790|2955112|4.74|11.79|650
2020-11-01 15:20:28|adr_usa_0427|NEW|14|202006|202006|-154|202106|198200|0|0|2.02|2.01|1.79|1.71|11.2|13.19|1.01|2.71|0|0|0|0|-66.08|-7.11|7.44|8|0.34|0.2|1.77|2.7|0|0|62481809|17555400|171013400|915036100|773781155|790988639|3822566|8.89|11.54|11732
2020-11-01 15:20:29|adr_usa_0428|QTT|12|202006|202006|-154|202106|198200|0|0|2.09|0.76|2.22|0.72|10.68|12.96|-0.68|-0.96|-2.64|-4.45|0|0|-214.25|-336.21|9.38|10|2.8|3.67|1.4|1.03|0|0|241382800|123854800|9180400|636971900|584349159|631898220|3987559|2.19|-40.81|2932
2020-11-01 15:20:29|adr_usa_0429|CANG|14|202006|202006|9|201806|202009|20.68|15.95|5.51|4.12|5.52|3.49|1.37|1.13|0.25|0.42|0|0|0|0|10.73|3.29|3.11|3|0.01|0|1.72|0.84|0|0|412731336|401259300|1832400|744919600|837902370|418523835|132992|5.55|3.16|3189
2020-11-01 15:20:30|adr_usa_0430|JMIA|10|202006|202006|-154|202106|198200|0|0|5.57|2.59|6.82|3.69|8.02|5.11|0.06|0.09|-52.25|0.2|0|0|-122.29|-95.62|6.2|7|11.07|19.9|3.21|3.73|0|0|232744586|196780100|19041800|439994400|626481518|626481518|40857840|7.99|0.76|5050
2020-11-01 15:20:30|adr_usa_0431|SOGO|16|202006|202006|12|201709|202009|50.02|111.13|1.92|1.99|2.81|3.04|5.15|3.41|0|0|0|0|0|0|12.52|3.06|6.75|6|1.54|0.49|1.32|1.43|0|0|931335357|1178048000|88797000|2267860100|3445683101|3405456740|10973289|8.89|79.96|2738
2020-11-01 15:20:31|adr_usa_0432|QH|2|202006||-154|202106|198200|0|0|0|0|0|0|0|0|-0.16|-0.16|0|0|0|0|0|0|0|0|0.02|0.03|0|0|0|0|21873100|21873100|4013800|358145400|358631736|358631736|1078775|6.99|0|551
2020-11-01 15:20:31|adr_usa_0433|CALT|14|202006|202006|0|202006|202006|158.53|158.53|0|0|0|0|3.78|3.92|0|0|0|0|0|0|-7.02|-7.02|0|0|0.09|0.16|0|0|0|0|61680700|156553400|522900|442745800|599299200|490987200|1260754|24|0|30
2020-11-01 15:20:31|adr_usa_0434|LOMA|17|202006|202006|12|201709|202009|15.6|15.16|1.1|1.15|0.93|0.82|9.55|1.14|1.55|0.55|0|0|0|0|30.35|5.49|7.17|5|0.33|0.14|1.03|1.91|0|0|65064450|48082500|730178100|750625700|513752000|515565217|1551824|4.31|-25.04|2978
2020-11-01 15:20:32|adr_usa_0435|ORTX|10|202006|202006|-154|202106|198200|0|0|0|0|0|0|12.01|1.77|0.06|0.11|-17.04|-0.87|0|0|-48.72|-55.45|0|0|1.66|3.36|0.53|2.44|0|0|263673778|228654000|24102000|197273900|400715547|407922843|6345828|4.11|-65.4|252
2020-11-01 15:20:32|adr_usa_0436|DUO|8|202006|202006|1|201909|201912|205.5|223.93|1.77|1|1.91|1.23|4.25|2.59|-0.04|0|0|0|0|0|-405.97|-198.33|4.75|4|0.09|0.01|0|0|0|0|104565950|120558300|1186000|427989200|548547516|548547516|300299|6.87|0|1676
2020-11-01 15:20:33|adr_usa_0437|BLCT|4|202006|202006|-154|202106|198200|0|0|4.07|2.94|3.86|2.72|0|0|0|0|0|0|0|0|0|0|0|0|0.08|0.04|0|0|0|0|50934600|50760700|1234100|334175200|309453284|309453284|854532|8.68|0|488
2020-11-01 15:20:33|adr_usa_0438|IPHA|0||202006|1|201909|201912|10.7|11.12|4.06|3.04|5.94|5.48|2.02|1.3|0.04|0.09|-15.07|-14.66|0|0|-17.13|-20.3|0|0|0.04|0.03|0|0|0|0|131061986|166159900|13984100|158216400|303216768|0|42903|3.84|-22.04|235
2020-11-01 15:20:34|adr_usa_0439|YIN|21|202003|202003|18|201603|202009|22.16|37.54|1.67|2.07|2.34|2.19|2.61|1.38|0|0|0|0|2.44|1.39|16.12|3.74|7.33|8|0.25|0.02|0.09|-0.01|0|0|204259494|33980300|5061100|512864800|526201920|542802960|88245|7.2|43.43|2975
2020-11-01 15:20:34|adr_usa_0440|UXIN|13|202006|202006|-154|202106|198200|0|0|10.86|3.29|9.18|1.54|4.9|6.27|1.07|-1.07|0|0|0|0|-146.19|-51.58|3.25|4|1.95|0.61|-0.55|0.13|0|0|123436570|33954600|17417600|596240000|296938975|341829497|1202648|0.8697|-64.5|6455
2020-11-01 15:20:35|adr_usa_0441|AVDL|98|202006|202006|78|200103|202009|109.11|31.5|15.53|4.84|14.19|4.93|7.43|1.61|0.41|0.69|-3.69|-38.16|0|0|-20.67|12.29|3.94|5|4.3|6.93|1.29|0.87|0|0|67407526|238554000|8725000|179761800|292970160|352507680|5702124|5.04|20.94|50
2020-11-01 15:20:36|adr_usa_0442|ONE|15|202003|202003|9|201712|202003|59.27|72.26|3.07|1.43|2.79|1.28|9.27|9.18|0.98|4.38|0|0|0|0|287.96|-16.69|7|5|0.54|0.57|0.21|0.22|0|0|245603867|248550200|299143400|763425400|0|0|0||0|14741
2020-11-01 15:20:36|adr_usa_0443|SOHU|82|202006|202006|43|200303|201312|54.98|1030.14|3.84|0.13|5.01|0.43|3.82|2.7|0.23|0.76|-4.2|10.93|0|0|2.59|-10.16|4.32|7|6.04|2.13|2.08|2.96|0|0|708843951|1474997000|410105000|228061400|779876382|779922060|8800284|19.86|97.83|7800
2020-11-01 15:20:37|adr_usa_0444|HKIB|8|201912|201912|4|201906|202006|15.97|14.25|10.84|9.58|12.01|10.6|2.55|1.96|0.08|0.06|-0.44|-0.49|0|0|23.35|18.55|0|0|0.12|0.01|0.06|-0.01|0|0|286279340|300327700|4000|1472071300|1719280500|1650083400|795769|7|-22.22|40
2020-11-01 15:20:37|adr_usa_0445|HUIZ|8|202006|202006|-154|202106|198200|0|0|2.99|2.55|2.81|2.42|5.94|6.03|0.01|0.16|0|0|0|0|-64.71|1.92|9.25|10|0.05|0.01|0|0|0|0|26741900|63074100|2985400|371413700|423201042|413500604|99824|8.14|0|1160
2020-11-01 15:20:38|adr_usa_0446|CEPU|35|202006|202006|11|201712|202009|3.88|2.28|3.09|1.35|2.53|0.54|1.51|0.35|0.35|0.62|0|0|4.13|5.29|27.2|10.19|3.41|5|0.48|0.52|1.57|1.67|0|0|84617863|93362400|953212000|847878000|339140928|336687232|257151|2.24|-24.07|894
2020-11-01 15:20:38|adr_usa_0447|QD|16|202006|202006|12|201709|202009|7.71|3.45|3.32|0.04|2.96|0.38|1.22|0.21|-0.32|0.13|0|0|0|0|20.53|6.07|6.5|8|4.51|5.31|1.43|0.98|0|0|435576936|472962000|40184100|37100700|314624332|337515972|3002374|1.24|-82|947
2020-11-01 15:20:39|adr_usa_0448|FINV|16|202006|202006|7|201812|202009|2.52|2.13|1.7|0.15|1.85|0.74|1.89|0.53|0.01|0.02|0|0|6.47|6.52|46.26|24.71|6.5|6|0.66|0.46|1.13|0.66|0|0|354089060|476991100|26764000|115447900|562570432|559914208|2566545|1.84|-36.55|3883
2020-11-01 15:20:39|adr_usa_0449|CTK|12|202006|202006|3|201809|201906|98.01|70.5|2.52|0.71|2.54|0.92|9.94|10.61|0.13|0.52|0|0|0|0|-42.86|-59.98|9.5|10|0.22|0.04|0.49|-0.83|0|0|57438920|78411000|5544000|237275600|301000577|313892441|99121|4.87|-0.61|553
2020-11-01 15:20:40|adr_usa_0450|PUYI|0||202006|3|201903|201912|48.82|43.63|16.67|16.19|18.39|18.41|9.87|6.5|0|0|0|0|0|0|10.41|-8.46|0|0|0.18|0.08|0.53|-0.35|0|0|39707120|40885700|3800300|296629600|337159173|0|8123|5.59|-14.85|350
2020-11-01 15:20:40|adr_usa_0451|HMI|15|202006|202006|11|201712|202009|32.21|13.21|0.99|0.59|1.3|0.94|5.02|2.21|0.11|0.34|0|0|0|0|26.97|16.31|7.18|7|0.97|1.6|1.96|0.01|0|0|199771238|377100600|26564700|542747900|796051075|833208135|4166601|12.85|28.5|1132
2020-11-01 15:20:41|adr_usa_0452|QK|3|201909|202003|-154|202106|198200|0|0|3.69|2.72|2.19|1.41|0|0|-1.49|-1.49|0|0|0|0|0|0|0|0|0.01|0.01|0|0|0|0|26212750|17647800|129050600|482112000|307784810|287819660|89566|6.43|0|775
2020-11-01 15:20:41|adr_usa_0453|YRD|24|202006|202006|19|201512|202009|8.92|4.59|1.39|-0.26|1.84|0.31|3.46|0.45|-0.03|0|0|0|0|0|42.59|11.19|8.85|9|2.31|0.62|1.38|0.08|0|0|295893105|486322300|57681400|-213471200|272851110|272852286|289241|2.94|-56.5|31388
2020-11-01 15:20:42|adr_usa_0454|MOGU|11|202006|202006|-154|202106|198200|0|0|2.88|1.05|3.66|2.51|1.13|0.96|0|0|0|0|0|0|-37.13|-79.86|4.14|4|0.08|0.03|1.03|1.83|0|0|190068278|147783000|1782200|107115600|254898625|256485110|1141553|2.35|-6.56|909
2020-11-01 15:20:42|adr_usa_0455|EH|8|202006|202006|-154|202106|198200|0|0|26.92|19.89|25.19|19.3|12.88|10.6|0.14|0.14|-6.56|-6.76|0|0|-63.12|-44.49|6|6|0.33|0.19|0|0|0|0|24587067|36345700|1908600|406613000|436624771|435706503|845128|7.978|0|240
2020-11-01 15:20:43|adr_usa_0456|ICLK|16|202006|202006|-154|202106|198200|0|0|1.93|2.91|2.55|3.57|2.52|3.35|0.5|0.28|-3.14|-0.18|0|0|-29.56|-5.97|4.75|5|0.52|0.81|1.2|0.41|0|0|39083643|44780000|1710000|627038600|602780573|997897366|11432703|6.67|122.33|884
2020-11-01 15:20:43|adr_usa_0457|ADXN|4|202006|202006|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|-60.49|-60.49|0|0|0|0|0|0|0|0|24261091|21790300|406600|0|0|0|1764|11.03|0|18
2020-11-01 15:20:44|adr_usa_0458|IVA|0||202006|-154|202106|198200|0|0|58.11|62.96|46.73|50.19|9|9.67|0.04|0.24|0|0|0|0|-45.91|-55.12|0|0|0.24|0.41|0|0|0|0|58074250|58789900|3757500|406111000|364247484|0|279318|11.82|0|86
2020-11-01 15:20:44|adr_usa_0459|BVXV|28|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.27|7.14|0|0|0|0|0|0|0|0|0|0|0.4|0.34|1.54|3.27|0|0|11125392|11252300|12659700|474778600|450340254|423637875|2736317|39.09|551.25|25
2020-11-01 15:20:44|adr_usa_0460|YJ|10|202006|202006|-154|202106|198200|0|0|0.61|0.15|0.68|0.33|5.01|1.85|0|0|0|0|0|0|-10.1|-5.34|9.2|9|0.2|0.06|1.07|0.99|0|0|296068543|219277900|9967300|172345300|391810704|390952344|604759|1.84|-73.22|1334
2020-11-01 15:20:45|adr_usa_0461|BCYC|10|202006|202006|-154|202106|198200|0|0|15.24|31.47|21.76|39.88|3.03|5.17|0|0|-23.17|0.28|0|0|-61.88|-41.85|0|0|0.34|1.2|-0.41|-0.38|0|0|89415000|96910000|3800000|270457800|344646885|344382090|1773070|19.05|67.25|77
2020-11-01 15:20:45|adr_usa_0462|ITMR|13|202006|202006|-154|202106|198200|0|0|4.73|7.07|5.12|7.18|5.88|5.96|1.13|0.1|-14.39|-13.79|0|0|-22.99|-20.86|9.13|9|1.06|3.54|1.62|1.57|0|0|19933500|45166000|3885000|248195300|288361278|288156978|336415|20.43|133.49|184
2020-11-01 15:20:46|adr_usa_0463|JFU|8|201912|202006|-154|202106|198200|0|0|-0.15|-0.79|1.02|0.4|1.5|0.22|0|0|0|0|0|0|-59.37|-59.37|0|0|0.04|0.04|-1.14|-0.96|0|0|771505417|519714900|26216800|-336743100|176843046|176843046|1313441|0.906|-91.88|1946
2020-11-01 15:20:46|adr_usa_0464|YI|12|202006|202006|-154|202106|198200|0|0|1.19|0.54|1.34|0.63|4.31|6.08|0.06|0.25|0|0|0|0|-45.59|-56.28|2.5|4|0.08|0.07|1.17|0.07|0|0|114455720|99239000|16382200|431946700|510628280|510853960|642509|6.2|27.31|1932
2020-11-01 15:20:47|adr_usa_0465|COE|22|202006|202006|2|202003|202009|256.16|38.44|2.11|1.09|2.81|1.66|0|0|-0.02|0|-0.09|0.3|0|0|0|0|8.59|10|0.34|0.03|-0.42|-2.41|0|0|98854537|138149400|11525200|270089700|408239118|432835604|372087|19.07|156.41|2193
2020-11-01 15:20:47|adr_usa_0466|LIZI|7|202006|202006|-154|202106|198200|0|0|1.49|0.3|1.55|0.49|7.02|4.17|0.05|0.27|0|0|0|0|0|0|9.5|10|0.08|0.22|0|0|0|0|26497160|49743400|5693900|60552300|103651284|104123850|301065|2.26|0|620
2020-11-01 15:20:48|adr_usa_0467|VIST|14|202009|202009|2|201906|201912|14.67|8.03|1.54|1.44|1.02|0.68|0.74|0.38|0.66|1|-43.06|-46.94|0|0|-2.48|-8.84|2.33|1|0.1|0.09|3.77|3.38|0|0|135106183|230888000|956621000|488385800|197218800|196638975|426135|2.25|-56.48|304
2020-11-01 15:20:48|adr_usa_0468|CNF|14|202006|202006|8|201809|202009|5.21|8.53|3.63|2.52|1.22|1.02|0.73|0.43|3.52|1.53|0|0|0|0|4.78|1.93|0|0|0.03|0.01|0.79|0.26|13303300|8608700|386109900|455509000|4455400|529975600|215636153|197974553|18309|3.1442|-48.03|1351
2020-11-01 15:20:49|adr_usa_0469|TLC|34|202003|202003|-154|202106|198200|0|0|37.25|21.88|39.13|23.25|9.47|9.76|0.16|0|-58.48|-71.18|0|0|-43.21|-88.46|0|0|0.02|0.01|1.15|1.4|0|0|52063530|22657900|5652600|142412600|165070525|164638430|186211|4.45|-14.42|121
2020-11-01 15:20:49|adr_usa_0470|WIMI|4|201906||-154|202106|198200|0|0|0|0|0|0|2.64|4.26|0|0|0|0|0|0|0|0|0|0|0.34|0.42|0|0|0|0|19762000|19032500|139300|371990800|329881579|324762192|5918465|5.57|0|147
2020-11-01 15:20:50|adr_usa_0471|CAN|7|202006|202006|-154|202106|198200|0|0|3.26|1.27|3.29|1.36|6.3|3.22|1.08|0.3|1.34|-1.86|0|0|-95.61|-83.32|1|1|0.86|1.33|0|0|0|0|60767640|71157000|17391300|249466100|292982063|292982063|3522169|1.87|0|333
2020-11-01 15:20:50|adr_usa_0472|UCL|4|202006|202006|-154|202106|198200|0|0|3.2|2.71|32.21|27.66|6.22|5.34|0.11|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|38077000|41647000|3805000|311492800|348921763|3015948986|20902|12.3928|0|777
2020-11-01 15:20:50|adr_usa_0473|BEDU|17|202003|202003|13|201703|202006|32.14|25.11|4.92|2.05|5.08|1.92|7.74|2.3|0.25|1.07|0|0|0|0|13.35|4.94|4.62|4|0.25|0.05|1.22|0.72|0|0|332481053|415144200|440126300|1005950600|0|0|0||0|10366
2020-11-01 15:20:51|adr_usa_0474|VIOT|12|202006|202006|4|201909|202009|13.57|16.11|0.79|0.38|0.69|0.58|3.23|2.08|0.02|0|0|0|0|0|15.57|13.66|8.25|8|0.32|0.2|2.16|2.01|0|0|134196250|141172600|12001100|281630300|421963300|433510935|852820|6.05|-25.77|733
2020-11-01 15:20:51|adr_usa_0475|SMMT|27|202000|202000|3|201806|201903|15.3|9.48|293.62|1084.49|224.68|827.8|38.73|16.29|0|0|-11.26|-0|0|0|-317.1|-55.59|0|0|0.18|0.06|0.42|-0.18|0|0|22500688|54922800|1296400|1044318800|1099241565|1614399000|172487|3.27|87.93|63
2020-11-01 15:20:52|adr_usa_0476|GNFT|0||202006|-154|202106|198200|0|0|14571.04|4.26|13750.91|6.28|14.75|5.8|1.19|5.53|-12.71|-0.5|0|0|-49.3|-26.63|0|0|0.79|0.2|0.69|0.8|0|0|116189757|253861600|17440300|145941200|204781660|0|470050|5.27|-69.73|201
2020-11-01 15:20:53|adr_usa_0477|REDU|16|202006|202006|11|201709|202006|87.6|265.33|3.09|2.12|3.36|2.21|9.16|5.39|0.37|1.15|0|0|0|0|4.79|-6.78|5.92|5|0.78|0.36|1.04|2.07|0|0|139398950|83015700|104064200|331712000|341651892|341653104|1780405|6.06|-27.6|4014
2020-11-01 15:20:53|adr_usa_0478|SUPV|23|202003|202003|14|201603|201909|10.45|7.68|0.71|-0.46|0.87|0.21|1.98|0.4|0.65|0.07|12.43|61.75|1.83|2.26|6.35|-3.93|0|0|1.15|0.58|0.47|2.16|2481143329|2109174300|591474386|555235800|73143700|-359885800|165333545|165333364|799924|1.81|-32.62|5055
2020-11-01 15:20:54|adr_usa_0479|NCNA|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|5.67|3.76|0|0|0|0|0|0|0|0|0|0|5.35|2.43|2.19|-0.59|0|0|77979008|58836500|1128700|205735600|264572165|168893560|1641989|5.17|-28.59|31
2020-11-01 15:20:54|adr_usa_0480|RUHN|10|202006|202006|-154|202106|198200|0|0|1.85|0.61|2.3|1.22|2.34|1.39|-0.1|0.01|0|0|0|0|-13.87|-10.43|7.67|8|0.52|0.15|1.12|0.96|0|0|74477238|111357000|30880000|109357600|219376792|217658072|460673|2.62|-64.01|779
2020-11-01 15:20:54|adr_usa_0481|JG|14|202006|202006|-154|202106|198200|0|0|4.75|1.68|4.28|1.95|6.27|2.92|0.24|0.55|0|0|0|0|-28.05|-22.41|6.22|6|0.23|0.16|0.39|0.44|0|0|57545836|58603500|14040400|153291900|178115322|178412388|117841|1.54|-61.31|593
2020-11-01 15:20:55|adr_usa_0482|CIH|10|202006|202006|5|201906|202009|7.44|3.45|2.39|0.69|3.09|1.51|33.41|6.09|0|0|0|0|0|0|1751.42|1751.42|9.6|10|2.76|2.51|1.37|1.23|0|0|37616214|70717300|6958300|59397700|130115025|131862130|72963|1.45|-62.82|730
2020-11-01 15:20:55|adr_usa_0483|AIH|8|202006|202006|2|201909|202003|25.6|17.43|1.68|1.16|2.07|0.92|2.23|1.59|-1.97|0.41|0|0|0|0|0.01|-12.34|9|9|0.28|0.24|0|0|0|0|13651350|10801000|68466700|120755800|100590954|92008332|192985|4.26|0|1550
2020-11-01 15:20:56|adr_usa_0484|ERYP|6|201912|202006|-154|202106|198200|0|0|0|0|0|0|2.36|1.98|0|0|0|0|0|0|0|0|0|0|0.03|0.01|0.99|2.69|0|0|75372400|51169100|37453800|67730900|113960499|107626794|15959|6.0001|41.37|217
2020-11-01 15:20:56|adr_usa_0485|CYAD|0||202006|-154|202106|198200|0|0|1678.27|8897.33|2399.87|10995.71|3.82|4.04|0.01|0|0|0|0|0|-73.52|-73.14|0|0|0.64|1.59|1.11|1.43|0|0|58154350|30019700|4758500|107832600|137749924|0|76453|9.88|3.13|107
2020-11-01 15:20:57|adr_usa_0486|BFRA|30|202006|202006|2|201906|201912|355.45|457.28|11.99|5.22|11.32|4.75|30.03|32.96|-22.94|4.98|-0.58|-0.37|0|0|-69.66|-63.05|6|9|0.02|0.07|1.04|1.43|0|0|13537294|12734600|6252000|189388500|176603301|198965781|10291539|7.83|-38.39|154
2020-11-01 15:20:58|adr_usa_0487|SECO|16|202006|202006|10|201803|202009|20.04|15.46|0.69|0.24|0.57|0.16|1.79|0.59|0.65|0.61|0|0|0|0|7.5|2.08|6.42|6|0.35|0.53|2.39|0.6|0|0|96402271|156712800|29868300|232761500|188642442|146931168|375062|2.67|-60.15|1010
2020-11-01 15:20:58|adr_usa_0488|MREO|0||202006|-154|202106|198200|0|0|0|0|0|0|2.74|5.95|0|0|0|0|0|0|0|0|0|0|0.55|1.4|1.87|2.08|0|0|54340380|69940400|13816700|141715200|177486136|0|608751|2.62|-12.08|50
2020-11-01 15:20:59|adr_usa_0489|KRKR|8|202006|202006|-154|202106|198200|0|0|2.03|0.8|2.46|1.19|2.09|1.38|0|0|0|0|0|0|-312.02|-133.92|7.75|8|0.09|0.1|0|0|0|0|28298183|27901800|6871000|67931100|94864328|103336874|183946|2.5301|0|525
2020-11-01 15:20:59|adr_usa_0490|KTOV|4|201512|202006|-154|202106|198200|0|0|10.67|-1.24|15.18|6.54|10.46|1.36|0|0|-22.86|-15.97|0|0|-73.03|-118.77|0|0|2.77|1.61|2.09|1.59|0|0|10068308|63005000|141000|13294700|75898746|1714608|2732259|4.41|-41.04|9
2020-11-01 15:20:59|adr_usa_0491|SKYS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:21:00|adr_usa_0492|TC|12|202006|202006|-154|202106|198200|0|0|2.39|0.61|3.02|1.04|3.21|1.21|0|0.01|0|0|0|0|-107.63|-48.39|9.25|9|0.06|0.02|0.26|-0.51|0|0|45094340|28266400|949500|33033600|60987164|57481566|33967|3.032|-65.86|799
2020-11-01 15:21:00|adr_usa_0493|LOV|0||202006|-154|202106|198200|0|0|1.28|0.93|1.1|0.57|5.15|0.78|0.61|0.62|0|0|0|0|-15.11|-6.35|0|0|0.16|0.13|1.93|2.39|0|0|15560733|16786800|2045800|210550500|127418241|0|279556|4.89|-11.57|290
2020-11-01 15:21:00|adr_usa_0494|XYF|12|202006|202006|7|201809|202006|4.8|3.1|0.66|-0.56|1.07|0.27|0.85|0.15|0.05|0.09|0|0|0|0|20.86|-6.35|0|0|0.1|0.02|0.9|0.23|17868570|4410200|167990650|307433600|2321600|-176430500|82662135|84145696|59267|0.515|-77.31|693
2020-11-01 15:21:01|adr_usa_0495|JFIN|11|202006|202006|6|201903|202009|6.9|6.73|1.28|0.8|1.37|0.9|0|0|0|0|0|0|0|0|0|0|9.57|10|0.15|0.33|0.26|0.29|0|0|38465422|19815700|6239000|160120500|179903250|179903250|2511913|3.33|-80.05|970
2020-11-01 15:21:01|adr_usa_0496|TRVG|19|202006|202006|11|201706|202003|934.63|24.84|1.83|0.47|1.94|0.88|2.3|0.73|0|0|0|0|0|0|-5.16|-28.43|9|9|1.64|0.67|0.7|1.74|0|0|193410300|259166700|137943000|288449200|547615930|547356150|374169|1.55|-60.85|1247
2020-11-01 15:21:02|adr_usa_0497|LAIX|12|202006|202006|-154|202106|198200|0|0|2.18|0.25|2.43|0.64|22.82|16.85|0.05|0|0.09|0|0|0|-6460.33|-6460.33|9.25|10|0.17|0.03|1.87|0.26|0|0|79069540|54744900|22224900|34691200|89436082|89300875|60828|1.81|-57.91|3214
2020-11-01 15:21:02|adr_usa_0498|NNDM|23|202003|202003|-154|202106|198200|0|0|19.76|11.62|19.46|1.79|3.09|8.6|0|0|-231.21|-602.72|0|0|-70.55|-56.16|1.4|2|0.73|3.16|2.15|1.55|0|0|8423210|4509000|7063000|127237800|23344750|23344750|17422481|2.86|-45.73|68
2020-11-01 15:21:03|adr_usa_0499|WSG|10|202006|202006|2|201906|201912|86.37|96.55|1.09|1|0.4|0.35|1.51|1.81|-6.74|4.34|-18.15|24.43|0|0|-14.95|-31.06|4.4|5|0.16|0.07|0.12|0.18|0|0|189322471|188435100|41200000|907270700|321706744|330964472|489226|2.32|-42.72|1100
2020-11-01 15:21:03|adr_usa_0500|JT|14|201912|201912|-154|202106|198200|0|0|2.25|0.02|2.54|0.37|13.88|0.52|0.05|0.05|0|0|0|0|-31.86|-22.46|0|0|1.11|0.6|1.08|0.86|0|0|143670473|99317900|5243200|-1496900|85990833|687619062|84537|4.0688|-79.66|1109
2020-11-01 15:21:04|adr_usa_0501|FRSX|22|202006|202006|2|201806|201812|6.88|9.41|0|0|0|0|6.35|2.14|0|0|0|0|0|0|0|0|0|0|0.23|0.24|2.65|1.27|0|0|7666761|10326000|1681000|37190900|47520892|36703044|1192016|0.9177|-33.5|70
2020-11-01 15:21:04|adr_usa_0502|RYB|16|202006|202006|4|201709|201809|124.45|162|1.55|0.31|2.24|0.68|11.35|1.43|0|0|0|0|0|0|-3.76|-46.33|2.58|1|1.14|0.34|1.44|0.88|0|0|102175500|48318000|129561000|38563400|83862352|84192800|73025|3.04|-52.57|6547
2020-11-01 15:21:05|adr_usa_0503|ASLN|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.73|5.85|0.26|0.46|-24.47|-29.27|0|0|-73.06|-77.39|0|0|0.37|0.63|2.9|2.81|0|0|35090007|13827400|617200|76841500|72182900|72182900|132958|1.9|9.83|23
2020-11-01 15:21:05|adr_usa_0504|MITO|11|202006|202006|-154|202106|198200|0|0|0|0|0|0|17.68|5.78|0.94|0.94|0|0|0|0|0|0|0|0|0.09|0.2|2.62|2.42|0|0|32647011|31834000|224000|45530700|66833235|64731420|108952|1.35|-77.42|31
2020-11-01 15:21:06|adr_usa_0505|STG|14|202006|202006|-154|202106|198200|0|0|1.79|0.39|1.86|0.94|119.97|160.08|-0.29|-0.22|0|0|0|0|0|0|8.3|9|0.89|0.06|2.69|2.22|0|0|236017677|192918200|155790200|120885900|284308531|285158263|118070|1.69|-42.71|2880
2020-11-01 15:21:06|adr_usa_0506|PLL|4|202006|202006|-154|202106|198200|0|0|0|0|0|0|8.54|11.26|0|0|0|0|0|0|0|0|0|0|0.39|3.33|1.17|-1.15|0|0|4950840|18857100|8495400|254036500|270575944|203053742|51201666|23.42|239.42|4
2020-11-01 15:21:07|adr_usa_0507|BWAY|26|202006|202006|-154|202106|198200|0|0|3.71|2.23|3.92|2.95|6.44|3.14|0.09|0|-19.93|0.87|0|0|-42.83|-37.09|6.57|9|0.11|0.31|1.13|1.48|0|0|15312117|17613000|10851000|47274200|64887200|55505201|245382|5.8324|-35.98|107
2020-11-01 15:21:07|adr_usa_0508|VRNA|18|202009|202009|-154|202106|198200|0|0|0|0|0|0|1.7|1.64|0|0|0|0|0|0|0|0|0|0|0.13|0.28|-0.89|1.45|0|0|35143292|201968000|1394600|121377600|323137152|82961424|617165|6.24|36.54|24
2020-11-01 15:21:08|adr_usa_0509|CLGN|25|202006|202006|-154|202106|198200|0|0|30.51|20.46|32.21|19.82|10.21|9.48|-0.16|0|-22.37|-15.22|0|0|-229.07|-241.46|3.46|1|0.03|0.02|-0.29|0.65|0|0|2863664|3672000|5296000|51113000|53938950|58030554|99982|8.34|111.97|38
2020-11-01 15:21:09|adr_usa_0510|AKTX|26|202006|202006|1|201609|201612|10.94|9.9|0|0|0|0|8.35|17.65|0|0|0|0|0|0|0|0|0|0|0.83|0.46|-2.93|1.06|0|0|25203317|12746300|0|46180100|58926318|52243152|226857|1.74|-0.59|10
2020-11-01 15:21:09|adr_usa_0511|JP|26|202006|202006|14|201506|201812|10.32|3.01|0.83|-0.57|1.79|0.76|2.23|0.35|0|0|0|0|3.93|0|8.38|-9.07|5.71|4|0.33|0.12|1.32|0.95|0|0|138152926|99775300|10324900|-42966700|56808596|56357521|41379|1.685|-28.39|911
2020-11-01 15:21:10|adr_usa_0512|IMMP|4|201706|202006|-154|202106|198200|0|0|19.79|14.14|20.72|13.57|2.76|3.69|0.21|0.26|-16.23|-28.63|0|0|-54.94|-35.21|0|0|0.42|0.82|2.27|2.65|0|0|17158011|18086400|172200|72312900|85271700|56973917|791542|1.73|5|26
2020-11-01 15:21:10|adr_usa_0513|FEDU|16|202006|202006|9|201709|201912|59.79|32.87|2.26|-0.32|3.94|1.02|2.5|0.48|0|0|0|0|0|0|0.49|-17.39|4.73|4|0.18|0.04|-0.03|0.48|0|0|82529857|66552800|28909900|-21302100|0|0|0||0|910
2020-11-01 15:21:11|adr_usa_0514|LGHL|0||202006|1|202006|202009|5.11|4.34|2.79|2.42|2.28|1.94|4.96|4.4|0.06|0.06|0|0|0|0|0|0|0|0|0.51|0.52|0|0|0|0|8111400|8111400|53200|34920400|39148200|0|193831|2.25|0|
2020-11-01 15:21:11|adr_usa_0515|AACG|56|202006|202006|47|200712|201909|33.37|0.27|6.59|0.92|8.33|1.49|2.64|1.02|0|0.02|0|0|2.41|0|23.76|-52.38|4.13|3|0.1|0.03|1.16|0.03|0|0|35026482|16883300|9066700|19316000|35070932|32823252|40032|1.105|-40.22|768
2020-11-01 15:21:12|adr_usa_0516|PT|10|201912|202006|-154|202106|198200|0|0|0.63|0.59|0.31|0.27|2.35|2.77|2.53|4.23|0|0|0|0|-1.38|-1.38|0|0|0.73|0.85|-1.09|0.06|0|0|45689522|40100600|1701900|82880400|39135310|38570615|106811|0.9086|-21.67|256
2020-11-01 15:21:12|adr_usa_0517|WEI|6|201912|202006|2|201809|201903|10.84|12.19|0.37|-0.17|0.65|0.14|1.16|0.24|0.1|0|0|0|0|0|12.85|-8.3|0|0|0.02|0.02|0.82|1.42|0|0|221020611|133340400|6761600|-73512000|59335629|59331503|28177|0.8421|-86.2|6970
2020-11-01 15:21:13|adr_usa_0518|MFH|22|201912|202006|-154|202106|198200|0|0|71.83|11.87|45.21|8.53|0.92|1.59|0.04|0|1.18|16.59|0|0|-153.88|-419.11|1.11|1|0.56|0.04|-0.07|1.3|0|0|4072095|388000|0|17540500|17383538|11481842|144093|2.18|17.98|19
2020-11-01 15:21:13|adr_usa_0519|AMBO|36|202006|202006|34|201103|201909|42.73|110.71|23.45|1.03|4.34|1.42|12.58|4.25|0.03|0.06|0|0|0|0|-6.13|-39.24|3.55|4|0.2|4.65|-12.41|-0.16|0|0|66921729|27119100|64269200|84221700|117681665|110048085|5290876|5.05|176.92|3448
2020-11-01 15:21:14|adr_usa_0520|MOHO|8|202006|202006|2|201909|202003|183.1|327.78|0.48|0.08|0.47|0.14|1.7|0.64|-0.02|0.57|0|0|0|0|4.74|-9.4|8|8|0.02|0.05|0|0|0|0|32071483|62503000|1961000|28260600|47857572|48180630|69423|1.38|0|677
2020-11-01 15:21:14|adr_usa_0521|XRF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:21:15|adr_usa_0522|KZIA|36|200806|202006|4|201112|201212|7.48|19.09|12193.76|120974.06|10800.4|98425.39|4.49|6.87|0.15|0|-13.24|-16.19|0|0|-46.85|-59.1|0|0|0.71|0.3|1.31|2.64|0|0|18486957|6021900|0|60608000|63870525|6587325|2638428|6.75|136.6|5
2020-11-01 15:21:15|adr_usa_0523|IMRN|0||202006|-154|202106|198200|0|0|15.89|22.3|15.32|19.5|5.29|10.68|0.01|0|-12.55|-4.04|0|0|-55.86|-42.39|0|0|0.1|0.12|2.74|2.75|0|0|2737286|2233500|48600|39195000|42018750|0|732015|7.5|179.67|6
2020-11-01 15:21:16|adr_usa_0524|ATHE|24|200806|200806|-154|202106|198200|0|0|82.96|72.4|59.4|13.38|5.57|5.04|0|0|-14.84|-12.38|0|0|-94.92|-190.31|0|0|1.1|0.03|-285.19|1.71|0|0|11483786|6319400|49000|30209100|36528468|7027580|295272|2.02|112.39|12
2020-11-01 15:21:17|adr_usa_0525|SFET|21|202006|202006|-154|202106|198200|0|0|11.5|1.89|13.16|0.99|4.52|1.2|0.28|0|0|0|0|0|-287.36|-114.9|2.81|3|2.3|0.46|0.26|-0.38|0|0|3084222|9771000|588000|8744700|18515652|13457472|568945|1.02|-90.83|39
2020-11-01 15:21:17|adr_usa_0526|GSUM|18|201912|201912|-154|202106|198200|0|0|3.34|2.15|2.78|0.87|3.85|13.51|-0.65|-1.18|0|0|0|0|-76.62|-243.88|0|0|1.81|0.39|2.48|1.17|0|0|29035036|3602500|22697900|102174900|42365488|41843131|461059|1.21|-27.98|929
2020-11-01 15:21:18|adr_usa_0527|DXF|23|201506|201506|16|201009|201409|1.1|0.59|-0.56|-0.87|0.24|0.18|0.48|0.34|0|0|-19.61|4.53|0|0|12.12|-14.67|0|0|0.31|0.04|1.51|0.87|0|0|116429468|20200|7207600|55908500|15853330|3605990|71953|0.7601|-47.69|34
2020-11-01 15:21:19|adr_usa_0528|ANTE|33|201512|201512|31|200809|201606|23.81|1.71|2.66|-0.66|3.34|0.24|14.66|0.57|0.5|0|0|0|0|0|-2.78|53.47|0|0|0.75|0.3|1.34|0.23|0|0|97227324|5628000|14899000|-30763700|11561180|14768668|1081291|0.92|-18.97|220
2020-11-01 15:21:19|adr_usa_0529|BNTC|14|201806|201806|-154|202106|198200|0|0|11.86|-25.69|46.25|15.87|1.35|0.46|0|0|-27.52|-25.33|0|0|-60.8|-63.26|0|0|0.52|3.6|3.4|1.4|0|0|14064335|13785300|950700|-6824500|6960752|4760240|75735|6.28|-52.3|14
2020-11-01 15:21:20|adr_usa_0530|MTP|0||202006|-154|202106|198200|0|0|68|185.42|49.65|79.54|1.18|4.08|0.16|0.7|-26.18|-72.86|0|0|-47.9|-116.54|0|0|0.16|0.85|2.27|3.02|0|0|14443527|5327300|1174300|21426700|22832788|0|2275430|1.81|-70.58|20
2020-11-01 15:21:20|adr_usa_0531|APOP|21|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.38|1.3|0|0|0|0|0|0|0|0|0|0|0.84|2.33|3.51|2.21|0|0|5836556|7046900|579300|1163100|8209950|7393050|352252|2.1|2.68|14
2020-11-01 15:21:21|adr_usa_0532|MDGS|20|201812|202006|-154|202106|198200|0|0|9.55|17.76|26.13|29.16|1.27|1.03|0|0|0|0|0|0|-177.24|-159.88|0|0|0.73|0.27|3.37|4.06|0|0|7546185|10172000|467000|3588300|8888442|5239308|1669708|1.38|-26.11|20
2020-11-01 15:21:21|adr_usa_0533|ANCN|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.22|1.04|0|0|0|0|0|0|0|0|0|0|0.2|0.3|0.8|0.84|0|0|10506664|8824000|293000|-365300|8458686|8458686|61840|1.14|-50.42|16
2020-11-01 15:21:22|adr_usa_0534|TRPX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:21:22|amer_0000|RY.TO|107|202006|202006|103|199412|202009|13.44|11.97|1.68|-0.11|2.73|2.81|2.19|1.68|0.45|0.11|3.83|5.49|3.43|4.61|11.33|12.11|0|0|1.05|0.91|0.79|0.68|414142717686|1.017158E+12|43298913149|159821000000|8175000000|-9876848000|132492152000|133011705320|431365120|93.16|-9.39|83734
2020-11-01 15:21:23|amer_0001|TD.TO|103|202006|202006|100|199509|202009|15.75|11.39|1.75|-3.74|3.02|2.54|1.94|1.23|0.33|0.13|2.77|5.86|3.4|5.29|10.25|9.47|0|0|2.1|3.68|0.84|0.65|392561717159|1.091278E+12|54538038597|284386000000|9625000000|-159593762000|106515238000|106009730000|409775201|58.78|-18.86|89630
2020-11-01 15:21:24|amer_0003|BNS.TO|99|202006|202006|96|199609|202009|12.38|9.87|1.5|-1.91|3.22|2.19|2.02|1.07|0.35|0.11|3.3|7.62|3.69|6.5|11.78|9.18|0|0|1.83|3.85|0.78|0.75|362630999333|767993000000|40858515074|144347000000|6025000000|-62266404800|67052595150|68910750000|341565027|55.35|-23.85|95369
2020-11-01 15:21:25|amer_0004|CNR.TO|99|202009|202009|95|199612|202009|16.09|29.61|4.37|8.06|3.69|7.37|2.98|5.21|0.67|0.71|3.2|2.34|1.5|1.6|12.93|10.39|4.33|5|0.92|0.79|0.7|0.49|0|0|226220436|285000000|40892000000|114157738000|100713462000|101082168000|229714403|141.81|15.03|24008
2020-11-01 15:21:26|amer_0005|SU.TO|119|202009|202009|101|199412|202003|25.44|10.42|1.97|1.42|1.62|0.9|2.13|0.68|0.45|0.5|-0.47|9.33|2.14|8.03|9.25|-9.42|3.86|4|0.76|1.32|1.34|1.85|0|0|1421328857|1489000000|70998000000|41612952000|24798952008|24796500000|176453811|16.26|-61.09|12889
2020-11-01 15:21:27|amer_0006|ENB.TO|130|202006|202006|103|199412|202009|38.07|41.38|3.64|3.62|2.14|1.79|3.79|1.34|2.03|1.01|0.46|7.19|3.88|8.14|4.33|1.66|2.81|4|2.58|3.74|0.34|1|0|0|417443965|462000000|96302000000|156512062200|78772500000|78578000000|200766126|38.9|-15.49|11300
2020-11-01 15:21:29|amer_0007|BMO.TO|107|202006|202006|103|199412|202009|12.59|11.4|0.52|-3.8|2.64|2.11|1.73|1.04|0.27|0.16|4.2|5.16|3.86|5.34|10.77|7.83|0|0|1.7|2.21|0.72|1.13|276531585522|660600000000|35306064806|163447000000|3881000000|-98592287300|50993712717|50902411820|250213111|79.33|-13.94|45513
2020-11-01 15:21:30|amer_0008|CNQ.TO|110|202006|202006|103|199412|202009|64.54|711.33|3.22|2.33|6.14|1.23|1.92|0.78|0.66|0.71|1.25|7.42|1.72|7.73|8.17|0.06|2.82|3|0.65|1.13|1.59|2.39|0|0|225536430|508000000|69456000000|47715350900|25203350920|25200939500|156382697|21.34|-39.46|10180
2020-11-01 15:21:31|amer_0009|MFC.TO|86|202006|202006|83|199912|202009|20.26|9.5|1.1|0.37|1.13|0.45|1.58|0.74|0.22|0.26|2.62|7.98|2.97|5.89|7.8|5.48|0|0|1.53|2.81|1.07|1.1|12407333441|21439000000|15279428571|26683000000|5984949600|28018867700|35928800000|35947320000|109286578|18.52|-20.97|35000
2020-11-01 15:21:32|amer_0010|BAM.A.TO|97|202006|202006|95|199612|202009|21.32|65.03|5.22|4.18|1.73|0.85|1.74|1.82|2.32|4.5|-7.88|-8.65|1.94|1.42|2.97|0.32|2.44|3|1.12|0.62|0.77|1.16|0|0|6081677731|13005180200|104552198300|367141326300|69385110814|66623126000|87296031|44.06|-6.63|150000
2020-11-01 15:21:33|amer_0011|CP.TO|77|202009|202009|73|200206|202009|18.58|24.01|4.09|8|3.24|7.13|3.35|7.19|1.02|1.29|2.22|2.37|1.4|0.85|9.31|13.82|4.75|6|0.84|0.6|1.05|0.55|0|0|259425321|183000000|20169000000|64077688400|54474688440|55005790000|128315317|405.05|33.4|12166
2020-11-01 15:21:34|amer_0012|TRP.TO|143|202009|202009|103|199412|202009|22.87|11.84|6.04|9.9|2.6|4.53|2.08|1.86|1.61|1.56|-0.65|23.45|4.38|5.69|4|5.3|4.43|5|2.08|3.66|0.33|0.54|0|0|906635514|1192000000|72273000000|107184000000|52546000000|52546000000|157529766|55.9|-14.8|7305
2020-11-01 15:21:35|amer_0013|CM.TO|95|202006|202006|92|199709|202009|13.98|11.57|1.66|-3.58|2.41|2.35|2.03|1.19|0.57|0.15|4.56|5.81|4.08|5.86|9.3|8.93|0|0|2.41|4.61|0.88|0.95|269705194188|566135000000|21844659956|121939000000|3023000000|-68788635500|44324364482|44312945720|226047760|99.38|-8.39|43952
2020-11-01 15:21:36|amer_0015|MG.TO|146|202006|202006|102|199412|202006|11.76|15.18|0.49|0.55|0.51|0.44|1.46|1.38|0.27|0.42|3.15|12.42|2.16|3.46|11.41|-1.42|3.62|5|0.9|1.04|0.91|1.72|0|0|1296544189|727896800|13160865400|23451597800|18195172506|18181512000|60382158|60.93|-14.23|159000
2020-11-01 15:21:37|amer_0016|SLF.TO|82|202006|202006|79|200012|202009|27.23|13.84|1.1|0.72|1.06|0.81|1.43|1.44|0.25|0.21|4.08|5.23|3.56|4.05|7.83|8.75|0|0|2.12|3.03|0.81|1.2|3532760998|4392000000|7828185185|11792000000|1400000000|28432282800|31733282750|31959140000|119400316|54.26|-6.32|22719
2020-11-01 15:21:38|amer_0017|ATD.B.TO|93|202006|202006|85|199906|202009|20.03|13.2|0.51|0.78|0.44|0.69|3.44|3.07|0.74|0.57|0.61|2.08|0.6|0.66|11.4|15.51|5.44|8|0.69|0.56|0.14|1.49|0|0|587221449|4412677100|17513361200|49750478300|45664268749|45715626000|60874251|41.03|8.9|131000
2020-11-01 15:21:39|amer_0018|G.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:21:39|amer_0020|TRI.TO|98|202006|202006|95|199612|202009|26.82|25.09|3.68|6.88|3.15|6.68|2.26|4.15|0.49|0.41|6.49|3.23|2.93|1.9|7.85|12.5|2.47|4|1.6|0.29|0.45|0.36|0|0|1325528929|1963819100|797545400|56015602600|52752266952|52872882678|56935089|106.26|15.98|24400
2020-11-01 15:21:40|amer_0021|CVE.TO|47|202009|202009|42|200912|202006|22.1|27.7|1.54|0.9|1.19|0.42|1.66|0.37|0.5|0.47|-7.36|-33.61|2.82|4.34|4.17|-6.68|5.9|6|1.12|2.04|2.1|4.82|0|0|1208022727|404000000|28778000000|13907835300|6377835300|6377991000|19047075|5.19|-58.48|2361
2020-11-01 15:21:41|amer_0022|ABX.TO|138|202006|202006|100|199509|202009|31.37|11.22|5.08|5.35|4.53|4.35|2.24|2.21|0.42|0.23|-0.6|0.74|1.2|0.97|1.61|13.21|2.79|4|0.96|1.03|0.78|0.79|0|0|1869035077|5111665400|33768674800|80346173700|66499746940|66497200000|203613853|37.4|48|22500
2020-11-01 15:21:42|amer_0023|IMO.TO|146|202006|202006|102|199412|202006|24.4|9.63|1.34|0.64|1.28|0.47|2.99|0.51|0.26|0.2|5.13|9.72|1.8|5.52|15.25|-0.07|3.41|2|0.46|0.71|1.05|2.81|0|0|680855513|233000000|33861000000|16143184200|11701184192|11701554000|22889199|15.94|-53.8|6000
2020-11-01 15:21:43|amer_0024|RCI.B.TO|107|202009|202009|89|199806|202009|76.22|16.77|2.95|3.07|1.72|1.89|10.21|2.66|13.9|1.97|-1.82|3.96|1.77|3.79|4.92|5.53|3.88|6|3.16|0.8|0.67|0.26|0|0|306711179|2248000000|13940000000|44151154300|26670154346|26726920000|66258410|52.82|-22.84|25300
2020-11-01 15:21:44|amer_0025|NA.TO|111|202006|202006|103|199412|202009|11.32|10.64|1.44|-2.14|2.19|2.76|1.73|1.64|0.77|0.08|4.25|6.58|3.74|4.44|8.89|12.56|0|0|2.55|2.87|0.83|1.11|82094919820|205478000000|9404511712|42795000000|1167000000|-17712923900|21462484040|21562550140|85752907|63.94|-0.67|25487
2020-11-01 15:21:45|amer_0027|L.TO|93|202000|202000|91|199709|202006|40.52|22.93|0.61|0.61|0.46|0.49|2.29|2.16|0.9|0.72|1.73|5.48|1.71|1.9|5.76|5.88|4.57|9|2.95|3.25|0.43|-0.33|0|0|1296670732|2248000000|12790000000|29718360900|23724401584|23954784000|35990062|66.32|-3.26|194000
2020-11-01 15:21:47|amer_0028|FFH.TO|110|202006|202006|101|199412|202003|44.21|4.42|1.1|0.42|0.94|0.43|1.35|0.68|0.55|0.7|-2.43|0.22|1.36|3.33|5.41|-0.32|0|0|0.42|0.24|0.67|0.84|1145436167|1297975800|9709757628|18785609300|3537202300|10958952400|10681313730|11174575530|27223281|392.1|-34.89|44043
2020-11-01 15:21:48|amer_0029|PPL.TO|86|202006|202006|40|201009|202009|29.54|16.06|4.12|4.17|2.9|2.35|2.54|0.92|0.66|0.64|2.58|1.95|5.34|8.81|5.87|4.22|2.9|4|1.96|4.06|0.68|2.38|0|0|78539279|73000000|19955000000|26299393600|15538393620|15543000000|58483241|28.26|-42.88|2791
2020-11-01 15:21:49|amer_0030|CPG.TO|68|202006|202006|45|200406|201509|112.47|62.63|5.16|1.73|3.85|0.43|1.6|0.29|0.37|0.89|0.93|37.5|7.53|1.55|-0.42|-46.55|3.22|1|1.82|2.87|1.49|4.72|0|0|17467394|27600000|4613600000|3422872700|852173644|852167687|5011436|1.61|-71.34|864
2020-11-01 15:21:50|amer_0031|POW.TO|100|202006|202006|102|199503|202009|16.14|10|1.03|0.65|0.46|0.23|1.87|0.89|0.6|0.53|3.42|6.34|3.44|8.25|3.88|3.1|0|0|2.38|3.9|0.79|1.06|767440000|2319000000|4945152542|7860000000|3146000000|37967401600|17643401635|17644667000|56180839|26.09|-11.87|30600
2020-11-01 15:21:51|amer_0032|IFC.TO|62|202006|202006|46|200903|202009|22.46|26.95|1.54|1.93|1.34|1.7|2.1|2.64|0.17|0.28|1.08|-0.02|2.64|2.28|10.88|7.37|0|0|0.45|0.79|0.31|0.86|29291667|20000000|236324846|875000000|534000000|23215520700|20391520698|20388940000|38670633|142.58|6.05|16000
2020-11-01 15:21:51|amer_0033|GIB.A.TO|107|202006|202006|96|199609|202009|30.95|20.4|1.47|2.09|1.49|1.99|2.25|3.37|0.27|0.54|2.23|3.71|0|0|10.15|12.31|3.35|6|6.39|0.94|0.72|1.3|0|0|205676340|1388535000|1074252000|25778408900|23433455260|23625530836|44570084|90.38|-13.49|77500
2020-11-01 15:21:53|amer_0034|ECA.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:21:53|amer_0035|SJR.B.TO|95|202003|202003|92|199706|202006|215.47|18.76|4.27|3.14|4.15|2.32|2.7|2|1.24|0.77|-0.97|7.13|2.55|4.86|5.13|6.15|3.39|7|3.06|4.45|0.62|0.31|0|0|286402001|651000000|6166000000|16655511500|0|0|0||0|14000
2020-11-01 15:21:54|amer_0036|GWO.TO|94|202006|202006|91|199712|202009|17.65|9.87|1.07|0.56|0.87|0.44|2.24|1.18|0.27|0.29|3.21|7.13|3.62|6.64|9.73|8.06|0|0|1.66|3.11|0.72|0.96|660531250|1499000000|2893186441|5869000000|1195000000|30587361100|24138361098|24138241406|27415785|26.02|-16.04|24000
2020-11-01 15:21:55|amer_0037|FTS.TO|94|202006|202006|91|199712|202009|17.97|20.54|3.58|5.9|1.57|2.79|1.54|1.41|1.49|1.26|-6.61|-2.2|4.09|3.51|3.38|2.92|4.59|5|3.24|1.35|0.19|0.06|0|0|134022596|380000000|36105000000|52769824000|25292824000|25325488000|82139700|54.44|-4.88|9000
2020-11-01 15:21:56|amer_0039|CTC.A.TO|98|202006|202006|95|199612|202009|14.74|16.64|0.83|0.95|0.61|0.59|1.72|2.07|0.76|1.58|1.5|5.38|1.63|3.32|7|4.37|4.32|7|1.72|3.11|0.7|2.19|0|0|555605259|2171400000|5794900000|13542748300|8155448252|8155582372|34549562|134.12|-9.68|31686
2020-11-01 15:21:57|amer_0040|IPL.TO|86|202006|202006|82|200003|202009|38.26|16.54|6.02|5.46|4.06|2.32|2.19|1.35|1.09|1.75|-0.47|-5.31|8.15|8.38|4.62|3.1|3.23|5|1.36|4.76|0.62|3.3|0|0|36885306|288500000|12458600000|12602344000|5609644000|5609644000|33543111|13.07|-43.78|1656
2020-11-01 15:21:58|amer_0041|FM.TO|93|202006|202006|80|199912|201912|54.57|26.83|3.96|3.69|6.25|1.36|2.49|0.65|0.52|0.93|-9.49|-20.63|0.72|0.08|7.2|-2.1|3.26|2|1.55|1.48|2.82|1.78|0|0|603264841|1255041500|26833853300|20211994400|8183261090|8168020010|40381840|11.87|43.94|26349
2020-11-01 15:21:59|amer_0044|FNV.TO|50|202006|202006|47|200812|202009|213.28|124.01|17.81|28.01|18.41|28.3|2.46|5.12|0.01|0|-1.31|-0.09|1.19|0.55|2.88|4.12|3.55|4|1.19|0.68|0.66|1|0|0|529065574|516902300|6051376000|34945899900|35462802195|35464942000|79621865|186.07|52.41|38
2020-11-01 15:21:59|amer_0045|PWF.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:22:00|amer_0046|QSR.TO|27|202009|202009|19|201512|202009|36.16|30.99|7.09|5.68|5.54|5.26|6.84|7.41|3.82|5.3|0.75|2.69|2.29|3.63|3.49|3.77|4.57|5|0.8|1.3|1.28|1.54|0|0|1848251775|2568351200|4199404500|39381391100|23240528256|35869120000|73142571|76.48|-22.14|6300
2020-11-01 15:22:00|amer_0047|HSE.TO|111|202009|202009|100|199412|201912|20.75|9.52|1.61|0.54|1.86|0.21|1.72|0.42|0.38|0.78|-0.61|-13.36|3.48|8.93|8.33|-17.26|3.06|1|1.3|1.18|1.08|2.65|0|0|761784043|1028000000|24239000000|9357774800|3095774836|3095708000|6866719|3.08|-66.95|4802
2020-11-01 15:22:01|amer_0048|DOL.TO|48|202006|202006|44|200909|202009|26.31|26.22|3.57|4.39|3.31|3.72|69.61|124.55|1.74|15.18|4.39|2.28|0.47|0.38|23.53|28.93|7.88|8|0.97|1.11|0.3|0.69|0|0|87774800|218357000|1983653000|15795363200|14274424176|14338738760|30058547|45.88|9.59|20700
2020-11-01 15:22:02|amer_0049|MRU.TO|99|202000|202000|35|201112|202009|15.25|20.31|0.8|1.02|0.7|0.89|2.67|2.59|0.37|0.44|4.69|6.61|1.42|1.09|15.17|8.6|4.16|7|1.01|1.03|0.17|-0.18|0|0|157181818|366600000|3926800000|17928692000|15647691950|15773670000|38427654|62.15|13.29|90000
2020-11-01 15:22:04|amer_0050|SAP.TO|93|202006|202006|90|199803|202009|20.74|22.42|1.3|1.15|1.15|0.93|3.36|2.12|0.49|0.63|1.34|-5.39|1.53|2.05|12.28|5.88|4.76|8|0.59|0.56|0.42|0.55|0|0|112063014|535700000|4242400000|17146879500|13651979460|13697209740|14396553|33.4|-18.36|17200
2020-11-01 15:22:05|amer_0051|GIL.TO|94|202006|202006|88|199806|202006|16.86|23.72|1.66|2.3|1.48|1.89|2.26|2.7|0.35|0.97|3.8|5.27|1.6|2.84|14.89|-7.7|4.63|4|8.01|1.64|0.73|2.4|0|0|75333696|636325200|1381485300|6431945500|5201413504|5200794240|11679607|26.24|-45.66|46000
2020-11-01 15:22:06|amer_0052|CSU.TO|66|202006|202006|54|200703|202009|48.53|68.94|3.64|6.4|3.58|6.32|16.26|28.92|0.56|0.59|1.04|0.22|1.18|0.36|23.4|30.91|7.73|9|0.5|0.72|0.45|0.63|0|0|201195978|809836400|435645500|31187603000|31355579145|31355579145|68504945|1479.63|17.3|19000
2020-11-01 15:22:07|amer_0053|T.TO|86|202006|202006|83|199912|202009|22.61|19.94|2.53|3.25|1.73|1.95|2.19|2.5|1.07|1.55|3.75|-1.71|3.86|4.97|6.56|4.87|4.9|7|1.45|3.9|0.68|0.59|0|0|288614068|971000000|14559000000|48065120000|30084120000|29990400000|51068996|23.43|-3.69|65600
2020-11-01 15:22:07|amer_0055|CIX.TO|95|202006|202006|94|199703|202009|48.45|7.22|4.55|2.55|4.21|1.86|5.02|2.35|0.42|1.32|7.76|13.65|5.09|4.26|14.01|16.44|6.36|6|0.89|2.42|0.86|1.89|0|0|132597686|648799000|96346000|4932390000|3557034000|3676260510|9210694|16.89|-11.38|1793
2020-11-01 15:22:08|amer_0056|BCE.TO|146|202006|202006|98|199603|202009|15.8|20.38|2.43|3.45|1.5|2.14|2.24|2.98|1.08|1.33|0.82|5.31|6.99|5.96|6.61|5.29|3.5|6|2.23|3.71|0.26|0.1|0|0|967585111|1547000000|26840000000|80349975600|49936975594|49940968000|185556062|55.22|-13.28|52000
2020-11-01 15:22:10|amer_0057|KEY.TO|69|202006|202006|39|201012|202009|27.29|15|2.25|2.18|1.76|1.28|4.01|1.46|0.75|1.02|-0.86|1.91|4.72|9.55|8.44|5.03|4.06|5|0.99|3.63|0.77|3.91|0|0|44851367|230601000|6678045000|7322902300|4442560290|4439105100|22044059|20.1|-39.91|1074
2020-11-01 15:22:11|amer_0058|AEM.TO|147|202009|202009|103|199412|202009|131.62|30.24|8.54|7.68|7.92|6.46|2.8|3.5|0.42|0.29|-3.68|0.83|0.77|0.98|1.08|7.06|2.77|4|2.07|0.88|0.92|1.98|0|0|315657495|430314600|9687393900|27374655300|25710953936|25754090130|79479969|106.09|40.41|6487
2020-11-01 15:22:12|amer_0059|CCO.TO|110|202006|202006|103|199412|202009|46.38|112.08|4.75|2.66|4.4|2.6|2.08|1.08|0.22|0.2|0.62|2.39|1.43|0.59|5.3|0.71|2.41|2|2.09|1.72|1.22|0.94|0|0|392541455|877584000|3763553000|5443830400|5323830110|5327302900|12155767|13.45|6.66|1824
2020-11-01 15:22:13|amer_0060|ARX.TO|94|202006|202006|88|199712|201912|34.6|19.71|4.7|2.68|3.93|1.85|1.85|0.76|0.29|0.34|1.61|9.65|6.77|6.55|8.51|-16.23|3.37|1|2.2|5.3|0.89|2.73|0|0|70766848|100000|4690800000|3047528800|2102628850|2102628850|8275652|5.95|-9.2|438
2020-11-01 15:22:14|amer_0061|TOU.TO|42|202006|202006|39|201012|202009|105.86|70.74|8.86|3.25|7.82|2.25|1.55|0.57|0.17|0.23|-1.21|-7.09|3.33|2.95|3.25|0.64|3.16|3|3.63|1.66|0.87|2.61|0|0|59715900|149657000|10785849000|6301117000|4405519012|4405608497|19215301|16.27|23.92|246
2020-11-01 15:22:15|amer_0062|MX.TO|115|202009|202009|102|199412|202006|31.67|29.35|1.5|1.12|1.26|0.71|1.83|1.55|0.68|2.19|5.51|-4.41|2.65|3.3|8.41|-1.25|3.55|5|0.61|1.28|1.27|2.86|0|0|461029882|1579552100|5046451000|4804902900|2474087367|2474087367|10992155|32.47|-35.77|1544
2020-11-01 15:22:16|amer_0064|SNC.TO|98|202006|202006|95|199612|202009|30.8|1.64|0.94|0.54|0.81|0.41|3.3|1.09|1.29|0.73|-2.9|-22.22|1.49|0.37|7.16|36.87|2.92|3|1.61|1.52|0.66|1.61|0|0|954784306|1828525000|875293000|4421790900|3748077900|3748077900|12980421|21.35|18.43|46490
2020-11-01 15:22:17|amer_0065|BB.TO|94|202006|202006|80|199803|201803|129.74|17.65|7.91|2.46|8.59|2.94|5.3|1.51|0.11|0.32|1.91|-0.03|4.32|0|4.07|-26.25|4.22|6|3.22|2.18|1.68|0.92|0|0|1570109041|1170686900|198820600|3411192500|0|0|0||0|3668
2020-11-01 15:22:18|amer_0066|VET.TO|100|202006|202006|95|199606|202003|30.03|18.62|4.78|1.76|4.05|0.33|2.99|0.48|0.55|2.07|0.78|34.35|6.43|85.05|10.05|-35.47|3.95|5|1.46|2.53|1.08|4.38|0|0|68800571|4786000|3552978000|2622970000|492334770|491967790|5431927|3.11|-85.91|790
2020-11-01 15:22:19|amer_0067|ALA.TO|87|202009|202009|41|201006|202009|66.82|13.51|3.63|2.41|1.8|0.83|1.68|0.71|0.9|0.93|-9.42|11.96|6.17|5.97|5.43|3.05|3.68|4|1.43|2.51|0.82|2.25|0|0|81703106|29000000|10869000000|13033477200|4493477208|4494360000|9423901|16.08|-15.72|2801
2020-11-01 15:22:20|amer_0069|WN.TO|102|202006|202006|99|199512|202009|34.35|18.23|0.6|0.66|0.35|0.29|2.31|2.18|1.41|2.12|2.25|5.82|2.12|2.14|4.52|2.96|4.14|8|0.49|0.57|0.37|0.04|0|0|2381392857|3408000000|15788000000|34472888400|15045888446|15019394000|19700321|97.91|-13.79|194000
2020-11-01 15:22:21|amer_0070|EMP.A.TO|99|202006|202006|96|199609|202009|15.79|15.21|0.35|0.4|0.23|0.36|1.42|2.41|0.85|0.41|0.41|3.09|2.22|1.38|5.12|11.39|4.82|9|0.37|0.51|0.21|0.74|0|0|317638144|1076600000|7010500000|10462615800|9782115785|9807847950|19531881|36.35|9.06|60000
2020-11-01 15:22:22|amer_0071|PEY.TO|88|202006|202006|38|201012|202006|22.9|7.54|8.17|3.91|6.3|1.02|2.45|0.25|0.74|0.71|2.74|10.44|5.81|5.62|14.74|-2.85|3.71|2|1.53|2.66|0.84|3.64|0|0|9880503|0|3430706000|1565536800|410536758|410536758|1768468|2.49|-30.03|50
2020-11-01 15:22:23|amer_0072|CU.TO|111|202009|202009|103|199412|202009|15.67|21.32|5.79|5.39|3.15|2.72|2.07|1.69|1.3|1.38|1.91|8.37|3.72|5.44|5.88|4.19|3.23|5|3.08|1.86|0.31|0.67|0|0|556794549|975000000|17452000000|18517601000|8678601032|8678886872|11889155|31.76|-18.44|4593
2020-11-01 15:22:24|amer_0073|IGM.TO|106|202006|202006|103|199412|202009|16.98|9.85|5.06|5.03|4.2|2.36|3.09|1.57|0.79|1.87|4.26|9.04|5.27|7.37|11.93|5.44|4.58|5|1.88|1.08|0.98|2.06|641122132|155124000|920805737|636916000|223713000|15320894400|7275552399|7275543240|8277472|30.53|-17.29|3378
2020-11-01 15:22:25|amer_0074|YRI.TO|92|202006|202006|65|200406|202009|29.37|20.42|7.28|3.67|17.29|3.84|1.53|1.25|0.15|0|-0.61|6.38|1.25|1|-13.41|5.21|2.47|3|1.65|1.12|1.37|2.71|0|0|185347658|443566400|8287591900|6807918500|7203967790|7215693720|22906869|7.57|82.17|5091
2020-11-01 15:22:27|amer_0075|REI.UN.TO|102|202006|202006|98|199603|202009|26.08|52.07|10.34|9.2|5.77|3.59|1.55|0.58|1.04|0.86|1.28|1.95|11.04|10.24|5.78|0.55|3.37|3|0.49|0.61|0.48|1.47|0|0|66545909|80458000|9404000|11056285400|4467185380|4467157260|29540246|14.06|-45.84|605
2020-11-01 15:22:28|amer_0076|BTE.TO|98|202006|202006|74|199912|201806|22.21|87.4|3.61|1.6|2.41|0.19|2.49|0.59|0.73|4.38|-19.23|-146.53|7.8|0|2.53|-69.47|3.62|4|2.3|3.54|1.82|4.03|0|0|23399296|0|3107538000|2167988000|257850700|257835520|2186983|0.46|-78.44|231
2020-11-01 15:22:29|amer_0077|IAG.TO|81|202006|202006|78|200103|202009|17.04|8.62|0.56|0.35|0.52|0.32|1.42|0.86|0.2|0.23|0.97|1.47|2.52|4.11|9.34|8.23|0|0|0.8|0.54|0.95|1.49|561333333|1384000000|716752727|1487000000|403000000|5445820800|4959820800|4959450000|13088342|46.35|-22.9|6800
2020-11-01 15:22:30|amer_0078|FTT.TO|102|202006|202006|99|199512|202009|30.37|16.69|0.94|0.69|0.65|0.48|2.23|1.55|1.04|0.8|1.02|7.15|2.02|4.03|5.46|4.92|4.66|7|0.84|0.29|1.11|1.58|0|0|188208809|338000000|1379000000|4668427300|3300427260|3300427260|6159879|20.36|-11.24|13146
2020-11-01 15:22:31|amer_0079|WFT.TO|99|202009|202009|95|199612|202009|50.44|12.2|0.93|1.2|0.77|0.8|1.33|1.51|0.4|0.24|1.88|1.4|1.2|1.29|6.44|-0.74|4.2|7|0.79|0.83|0.85|3.26|0|0|124652377|313000000|2178000000|4612173600|4248353034|4252689420|22025653|61.86|21.21|8200
2020-11-01 15:22:32|amer_0080|ELD.TO|106|202006|202006|98|199603|202009|114.61|12.63|9.96|2.34|8.07|2.13|2.33|0.51|0.16|0.17|-0.14|-7.57|0.56|0|-6.18|3.41|2.41|3|2.19|0.65|1.67|1.87|0|0|243524342|607662700|5524033200|2716294200|2446501210|2441707350|12437360|14.05|44.99|4300
2020-11-01 15:22:33|amer_0081|PSK.TO|24|202009|202009|20|201509|202009|99.05|44.14|19.2|9.39|18.34|10.09|3.78|0.79|0|0.03|1.96|8.44|4.36|6.14|3.69|1.98|2.95|3|2|2.78|1.81|2.65|0|0|83291765|0|1997600000|1922623000|1855623000|1932075000|6560666|8.31|-54.13|64
2020-11-01 15:22:33|amer_0082|CAE.TO|109|202006|202006|103|199412|202009|20.12|37.46|2.09|2.33|1.76|1.55|3.35|2.3|0.76|1.23|0.23|0.33|3.23|2.21|9.28|2.71|3.11|5|0.6|0.8|1.08|2.74|0|0|217715630|363300000|2378100000|7670229500|5177189860|5174984724|11595808|19.48|-44.32|10000
2020-11-01 15:22:34|amer_0083|TRQ.TO|98|202006|202006|25|201406|202009|52.38|4.96|50.59|3.74|180.88|2.01|3.83|0.18|0.27|0.45|-9.26|-1.16|0|0|-18.48|2.68|1.62|2|1.43|0.12|1.58|2.46|0|0|718173868|2044113100|14143684500|4207253700|2273914820|22739148200|9254469|11.3|67.65|2854
2020-11-01 15:22:36|amer_0084|BBD.B.TO|97|202006|202006|91|199612|201909|23.67|14.7|0.91|0.81|0.6|0.04|4.81|2.16|3.66|-1.12|-2.71|-21.46|1.41|0|-2.42|-59.97|2.58|2|2.44|1.51|1.49|2.54|0|0|2719354974|2673962300|2275189600|15237160700|791209188|792868890|1434844|0.33|-80.56|60000
2020-11-01 15:22:37|amer_0085|ACO.X.TO|111|202009|202009|103|199412|202009|13.05|16.45|2.65|3.88|0.79|1.08|1.57|1.09|2.33|2.41|-1.45|10.9|2.28|4.44|2.88|2.16|0|0|1.64|2.03|0.49|1.01|0|0|641820000|1248000000|18196000000|16685609800|4413609810|4414106331|8638877|38.49|-20.64|6556
2020-11-01 15:22:38|amer_0086|MEG.TO|46|202009|202009|32|201012|201812|92.8|47.56|5.3|1.29|3.99|0.33|1.06|0.24|0.84|0.87|-4.62|10.08|0|0|-2.11|-4.52|3.25|3|5.75|3.76|2.57|5.04|0|0|776064488|49000000|6202000000|3819359900|838359890|839310000|5932183|2.77|-54.44|451
2020-11-01 15:22:40|amer_0087|K.TO|138|202006|202006|103|199412|202009|168.02|12.38|3.74|3.29|3.28|2.94|1.51|1.93|0.2|0.48|-2.53|-4.83|0.55|0|-7.16|12.24|2.11|6|2.81|1|1.01|2.16|0|0|610776430|2085499400|9133943800|16366157800|14781488250|14904875000|65536719|11.75|96.25|8970
2020-11-01 15:22:41|amer_0088|TA.TO|98|202006|202006|95|199612|202009|60.49|28.24|3.41|3.05|1.63|1.02|1.61|1.13|1.25|1.01|3.22|8.09|5.41|2.05|2.21|1.76|3.88|5|3.11|1.12|0.59|1.48|0|0|155038754|257000000|6087000000|6964698000|2245698000|2260440000|5251377|8.19|-8.73|1543
2020-11-01 15:22:42|amer_0089|HR.UN.TO|86|202006|202006|79|200006|202003|27.21|7.2|9.93|8.25|4.4|2.49|1.28|0.46|1.51|1.06|-1.58|13.74|7.1|11.3|3.46|-5.78|3.34|3|1.12|0.65|0.6|2.48|0|0|50021180|131371000|7941401000|9033247400|2773812424|2773146161|10952360|9.67|-59.24|728
2020-11-01 15:22:43|amer_0090|ERF.TO|94|202006|202006|35|201103|201912|44.14|5.32|3.21|0.84|2.52|0.44|1.59|0.61|0.38|0.59|5.33|17.54|5.69|4.92|6.28|-44.83|3.24|3|2.12|2.52|2.31|4.46|0|0|56806638|6177000|1289967000|1061110100|544120000|543039080|2774521|2.44|-76.06|383
2020-11-01 15:22:44|amer_0092|NGD.TO|92|202006|202006|67|200103|201712|211.47|26.51|1055343.08|2.62|912033.95|1.93|3.25|1.34|0.22|1.29|-9.87|-18.31|0|0|-6.89|-5.74|2.83|2|3.72|2.19|1.02|2.96|0|0|209954592|956235100|2175906100|2051695400|1534574480|1534520000|7240034|2.27|27.27|1337
2020-11-01 15:22:45|amer_0093|FCR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:22:45|amer_0094|POU.TO|110|202006|202006|95|199412|201809|75.55|18.01|6.96|1.4|5.51|0.37|2.34|0.16|0.74|0.44|-2.18|-4.65|0.1|0|2.8|-7.56|2.25|4|3.8|8.69|1.73|5.22|0|0|54151216|1609000|2248753000|1031595300|278271344|278120960|841118|2.08|-68.52|559
2020-11-01 15:22:46|amer_0096|CCL.B.TO|98|202006|202006|95|199612|202009|18.68|19.98|1.37|2.05|1.09|1.79|2.18|2.99|0.82|0.76|0.96|1.89|1.73|1.38|7.48|8.76|0|0|0.62|0.67|0.65|0.53|0|0|212478831|619400000|2066500000|10872824000|9169324000|9196939786|14878986|51.34|-11.32|13100
2020-11-01 15:22:47|amer_0100|WSP.TO|57|202006|202006|27|201312|202009|28.58|39.21|1.02|1.28|0.85|1.05|1.96|2.47|0.25|0.57|-5.17|-5.73|3|1.72|6.85|4.5|4.83|5|0.79|0.45|1.08|0.83|0|0|141841732|826000000|1310400000|11322331800|9878131776|9374057664|15971295|87.44|13.01|50000
2020-11-01 15:22:48|amer_0103|CWB.TO|95|202006|202006|92|199709|202009|13.35|8.48|4.4|5.89|4.14|2.43|1.64|0.78|0.48|0.89|0.74|-3.84|3.5|4.69|9.04|4.95|0|0|2.67|1.22|1.15|1.89|10511670947|26495412000|286450717|288677000|142105000|5027556100|2133945100|2133950000|6971593|24.5|-20.87|2450
2020-11-01 15:22:49|amer_0104|GEI.TO|41|202006|202006|37|201106|202009|37.5|18.29|0.63|0.75|0.46|0.54|2.75|4.09|1.06|1.65|-1.14|-1.12|6.05|6.26|1.68|8.46|3.5|5|1.47|2.7|0.97|2.12|0|0|95144632|85936000|1766949000|4341663500|3155781512|3211764348|11684440|21.58|-5.04|500
2020-11-01 15:22:50|amer_0105|ACQ.TO|56|202006|202006|43|200709|201806|33.17|7.91|0.43|0.43|0.23|0.15|1.6|1.84|1.74|3.43|1.83|14.71|8.96|2.21|0.17|-6.33|6.91|7|2.55|9.49|1.22|3.75|0|0|47636482|77909000|503938000|1363715400|497844361|496218100|3769162|18.13|118.84|4030
2020-11-01 15:22:51|amer_0106|BEI.UN.TO|98|202006|202006|94|199609|202003|74.29|39.84|9.24|9.15|4.82|2.82|3.82|0.45|-2.95|0.91|0.33|4.25|4.09|3.65|4.05|-0.11|3.06|3|1.07|0.76|0.35|2.56|0|0|117534436|76614000|33999000|4150416200|1400529195|1277690445|5808144|27.45|-36.4|1600
2020-11-01 15:22:52|amer_0108|KXS.TO|29|202006|202006|21|201506|202009|100.59|148.59|9.43|15.47|10.81|18.37|11.38|14.62|-0.01|0|-1.07|-0.03|0|0|12.51|11.64|7.63|8|0.86|0.5|0.64|1.26|0|0|181766912|355840500|63056600|4904636700|5260477178|5480537605|19173659|196.01|130.51|662
2020-11-01 15:22:52|amer_0109|LNR.TO|107|202006|202006|103|199412|202009|12.92|13.75|0.92|0.65|0.8|0.44|1.91|0.63|0.42|0.42|1.11|9.76|1.29|0.91|11.5|3.1|3.34|4|0.48|0.49|0.97|1.54|0|0|141726543|375550000|2701362000|3915163100|2573018068|2589606736|3971534|39.61|-9.99|27000
2020-11-01 15:22:54|amer_0110|MTL.TO|95|202009|202009|46|200903|202009|23.26|14.77|1.62|1.14|1.3|0.8|1.76|0.98|0.37|0.65|4.13|10.18|5.21|4.33|9.11|4.16|4.11|5|1.23|2.61|1.03|3.37|0|0|82056829|107167000|976932000|1352090400|873165407|967998360|3230274|9.01|4.1|6124
2020-11-01 15:22:55|amer_0112|WJA.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:22:55|amer_0114|VII.TO|28|202006|202006|22|201409|202003|234.26|0.96|5.52|1.33|4.3|0.48|1.71|0.29|0.54|0.53|-0.51|12.43|0|0|2.34|-13.97|5.22|5|1.9|1.42|2.1|5.13|0|0|320578160|400000|6679700000|3352588000|1196188000|1195829000|3829377|3.59|-56.3|255
2020-11-01 15:22:55|amer_0115|AGI.TO|82|202006|202006|55|200612|202009|102.69|67.82|6.22|5.02|6.31|5.21|2.65|1.25|0.56|0.04|-1.52|0.14|1.91|0.63|-6.11|2.01|3.98|3|1.32|0.6|1.53|2.04|0|0|176739689|316150300|4136447600|4411901300|4591016430|4632141810|12297295|11.73|49.88|1700
2020-11-01 15:22:56|amer_0116|STN.TO|94|202006|202006|91|199712|202009|25.22|23.51|1.21|1.04|0.98|0.93|2.74|2.23|0.39|0.41|-1.14|3.76|1.4|1.51|9.57|6.71|5.67|8|2.84|0.59|0.94|0.95|0|0|61715437|266300000|814100000|5078553000|4515671173|4522164231|11220341|40.43|33.13|22000
2020-11-01 15:22:57|amer_0117|SCL.TO|114|202006|202006|27|201303|201912|41.14|16.96|1.32|0.37|1.21|0.11|2.21|0.21|0.22|0.62|1.98|-5.64|4.57|28.71|9.06|-25.61|4.02|5|1.47|2.06|1.83|3.83|0|0|126158231|103721000|486617000|482910300|147157318|147154810|1177114|2.09|-87.06|5887
2020-11-01 15:22:58|amer_0119|CFP.TO|111|202009|202009|103|199412|202009|29.16|11.1|0.77|0.75|0.54|0.38|1.24|1|0.51|0.38|1.55|7.8|0.78|0|2.81|5.37|3.79|7|4.22|0.18|0.93|2.67|0|0|164757066|192500000|2030900000|2820138800|1877038806|1877038806|5426683|14.99|-2.65|6766
2020-11-01 15:22:59|amer_0120|PXT.TO|46|202006|202006|36|201109|202009|121.61|9.6|112.32|1.36|129.11|1.8|1.97|1.04|0.05|0|-4.06|7.29|0|0|5.96|11.73|5.38|7|1.59|1.07|1.89|2.38|0|0|197450274|456661700|1342378200|1465448300|1922110000|1979815390|7976674|14.03|-30.86|339
2020-11-01 15:23:00|amer_0121|EMA.TO|110|202006|202006|103|199412|202009|17.57|16.18|3.88|5.21|1.89|2.34|1.77|1.64|1.63|1.7|-0.89|3.03|4.59|4.48|3.76|3.59|3.35|4|3.68|4.06|0.17|0.19|0|0|284473750|285000000|19663000000|29942020000|13480268000|13565600000|40028924|54.7|-7.12|7418
2020-11-01 15:23:01|amer_0123|D.UN.TO|94|202006|202006|91|199712|202009|56.82|5.93|7.5|9.6|3.67|5.06|1.03|0.64|1.25|0.71|15.09|16.87|7.65|5.51|4.36|6.85|2.26|3|1.49|1.03|0.52|0.93|0|0|42516387|20903000|2385000|2092391000|998153805|1116442800|4793525|18.15|-38.16|210
2020-11-01 15:23:02|amer_0124|HBM.TO|94|202006|202006|55|200509|201906|37.65|46.02|1.99|1.58|214.34|1.03|1.18|0.63|0.35|0.58|-8.15|-22.92|0.77|0.36|-11.31|-14.09|3.41|2|2.85|1.24|2.67|1.77|0|0|405131041|534158800|5025527700|2286646600|1470962486|1470962486|5545944|5.63|2.94|2236
2020-11-01 15:23:03|amer_0125|MFI.TO|99|202009|202009|95|199612|202009|34.78|31.94|0.66|0.96|0.53|0.8|2.08|1.74|1.03|0.37|0.47|1.58|1.39|2.3|5.51|2.1|3.31|6|0.72|2.14|0.32|-0.12|0|0|119659112|178190000|1749711000|3899761800|3364867830|3372030000|6624590|27.15|-12.19|13000
2020-11-01 15:23:04|amer_0126|RUS.TO|110|202006|202006|91|199712|202009|14.98|43.26|0.48|0.47|0.38|0.36|1.43|1.21|0.63|0.49|5.45|12.03|5.58|8.37|6.28|1.79|3.76|7|4.35|4.3|1.28|1.93|0|0|118826600|89100000|371700000|1497501400|1129901450|1129901450|3722111|18.17|-15.96|3400
2020-11-01 15:23:05|amer_0127|HCG.TO|98|202006|202006|95|199612|202009|12.99|8.7|11.19|6.9|4.7|2.39|2.37|0.72|3.54|1.88|-8.46|20.58|1.16|0|11.36|2.97|0|0|2.32|0.98|0.82|2.49|6908763467|14010512000|518631152|587836000|32816000|3467564900|1117951900|1129820900|3189982|21.58|-14.41|744
2020-11-01 15:23:06|amer_0128|TOG.TO|88|202006|202006|75|200012|201909|119.27|54.86|3.77|1.57|3.15|0.72|1.09|0.63|0.41|0.73|-15.66|-14.77|7.91|18.31|-4.55|-69.37|3.35|4|1.15|2.55|1.79|5.44|0|0|11562730|0|1189762000|683079900|315871900|315768382|1673216|1.42|-63.66|106
2020-11-01 15:23:07|amer_0130|OR.TO|29|202006|202006|14|201406|201712|33.67|53.78|15.05|11.19|15.37|9.55|1.63|1.63|0.12|0.26|-2.97|0.25|1.33|1.27|-1.9|-10.6|2.47|3|2.32|3.13|0.23|1|0|0|247895680|223076000|412601000|2807585600|2609009550|2595836250|9732705|15.75|24.16|124
2020-11-01 15:23:08|amer_0131|LIF.TO|86|202006|202006|32|201209|202009|13.16|8.21|11.01|8.87|11.15|9.14|2.81|2.83|0.14|0|9.85|11.74|5.48|3.89|21.75|35.74|5.02|6|1.26|0.25|2.44|1.27|0|0|20204560|36526000|0|1607634000|1644160000|1651527892|3741923|25.69|6.25|2502
2020-11-01 15:23:09|amer_0132|CJ.TO|30|202006|202006|24|201312|201912|9.31|4.58|3.87|1.08|3.07|0.17|0.79|0.19|0.25|1.03|-2.8|40.31|11.55|36.78|-6.46|-61.87|4.92|6|4.75|0.22|2.89|3.94|0|0|953500|0|646939000|310552100|49321083|49317647|57761|0.435|-83.98|177
2020-11-01 15:23:10|amer_0133|ARE.TO|94|202006|202006|91|199712|202009|20.77|22.06|0.31|0.31|0.28|0.29|1.34|1.02|0.93|0.98|-3.59|4.67|1.52|4.57|3.26|2.81|3.49|5|3.1|2.22|0.92|1.31|0|0|180882129|521603000|371964000|1086433800|819107784|1046435184|3526865|13.68|-27.87|5158
2020-11-01 15:23:11|amer_0134|BNE.TO|106|202006|202006|95|199606|202003|28.2|1.23|6.92|2.11|13|0.21|24.74|0.16|3.03|1.4|2.75|-51.53|8.63|11.76|4.27|-42.76|2.96|2|1.62|1.72|1.16|3.67|0|0|8604071|49000|708537000|331330600|34056576|34056576|38055|1.02|-74.37|38
2020-11-01 15:23:12|amer_0135|QBR.B.TO|146|202006|202006|103|199412|202009|27.13|14.36|1.67|3.44|0.6|2.02|3.52|7.73|4.29|5.72|-5.29|4.54|0.9|2.14|2.31|8.58|2.93|7|4.26|2.52|0.6|0.12|0|0|164483816|25000000|3441500000|14589898600|8376995329|8613966000|17783632|33.31|5.93|10038
2020-11-01 15:23:13|amer_0136|GUD.TO|26|202006|202006|23|201412|202009|51.81|111.54|156.87|2.48|323.51|5.59|1.29|0.96|0.01|0.06|-5.32|8.32|0|0|8.86|0.63|1.96|3|1.68|3.16|0.96|0.83|0|0|573621146|546612000|27769000|345976700|759442720|761941360|1366367|5.8|-19.92|719
2020-11-01 15:23:13|amer_0138|BAD.TO|93|202006|202006|92|199709|202009|15.81|27.2|1.79|2.46|1.57|2.15|2.75|3.88|0.42|0.48|3.49|4.35|4.17|1.54|12.93|9.41|4.76|7|1.19|3.15|0.43|1.96|0|0|12435638|26007000|426962000|1464373700|1327232704|1327232704|4725691|38.08|-7.36|2233
2020-11-01 15:23:15|amer_0139|BIP.UN.TO|54|202006|202006|43|200909|202006|143.14|171.58|8.5|6.36|3.71|1.86|1.62|2.87|-0.58|-3.13|-17.32|-9.12|4.76|4.23|3.26|0.54|3.36|4|0.19|0.34|0.46|1.24|0|0|818691278|2615238900|30425539100|63796639300|18747612905|18710503000|22299608|63.49|-2.23|145000
2020-11-01 15:23:15|amer_0140|RNW.TO|32|202006|202006|29|201306|202009|43.91|42.9|11.14|12.51|7.77|10.54|1.46|2.06|0.48|0.37|2.73|7.27|6.75|5.62|3.68|3.3|4.11|4|0.66|1.22|0.7|0.48|0|0|29246690|48000000|1696000000|5258872000|4456872000|4450180000|6365159|16.73|23.24|5
2020-11-01 15:23:16|amer_0141|CFW.TO|94|202006|202006|84|199712|201812|65.06|14.63|8.22|0.76|7.97|0.02|7.52|0.12|0.62|-26.63|-1.48|32|2|0|5.8|-38.57|3.13|1|1.48|4.74|2|2.16|0|0|47042033|87920000|739790000|845230600|22570604|22570635|54561|0.155|-90.13|3300
2020-11-01 15:23:17|amer_0143|AQN.TO|86|202006|202006|44|200909|202009|36.3|14.88|5.58|8.26|2.85|4.67|1.74|2.18|0.78|1.03|-7.92|-4.04|4.59|4.15|2.98|6.21|3.67|5|2.04|1.36|0.26|0.29|0|0|44464080|82368400|9754722300|17957849200|10369053970|10332454954|53941206|19.34|5.91|2469
2020-11-01 15:23:18|amer_0144|SES.TO|47|202009|202009|38|201009|202003|100.15|85.96|1.64|0.29|1.46|0.1|1.91|0.3|0.3|0.59|1.1|14.33|4.35|10.77|0.45|-3.24|3.69|3|1.87|2.01|1.48|4|0|0|10301698|8535000|1280683000|669458800|217322826|217129656|1171838|1.37|-77.98|1300
2020-11-01 15:23:19|amer_0146|FSV.TO|33|202009|202009|22|201503|202009|70.36|78.74|1.64|2.34|1.44|2.09|10.76|8.95|1.76|0.95|-0.71|-8.42|0.71|0.5|1.46|4.88|7.37|8|0.29|0.27|0.73|1.28|0|0|111754077|212226900|366357400|8234967600|7637968524|7505001200|13273965|175.72|30.05|24000
2020-11-01 15:23:19|amer_0147|NPI.TO|86|202006|202006|29|201306|202009|21.32|21.31|8.42|8.46|4.09|4.09|5.33|6.22|2.18|4.91|-5.73|-1.79|5.45|2.98|2.8|4.1|3.62|6|1.71|0.63|0.46|0.53|0|0|131704198|409074000|8735056000|16091784400|8121511392|8121495280|25260078|40.28|61.2|418
2020-11-01 15:23:20|amer_0148|ITP.TO|118|202006|202006|98|199603|202009|26.11|12.26|1.26|1.11|0.87|0.58|2.1|2.48|0.96|2.23|-0.88|7.5|1.2|5.42|3.31|6.4|3.52|7|0.65|1.4|0.78|2.17|0|0|5858129|19642300|545018500|1657697100|875113851|881900059|2519807|14.83|-15.55|3700
2020-11-01 15:23:22|amer_0149|BDI.TO|54|202006|202006|33|200712|201603|21.63|20.65|2.54|1.13|1.96|0.47|1.48|0.38|0.37|0.51|-0.75|-3.29|5.82|0|2.78|-1.02|5.67|6|0.67|0.69|1.78|2.3|0|0|7523682|3309000|365451000|193806600|82161580|82472990|37477|1.49|-15.26|270
2020-11-01 15:23:22|amer_0150|FRU.TO|94|202006|202006|38|201012|202006|110.85|170|8.93|4.82|8.01|3.93|2.85|0.65|0.23|0.15|-6.64|-34.16|7.8|10.98|9.33|-0.69|3.49|2|1.39|3.01|1.08|2.91|0|0|549695|1089000|755814000|538933200|438022188|437871636|1410557|3.69|-51.95|110
2020-11-01 15:23:23|amer_0151|DRT.TO|30|202006|202006|20|201412|201912|65.95|40.78|1.51|0.4|1.72|0.65|2.99|1.1|0.08|0|0.26|7.22|0|0|1.48|-5.53|7.8|8|2.78|3.03|2.08|2.41|0|0|67268204|60943900|82219600|115193400|176137312|176995520|137926|2.08|-64.3|1169
2020-11-01 15:23:24|amer_0152|ATA.TO|107|202006|202006|98|199603|202009|67.48|34.62|1.5|1.24|1.51|1.13|2.22|1.82|0.21|0.68|-2.61|-2.49|0|0|2.04|3.62|3.71|6|4.1|0.76|1.2|1.03|0|0|104470847|398557000|190861000|1794447800|1597925913|1599160116|4651981|17.31|-6.41|4500
2020-11-01 15:23:25|amer_0153|PKI.TO|107|202006|202006|39|201012|202009|32.39|34.86|0.44|0.55|0.32|0.32|3.1|2.82|0.7|2.25|-3.12|-10.67|5.14|3.42|20.33|2.49|4.93|6|1.76|0.86|0.62|2.61|0|0|55020827|1003000000|3899000000|8810036400|5249036380|5304773810|13016180|35.21|-15.97|4635
2020-11-01 15:23:26|amer_0154|HBC.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:23:26|amer_0155|CPX.TO|42|202006|202006|38|201012|202006|57.24|148.22|3.49|3.48|1.68|1.63|1.29|1.04|1.03|1.2|0.14|1.05|5.98|6.64|2.29|-0.29|4.79|5|1.12|1.31|0.45|0.84|0|0|94428571|88000000|6483000000|6626905100|3097171102|3096550973|11476166|29.39|-3.13|818
2020-11-01 15:23:27|amer_0157|CBL.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:23:27|amer_0158|CGX.TO|66|202006|202006|61|200412|202003|31|25.54|1.84|0.97|1.56|0.39|2.45|1.47|0.63|2.13|5.59|21.5|6.25|24.76|5.88|-22.48|7.4|7|1.81|4.73|0.52|3.49|0|0|27083909|13806000|1698418000|1106712400|456632372|456632372|7402802|7.21|-70.41|13000
2020-11-01 15:23:28|amer_0159|CUF.UN.TO|89|202006|202006|81|200006|202009|15.44|14.12|8.42|7.19|4.04|1.98|1.24|0.48|1.25|1.27|-2.79|8.71|7.64|8.99|3.67|1.43|2.62|3|1.26|2.43|0.53|1.67|0|0|28282591|34019000|5147601000|4883763700|1339125748|1340545304|6156293|7.34|-42.43|756
2020-11-01 15:23:29|amer_0160|IFP.TO|106|202006|202006|21|201403|201906|28.87|15.66|0.8|0.69|0.64|0.55|1.44|1.15|0.34|0.47|-1.44|-3.69|0|0|1.08|-5.65|3.1|5|1.05|0.89|1.99|3.33|0|0|36835292|169726000|807410000|1239942800|1000828800|1000828800|5766387|14.88|4.67|2980
2020-11-01 15:23:30|amer_0161|BIR.TO|79|202006|202006|74|200106|201912|83.18|22.91|5.49|2.21|4.7|0.74|1.37|0.26|0.45|0.47|3.29|-1.77|4.65|4.09|3.39|-6.27|3.79|4|2.41|1.71|-0.15|4.13|0|0|2690048|60000|2872873000|1201346900|406880856|406880550|1489486|1.53|-25|205
2020-11-01 15:23:31|amer_0162|CAR.UN.TO|93|202006|202006|85|199906|202009|97.13|7.84|9.98|15.29|4.84|9.2|1.4|0.93|1.52|0.62|-4.87|-8.2|5.86|2.97|5.23|7.46|3.08|3|0.66|0.68|0.21|1.19|0|0|36459203|213455000|16971000|13003744800|7925851755|7951078750|22875340|46.45|-15.68|1026
2020-11-01 15:23:32|amer_0163|FR.TO|75|202006|202006|32|200912|201712|56.44|208.16|5.86|6.7|9.82|6.16|2.63|3.15|0.06|0.23|-3.31|-2.16|0|0|-17.94|-9.14|3.31|4|3.12|2.1|1.79|1.91|0|0|66103917|152802300|984138300|2828820300|2777952150|2654109498|15700859|12.66|22.67|5011
2020-11-01 15:23:33|amer_0164|AGT.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:23:33|amer_0165|AP.UN.TO|71|202009|202009|67|200312|202009|39.66|6.33|11.19|12.18|6.39|7.56|1.32|0.74|0.92|0.43|-10.68|3.15|5.42|4.56|5.77|9.38|2.63|3|0.63|0.94|0.48|0.61|0|0|25488774|141734000|22517000|7081611000|4562124015|4416978120|12168409|35.85|-33.57|305
2020-11-01 15:23:34|amer_0166|ESI.TO|110|202006|202006|95|199603|201912|17.94|6.85|1.69|1.15|1.44|0.07|2.14|0.06|0.27|1.06|3.71|65.74|6.57|62.07|15.39|-4.97|2.83|2|0.97|1.24|1.39|3.2|0|0|41882717|102655000|2812411000|1546782600|94163580|94419070|206482|0.58|-81.76|5155
2020-11-01 15:23:35|amer_0167|KEL.TO|30|202006|202006|23|201406|202003|207.67|30|6.95|2.27|5.49|0.87|1.75|0.45|0.2|0.68|-10|-16.7|0|0|-4.13|-27.37|2.33|1|5.73|2.46|2.5|4.1|0|0|21526700|154000|670193000|674051200|268724170|268622640|2001044|1.43|-57.91|97
2020-11-01 15:23:36|amer_0170|AIM.TO|60|202006|202006|57|200606|202009|57.32|5.88|3.61|2.41|2.56|3.69|2.32|0.8|0.36|0|17.13|31.68|6.62|0|11.35|5.37|3.8|1|1.75|0.12|1.42|1.95|0|0|432547593|121200000|400000|248642000|369841988|364117048|693526|3.88|12.78|445
2020-11-01 15:23:36|amer_0171|MIC.TO|48|202006|202006|45|200906|202009|7.71|7.39|-1.37|-2.82|3.51|3.49|0.91|0.82|0.12|0.17|9.74|31.54|4.87|6.26|11.2|9.52|0|0|2.02|0.46|1.39|1.9|0|0|4534366422|6029103000|12332000|-2417441100|2977483917|2981955552|4067810|34.53|-34|271
2020-11-01 15:23:37|amer_0172|AD.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:23:37|amer_0173|GTE.TO|60|202006|202006|48|200803|202003|73.25|2.47|3.52|2.22|3.58|0.23|1.52|0.2|0.15|1.91|-4.17|-35.51|0|0|-4.23|-40.41|5.16|4|2.91|4.69|1.48|3.26|0|0|171021570|69079200|1545248400|1119781800|113764296|113764296|119889|0.31|-81.69|362
2020-11-01 15:23:38|amer_0174|NVA.TO|67|202006|202006|61|200409|201912|32.04|8.37|4.09|1.65|3.17|0.3|1.74|0.3|0.36|1.34|0|0|0|0|-1.84|-56.26|3.89|1|4.17|2.43|1.49|4.71|0|0|541511|0|1407582000|790413900|144460928|144417280|1194617|0.64|-74.19|88
2020-11-01 15:23:39|amer_0175|CJR.B.TO|83|202003|202003|79|200006|202003|57.8|3.67|2.89|1.52|2.67|0.43|1.35|0.74|0.71|1.79|4.56|17.8|5.68|7.52|2.9|-19.06|3.78|7|1.34|2.02|0.66|2.46|0|0|68176729|79632000|341061000|2339607000|0|0|0||0|3330
2020-11-01 15:23:40|amer_0176|CEU.TO|58|202006|202006|41|200912|202003|25.99|5.64|1.95|0.43|1.54|0.18|2.53|0.44|0.44|0.61|0.98|18.67|3.75|7.21|3.17|-24.03|6.15|6|1.22|0.72|1.64|3.12|0|0|13698842|0|356910000|492051000|206609364|205698402|220132|0.78|-61.65|1993
2020-11-01 15:23:41|amer_0177|ABT.TO|84|202006|202006|43|200912|202009|93.56|49.56|5.12|4.35|4.91|4.43|2489.15|168.7|-0|0|5.87|1.85|3.8|2.01|-325.72|-2476.32|5.7|9|1.51|0.51|1.43|1.36|0|0|38105813|64292100|20137000|611903600|600590844|648631494|3145633|14.14|86.61|499
2020-11-01 15:23:41|amer_0178|DSG.TO|93|202006|202006|60|200509|202009|58.77|108.34|6.31|13.42|6.58|13.55|3.58|5.26|0.1|0|-1.47|0.91|0|0|-6.78|5.18|4.75|7|2.8|0.89|1.15|1.42|0|0|78707863|109799900|33762700|5925022700|6034822560|6126194320|12200635|71.44|44.07|1547
2020-11-01 15:23:42|amer_0179|BPF.UN.TO|72|202006|202006|67|200306|202003|57.08|7.59|10.74|5.71|9.78|3.65|1.4|0.48|0.15|0.37|7.71|18.74|8.94|24.44|8.07|-2.02|5|5|0.86|1.68|0.46|2.34|0|0|1358332|913000|8257800|210495100|119229110|137297820|299199|5.54|-62.75|189
2020-11-01 15:23:43|amer_0180|MRE.TO|91|202006|202006|89|199803|202006|19.63|5.56|1.01|0.47|0.74|0.24|1.36|0.66|0.51|0.78|1.09|3.78|1.3|2.05|3.2|-0.98|3.69|5|1.84|0.32|1.33|2.42|0|0|35773948|125834000|1772911000|1539510500|763139528|762027377|2224733|9.53|-16.11|15000
2020-11-01 15:23:44|amer_0181|CSH.UN.TO|66|202006|202006|25|201312|202003|358.15|1558.91|5.2|5.03|2.44|2.33|2.46|2.73|2.66|3.2|-7.4|-6.52|6.51|6.01|-0.4|-0.09|3.29|4|0.73|1.01|0.6|1.41|0|0|34142682|48855000|2629785000|4643853700|2159551700|2159551700|4046223|10.1|-27.57|15349
2020-11-01 15:23:45|amer_0183|LB.TO|95|202006|202006|92|199709|202009|11.32|10.57|3.68|10.72|1.35|1.16|1|0.48|1.75|3.76|-7.16|-17.33|4.25|8.16|4.56|1|0|0|2.84|7.54|0.53|0.83|18293417189|24569775000|1668894800|741548000|206784000|10343760400|1130222378|1127056210|5822437|26.21|-40.56|3256
2020-11-01 15:23:46|amer_0184|DRM.TO|33|202006|202006|30|201303|202009|16.79|1.79|3.71|2.33|2.08|1.51|1.49|0.62|0.76|0.53|17.99|17.12|1.17|1.18|9.76|26.93|4.04|5|2.64|0.35|0.74|0.83|0|0|54869967|139544000|12381000|1602053200|921838585|939116020|1643385|19.45|0.31|208
2020-11-01 15:23:46|amer_0186|RBA.TO|90|202006|202006|67|200312|202009|31.92|41.89|5.8|5.21|6|5.02|4.53|7|0.35|0.73|1.42|2.09|1.84|1.39|11.98|9.92|4.85|7|0.8|0.44|0.38|1.19|0|0|228759430|532225000|797130300|8961924200|8578550585|8633261001|15440815|78.97|50.26|2500
2020-11-01 15:23:47|amer_0188|SJ.TO|103|202006|202006|100|199509|202009|16.32|17.21|1.32|1.55|1|1.31|2|2.17|0.68|0.45|-1.35|4.19|1.37|1.31|8.65|9.02|3.69|6|0.78|0.92|0.52|1.1|0|0|3142606|0|717000000|3679717800|3043717820|3044250000|8623394|45.1|11.18|2187
2020-11-01 15:23:48|amer_0189|CCA.TO|96|202006|202006|92|199706|202006|39|12.73|3.3|3.51|1.8|2.01|1.73|2.07|1.5|1.36|-1.69|6.95|1.37|2.37|2.7|6.19|3.68|7|0.83|0.96|0.64|0.51|0|0|99107547|366497000|2124782000|7775846000|0|0|0||0|3854
2020-11-01 15:23:49|amer_0190|AAV.TO|137|202006|202006|71|200203|201912|59.1|110.78|5.32|2.92|3.85|1.39|1.23|0.32|0.48|0.34|3.24|-4.07|7.06|0|-4.51|-20.79|2.38|4|2.78|6.96|1.33|2.79|0|0|47288053|6658000|1476290000|676738400|329197400|328827625|1604230|1.75|-8.59|38
2020-11-01 15:23:51|amer_0191|SW.TO|86|202006|202006|73|199912|201803|68.34|112.48|2.91|0.51|3.22|0.62|2.72|1.14|0.01|0.04|-1.71|-0.83|0|0|-4.11|-18.06|5|7|1.8|5.49|1.53|2.79|0|0|115247067|82091200|86894200|478764200|539944044|540027260|1003932|14.86|-7.49|1300
2020-11-01 15:23:52|amer_0193|TCN.TO|46|202006|202006|36|201109|202009|40.97|30.85|31.44|21.33|24.38|6.1|1.42|0.97|0.3|2.66|-13.73|-55.22|3.18|2.54|3.44|1.39|6.5|6|3|2.26|0.74|2.03|0|0|24959744|45637600|59516800|7935592000|2125596336|2154964944|5394305|11.04|6.66|715
2020-11-01 15:23:52|amer_0196|PSI.TO|94|202006|202006|91|199712|202009|34.33|11.76|4.61|1.22|4.98|1.86|4.21|1.3|0.05|0|2.42|12.93|2.81|11.72|17.68|10.58|5.01|7|0.82|0.77|0.72|2.24|0|0|81218800|176486000|111041000|267322800|444867840|444867840|2934438|5.29|-67.24|678
2020-11-01 15:23:53|amer_0197|SPB.TO|94|202006|202006|91|199712|202009|35.96|58.8|1.19|1.45|0.86|0.8|2.07|1.93|1.2|1.5|4.88|7.61|9.42|6.12|3.3|1.24|6.89|8|1.63|1.61|0.67|1.44|0|0|21820370|29400000|1601200000|3640760000|2069760000|2065056000|5510793|11.76|0.57|4261
2020-11-01 15:23:54|amer_0199|CQE.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:23:54|amer_0200|INE.TO|54|202006|202006|48|200712|201912|165.86|89.42|16.14|15|5.94|6.41|2.67|4.4|3.53|4.07|-11.88|-14.04|7.52|2.97|-1.41|-1.62|4.14|4|1.87|2.62|0.37|0.17|0|0|60680955|228978000|4832508000|8526564500|4192084476|4178524260|9226456|24.06|56.64|327
2020-11-01 15:23:55|amer_0201|TCL.A.TO|107|202006|202006|98|199603|202009|51.05|7.14|0.84|0.85|0.63|0.51|1.36|0.8|0.59|0.61|1.21|12.5|2.46|5.64|6.52|6.54|3.78|5|2.51|3.46|0.89|0.94|0|0|64520622|197300000|848700000|2221457700|1373257656|1372860000|3276732|15.78|7.94|9070
2020-11-01 15:23:56|amer_0202|OGC.TO|53|202006|202006|43|200906|202003|42.01|97.62|2.11|2.14|1.91|1.85|1.09|0.62|0.29|0.14|-4.08|-0.89|1.13|0|3.96|-4.17|4.31|2|0.65|0.47|1.4|3.28|0|0|94729743|201708000|2152007000|1359771500|1275920000|1306875000|4698522|2.05|-37.57|2200
2020-11-01 15:23:57|amer_0204|BLX.TO|94|202006|202006|84|199709|201809|83.66|1803|9.21|10.65|4.26|6.01|1.62|4.93|2.09|3.91|-7.55|3.3|3.06|1.71|2.46|-0.5|3.56|4|2.36|1.76|0.43|0.89|0|0|78281233|286000000|2992000000|6798991700|3712926303|3712926303|18385794|38.49|56.31|479
2020-11-01 15:23:58|amer_0205|EXE.TO|70|202006|202006|56|200609|202009|57.48|24.23|1.23|0.83|0.66|0.47|43.73|4.99|10.71|6.04|0.15|-8.09|8.33|9.01|5.47|2.92|3.31|5|3.04|4.4|0.95|1.15|0|0|89356610|121969000|522369000|932604400|477243403|533941278|1581196|5.33|-39.61|23000
2020-11-01 15:23:58|amer_0206|S.TO|94|202006|202006|84|199712|201812|14.32|0.23|2.96|4.93|1.35|0.6|0.47|0.12|0.57|1.2|-0.01|-9.73|1.89|0|-0.97|-24.73|2.06|1|2.93|0.23|1.89|2.11|0|0|445273213|172400000|220500000|630684000|75484036|75487000|104613|0.19|-38.1|3308
2020-11-01 15:24:00|amer_0211|AX.UN.TO|64|202006|202006|50|200709|202003|32.29|10.77|10.08|8.3|3.87|2.27|0.98|0.51|1.45|1.11|-8.09|16.65|8.06|6.79|2.27|0.4|3.25|3|1.15|0.74|0.33|1.48|0|0|62603286|28757000|128749000|4032353300|1078825335|1093679115|2918828|7.95|-31.76|218
2020-11-01 15:24:00|amer_0212|CG.TO|62|202006|202006|51|200612|201909|24.69|19.66|2.58|2.15|2.9|2.3|1.73|1.55|0.04|0|1.2|1.25|1.53|0.84|6.75|-3.23|5.45|6|0.83|0.7|1.71|1.49|0|0|336825342|294451300|2330183300|4267648000|4559758771|4616143920|11054235|15.49|48.33|3650
2020-11-01 15:24:01|amer_0214|FVI.TO|66|202006|202006|47|200809|202006|75.65|49.03|3.34|5.63|3.71|4.73|1.88|1.65|0.05|0.19|-3.86|-8.94|0|0|3.26|0.1|4.9|4|1.28|5.15|1.8|2.43|0|0|85303467|104725600|1061033100|1634717100|1558345327|1450224930|10885602|8.47|74.74|1232
2020-11-01 15:24:02|amer_0215|TIH.TO|110|202006|202006|97|199606|202009|17.11|25.38|1.19|1.79|1.1|1.84|3.1|4.19|0.47|0.48|1.2|1.43|1.75|1.51|14.66|11.85|4.07|7|0.59|0.57|0.73|0.46|0|0|92861436|537175000|1007040000|6749898500|6541361472|6571121952|12814626|79.68|17.98|6500
2020-11-01 15:24:03|amer_0216|CHE.UN.TO|74|202006|202006|64|200212|201812|62.18|171.5|1.39|1.22|0.85|0.31|1.6|0.6|0.99|1.83|-5.05|-58.16|9.7|18.56|3.68|-5|3.28|2|1.34|2.13|0.77|2.01|0|0|15868568|12326000|1301060000|1712751000|424113038|534784158|1592106|4.58|-59.03|1474
2020-11-01 15:24:04|amer_0217|WED.V|94|202006|202006|57|200512|202003|806.64|21.54|29.49|9.78|39.43|11.03|1.4|0.72|0.01|0|0|0|0|0|-5.45|-8.45|1.87|6|0.24|0.07|1.06|1.06|0|0|96114959|11733800|837100|315507600|326465676|326466360|183240|2.28|-10.89|7
2020-11-01 15:24:05|amer_0218|RVX.TO|74|202006|202006|36|201109|202009|5.63|1.54|1458.28|6091.24|1330.16|5242.07|27.99|45.54|-0.25|0|-5.85|-4.45|0|0|-120.05|-251.07|2.5|3|1.49|0.11|0.9|0.32|0|0|10300373|37600|2376700|240434000|226555784|220989912|85270|1.04|-17.29|25
2020-11-01 15:24:06|amer_0219|PVG.TO|38|202006|202006|9|201806|202009|50.86|35.91|4.62|4.8|3.57|4.2|1.65|2.33|0.68|0.45|3.39|7.13|0|0|2.42|4.55|4.44|5|1.71|1.14|1.41|2.18|0|0|112092342|170344200|2002942500|3624472000|3181047648|3180296184|9479483|17.04|8.4|782
2020-11-01 15:24:07|amer_0220|MDI.TO|95|202006|202006|90|199709|202003|43.99|380|1.31|1.34|1.24|1.38|1.62|1.8|0.18|0.01|0.46|0.59|1.05|0|2.52|-20.93|3.92|4|0.98|1.34|1.4|2.85|0|0|27812221|29071000|164106000|499542000|525734984|525733680|2213947|6.52|4.87|2443
2020-11-01 15:24:08|amer_0222|CLS.TO|95|202009|202009|85|199906|202009|50.14|25.18|0.36|0.19|0.41|0.15|1.58|0.63|0.25|0.41|2.24|7.51|0|0|0.23|-0.15|3.25|5|8.51|0.33|1.49|4.04|0|0|922438591|604144700|596656900|1358898800|1187720000|1187720000|1223060|9.2|5.53|27700
2020-11-01 15:24:09|amer_0223|NWC.TO|110|202006|202006|103|199412|202009|14.42|14.28|0.77|0.86|0.59|0.7|2.74|3.47|0.77|0.8|6.62|4.87|6.24|4.11|10.56|13.51|4.33|9|0.8|3.29|0.21|0.98|0|0|24818702|73465000|651593000|1915697500|1602728505|1622461500|5158036|32.85|23.33|7633
2020-11-01 15:24:10|amer_0224|ZAR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:10|amer_0225|TH.TO|95|202006|202006|65|200009|201612|160.44|1109.34|72.4|3.36|81.21|3.03|5.7|23.2|0.23|6.1|-6.45|-6.49|0|0|-25.56|-33.46|6.08|8|0.26|0.51|1.02|2.24|0|0|23156358|35116700|4763800|291629300|0|0|0||0|42
2020-11-01 15:24:11|amer_0226|ASR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:12|amer_0228|CNE.TO|86|202006|202006|88|199809|202009|46.7|25.21|3.84|2.67|24.44|1.69|1.72|2.09|0.46|1.55|0|0|0|0|-22.97|3.18|4.71|7|0.48|0.33|1.74|0.42|0|0|33234051|80502900|767414900|1031454500|639122220|642453360|785133|3.54|-24.89|388
2020-11-01 15:24:13|amer_0229|MAG.TO|70|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.43|5.93|0.59|0.59|0|0|0|0|0|0|0|0|0.8|2.16|2.22|1.83|0|0|67504273|118959900|12583200|1922366600|2041326540|1946698720|4793244|21.65|25.44|8
2020-11-01 15:24:13|amer_0230|AGF.B.TO|110|202006|202006|97|199603|202006|18.74|4.63|2.42|1.42|2.41|1.03|1.99|0.41|0.45|0.2|5.19|7.69|4.64|6.4|6.34|7.66|4.21|4|3.97|1.16|1.31|3.43|0|0|398981631|53209000|17658000|525703000|0|0|0||0|629
2020-11-01 15:24:14|amer_0231|WJX.TO|58|202006|202006|39|201012|202009|12.99|7.17|0.48|0.45|0.36|0.17|1.9|0.75|0.58|1.33|3.21|-5.32|6.67|8.4|13.08|5.42|6.89|7|2.41|1.58|1.52|3.06|0|0|3815000|0|236844000|661569800|238399840|243504940|684938|11.9|-30.82|2900
2020-11-01 15:24:15|amer_0234|WTE.TO|86|202006|202006|33|201206|202009|17.01|7.14|5.66|2.09|5.79|2.53|4.9|1.38|0.27|0|5.82|6.54|3.9|4.21|18.27|20.29|5.75|6|0.79|1.85|1|0.68|0|0|52124767|161708000|661312000|824867400|986575356|987115311|4048336|15.21|-24.48|464
2020-11-01 15:24:16|amer_0235|AFN.TO|58|202006|202006|43|200906|202003|85.73|20.65|1.94|1.36|1.5|0.52|2.59|1.56|0.99|2.59|0.37|-7.64|5.73|5.54|6.21|-3.93|5.76|6|1.88|0.71|0.97|3.97|0|0|24836853|22897000|384862000|1325730800|507005770|514696750|2661494|27.1|-38.69|2780
2020-11-01 15:24:17|amer_0236|DC.A.TO|110|202006|202006|78|199412|201406|20.85|1.76|2.54|5.76|2.44|4.89|0.87|0.43|0.3|0.1|23.85|1.07|13.77|0|2.39|-23.51|2.86|2|3.69|0.04|0.93|2.98|0|0|330119936|147676000|81983000|161403600|142267650|142267650|107077|1.38|37.14|34
2020-11-01 15:24:18|amer_0237|TGL.TO|114|202006|202006|76|200012|201912|29.77|2.97|3.77|0.17|3.57|0.22|1.81|0.19|0.15|0.19|7.87|22.29|4.65|0|1.64|-32.43|4.53|5|2.95|0.29|1.74|4.07|0|0|37499565|47575500|203016300|26390800|36996930|36996471|25859|0.51|-69.07|69
2020-11-01 15:24:19|amer_0238|CRH.TO|77|202006|202006|32|201206|202006|41.33|94.9|4.91|2.58|4.21|1.55|4.4|2.09|0.3|0.91|-1.76|1.01|0|0|-38.85|-1.53|4.64|2|0.93|1.95|1.88|3.77|0|0|5407288|7152000|495400|350669400|206106048|206095392|361764|2.88|-31.36|155
2020-11-01 15:24:20|amer_0241|CRR.UN.TO|58|202006|202006|53|200612|202003|186.88|180.23|10.02|11.13|3.87|5.19|1.94|1.38|2.21|1.52|-3.36|3.88|7.03|6.76|2.23|2.77|3.38|4|1.29|1.2|0.46|0.81|0|0|6230886|112657000|10020000|4383925800|2083131825|2083131825|2202640|13.17|-17.14|310
2020-11-01 15:24:21|amer_0242|AR.TO|53|202006|202006|32|201012|201812|23.37|14.54|809944.47|2.04|329131.21|1.37|0.93|1.13|0.01|0.01|-1.52|-0.4|0|0|-2.55|-20.76|3.21|3|5.16|1.53|1.46|2.09|0|0|46813017|88998700|619164300|700508100|788024471|486075199|3261824|2.69|21.05|653
2020-11-01 15:24:22|amer_0243|ONC.TO|82|202006|202006|24|200112|200712|17.53|17.1|321.05|206.33|402|238.54|6.46|3.96|0.01|0|-4.82|-15.55|0|0|-36.55|-48.22|0|0|0.45|0.82|1.49|1.08|0|0|23346188|29911400|526100|65066600|93071424|90296436|125368|2.28|167.02|23
2020-11-01 15:24:23|amer_0244|EFX.TO|42|202006|202006|37|201106|202009|25.76|2.99|0.9|0.5|0.77|0.25|1.09|0.29|0.29|0.33|-2.51|-23.23|2.73|5.84|3.92|7.74|5.27|6|0.66|1.93|1.33|1.19|0|0|151962179|78570000|901747000|800131100|414316056|414316056|1771245|4.62|-59.84|2500
2020-11-01 15:24:23|amer_0245|RMX.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:23|amer_0246|CPH.TO|65|202006|202006|32|201209|202009|26.54|13.26|4.91|0.79|7|0.97|3.41|0.68|0.27|0.12|0.12|8.11|0|0|-1.88|11.19|7.34|8|0.17|0.18|0.3|2.05|0|0|20853542|11864900|2779100|22067600|28939220|29280336|22107|1.07|-16.06|6
2020-11-01 15:24:24|amer_0247|PNE.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:24|amer_0248|DR.TO|58|202006|202006|33|201206|202009|63.96|18.14|1.61|0.63|1.38|0.33|2.59|0.76|-5.3|1.18|9.72|16.21|8.48|8.02|3.77|9.49|7.25|9|2.27|4.83|0.51|-0.01|0|0|49013686|109037000|194393500|305302300|135934531|135934531|335541|4.37|-46.44|1721
2020-11-01 15:24:25|amer_0249|CNL.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:25|amer_0250|HNL.TO|2|202006||-154|202106|198200|0|0|0|0|0|0|0.9|1.13|0.42|0.42|0|0|0|0|0|0|0|0|0.06|0.05|2.53|4.85|0|0|0|0|216405000|456595900|330833940|222099900|310464|5.1|1.4|
2020-11-01 15:24:26|amer_0251|PG.TO|56|202006|202006|40|200806|201806|68.15|47.3|564.43|5.25|569.21|4.93|2.34|1.59|0.05|0.13|-7.72|-9.27|0|0|-5.28|-11.17|3|1|1.12|4.23|1.47|1.66|0|0|59512259|69905400|403949900|588224800|607476480|605601536|1463531|2.56|48.24|516
2020-11-01 15:24:27|amer_0252|BDT.TO|58|202006|202006|39|201012|202009|24.07|12.61|0.27|0.23|0.35|0.19|2.77|2.7|0.33|1.29|-2.38|-14.37|5.92|6.07|22.99|8.87|4.51|5|0.65|0.42|0.93|1.56|0|0|136707034|171468000|75555000|332518100|341040127|273383667|342126|6.43|12.94|2458
2020-11-01 15:24:28|amer_0253|AIF.TO|58|202006|202006|32|201209|202009|102.33|178.48|2.21|3.97|1.83|3.94|2.58|5.95|0.6|0.43|2.07|1.58|4.8|1.08|2.48|2.55|8.1|8|2.91|1.79|0.81|1.23|0|0|21299155|74066000|78034000|2308926300|2223646304|2270693403|11299271|55.33|37.88|2500
2020-11-01 15:24:28|amer_0254|UR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:29|amer_0256|DOO.TO|34|202006|202006|30|201303|202009|32.85|43.35|1.13|1.4|0.94|1.12|165.42|25.95|0.19|-3.82|5.33|-1.23|0.71|0.56|17.71|11.52|7.34|8|0.42|0.26|1.3|4.71|0|0|201229032|1100900000|1212300000|7787933600|6325233628|6366567452|16858815|71.96|30.13|12600
2020-11-01 15:24:29|amer_0258|CF.TO|64|202006|202006|43|200912|202009|21.77|9.84|-0.03|0.07|0.82|0.67|0.94|0.94|0.52|0.92|6.72|7.91|2.48|3.02|4.8|5.18|3.91|4|0.91|0.43|1.01|1.29|0|0|1167983278|1613232000|120627000|111515800|668675805|833234850|1444989|6.79|26.21|2308
2020-11-01 15:24:30|amer_0259|CGG.TO|77|202006|202006|47|200812|202009|50.57|107.85|5.01|2.18|3.2|0.65|4.19|0.31|0.67|1.22|-8.44|-50.73|0|0|-16.78|0.15|3.18|2|0.22|0.04|1.78|3.36|0|0|134117225|987656200|3489770700|2050533900|614441390|614441390|224219|1.55|31.97|2085
2020-11-01 15:24:31|amer_0260|YGR.TO|82|202006|202006|76|200109|202009|54.13|2.78|5|2.12|2.86|0.34|1.67|0.12|0.4|0.64|-15.36|-9.07|4.86|0|-5.68|2.79|3.13|4|0.38|4.26|1.74|3.64|0|0|382605|2801100|576434000|233989100|37994100|37994100|67545|0.445|-68.79|59
2020-11-01 15:24:32|amer_0262|PTK.V|62|202006|202006|-154|202106|198200|0|0|515.34|2035.85|508.53|2095.99|7.35|9.59|0.02|0|-15.27|-27.93|0|0|-108.64|-46.48|2.71|2|0.24|0.08|0.86|0.67|0|0|9357853|16245800|5400900|140273200|151814156|151410740|126171|0.52|58.82|17
2020-11-01 15:24:33|amer_0263|BCB.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:33|amer_0266|NG.TO|95|202006|202006|2|201203|201209|27.2|17.1|1908.86|6731.74|1551.35|7492.08|5.12|30.16|0.16|-0.35|-14.49|-5.84|81.29|0|-28.01|-35.86|1.17|1|1.71|0.64|1.61|1.09|0|0|103238272|165267000|894700|4541420300|0|0|0||0|12
2020-11-01 15:24:34|amer_0267|GC.TO|91|202006|202006|88|199809|202009|30.58|9.31|3.18|2.11|2.46|1.34|3.16|2.55|1.24|2.36|1.68|3.09|0|0|14.82|5.05|6.05|7|2.68|4.92|0.8|1.62|0|0|136450408|498200000|2366300000|2203230400|1334030410|1333668760|3468121|24.11|-44.82|9700
2020-11-01 15:24:35|amer_0268|CAS.TO|97|202006|202006|95|199612|202009|25.17|17.91|0.68|0.67|0.24|0.32|0.83|1.03|1.5|1.32|-0.81|1.98|1.85|1.9|2.49|2.38|3.53|6|1.95|2.52|0.36|-0.43|0|0|47043878|162000000|2806000000|3690101400|1725407876|1609914104|4519759|16.84|45.42|11700
2020-11-01 15:24:36|amer_0273|DPM.TO|62|202006|202006|59|200512|202009|118.43|152.46|2.65|2.24|2.72|2.4|1.03|1.91|0.08|0|-7.29|0.82|0.02|0.86|0.39|1.55|3.31|7|3.39|2.11|1.49|2.18|0|0|63552726|103500600|726634900|1631395800|1727941086|1726740000|7851590|9.54|114.6|2159
2020-11-01 15:24:37|amer_0274|SSL.TO|53|202006|202006|45|200906|202009|114.84|207.53|14.08|17.49|14.25|17.64|2.4|2.62|0.02|0|-0.5|2.71|0|0|0.36|1.39|3.05|4|4.51|3.73|1.54|1.69|0|0|37853623|60404500|505343400|2086573700|2146978252|2204757472|5185929|11.24|46.57|24
2020-11-01 15:24:38|amer_0276|CFX.TO|58|202009|202009|34|201106|201912|24.32|165.8|1.09|0.29|1.06|0.33|1.73|0.6|0.09|0.09|7.18|3.15|4.53|5.01|4.81|-7.4|7.34|6|0.45|0.65|0.99|1.95|0|0|43236200|30800000|565800000|344715700|325515664|325515664|271952|4.99|-51.24|1292
2020-11-01 15:24:39|amer_0277|GUY.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:39|amer_0278|EDT.TO|112|202006|202006|6|200606|200712|2.42|2.41|14.57|43.54|16.89|44.42|13.44|39.17|0.69|0|0|0|0|0|-57.09|-297.41|4.66|7|0.07|0.16|1.31|2.27|0|0|9315014|10230000|1081000|102157700|112387708|108882635|37804|0.475|12.94|25
2020-11-01 15:24:40|amer_0279|NB.TO|78|202006|202006|-154|202106|198200|0|0|5893.1|9773.36|5370.04|9303.59|19.36|54.14|-0.04|-0.49|0|0|0|0|-827.7|-404.89|1|1|0.19|0.06|0.61|0.51|0|0|772804|419300|14499200|202011700|195250282|192765518|62401|0.82|43.86|10
2020-11-01 15:24:41|amer_0280|CMG.TO|93|202006|202006|80|200009|202009|21.52|18.43|6.03|4.8|6.38|5.59|9.55|10.96|0.03|0|3.67|7.37|3.83|5.81|34.23|55.76|4.36|9|0.97|3.69|0.85|2.57|0|0|32030492|51195000|50501000|362889800|414084840|415023960|821200|5.16|-16.31|208
2020-11-01 15:24:42|amer_0282|DML.TO|89|202006|202006|39|199809|200806|8.92|32.64|134.79|21.67|92.81|22.38|3.22|1.67|0.09|0|-7.51|-3.72|0|0|-13.97|-7.47|1.46|2|0.85|1.38|2.3|2.47|0|0|29049437|18896000|256278000|331696000|379346520|347890480|265052|0.56|-19.7|65
2020-11-01 15:24:43|amer_0283|VPY.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:43|amer_0285|ESP.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:43|amer_0286|WRG.TO|74|202009|202009|20|201009|201509|12.83|45.91|2.48|1.48|1.18|0.2|1.28|0.11|0.8|0.95|5.48|18.2|2.61|0|-8.91|-17.22|3.11|1|0.36|0.03|1.07|2.24|0|0|16634927|6941000|480372000|240812600|24614577|24548076|6984|0.27|6|747
2020-11-01 15:24:44|amer_0287|JE.TO|35|202006|202006|32|201209|202009|16.8|3.52|0.46|0.47|0.32|0.02|10.91|4.2|-2.42|-1.9|11.04|0.54|11.56|0|29.62|11.26|7.5|9|6.5|313.04|1.64|2.06|0|0|60900094|20006000|23903000|1241841900|333033944|40719756|38507044|6.94|-93.3|880
2020-11-01 15:24:45|amer_0288|BAR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:45|amer_0289|RSI.TO|91|202006|202006|35|201012|201909|15.27|13.69|1.19|1.02|0.92|0.63|1.88|1.85|0.59|1.25|6.16|9.81|6.92|7.52|6.21|-2.77|4.33|5|2.26|5.26|0.38|0.37|0|0|10090037|357000|246105000|831399800|495941751|495943667|620665|4.79|-8.8|681
2020-11-01 15:24:46|amer_0290|ATP.TO|60|202006|202006|44|200812|201912|24.89|6.38|22.69|3.31|7.69|0.86|5.84|13.01|3.21|-9.25|12.98|30.99|7.88|0|-3.28|-3.7|3.6|5|3.27|5.75|1.43|-0.03|0|0|94170767|51895100|681464300|1210556100|241834549|256688000|107214|2.63|-14.75|266
2020-11-01 15:24:47|amer_0291|MSI.TO|58|202006|202006|39|201012|202009|50.29|38.08|2.3|2.37|1.77|1.98|2.51|2.69|0.65|0.64|2.62|2.75|4.8|2.81|3.2|4.44|5.84|6|0.9|0.41|0.58|0.97|0|0|8119615|5916000|115062000|2282101100|1849887060|1949277620|3829046|27.8|-15.7|6000
2020-11-01 15:24:47|amer_0292|AKG.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:48|amer_0294|NFI.TO|58|202006|202006|34|201109|202003|21.92|11.33|0.85|0.72|0.59|0.29|1.85|1.21|2.27|1.78|-0.43|-4.51|4.62|6.42|-0.99|-5.97|5.04|4|2.47|2.63|0.69|2.08|0|0|18000441|14152300|543323700|2551014900|1035115920|1035107640|4522843|16.56|-39.7|9300
2020-11-01 15:24:48|amer_0296|CDV.TO|0||202006|-154|202106|198200|0|0|0|0|0|0|15.74|29.6|0|0|0|0|0|0|-173.19|-160.26|0|0|0.1|0.01|-0.22|0.95|0|0|9228200|3480300|1260900|565655900|536613404|0|262092|1.01|169.33|
2020-11-01 15:24:49|amer_0299|FSZ.TO|30|202006|202006|19|201312|201809|121.14|1248|4.1|2.46|2.99|1.53|1.89|2.01|0.75|1.27|1.06|5.59|4.99|8.23|1.83|-0.68|0|0|0.69|1.1|1.07|2.67|0|0|38906333|59849000|151173000|1669031800|1056780945|1051674924|1423302|10.21|1.87|850
2020-11-01 15:24:50|amer_0301|EDR.TO|78|202006|202006|34|201003|201809|117.95|255.35|3.31|5.08|10766.39|4.71|4.11|4.14|0.09|0.09|-7.94|-11.57|0|0|-177.43|-32.49|4.2|1|1.88|4.26|1.99|2.13|0|0|33760833|41899800|124855500|698491800|725056488|691996032|3972317|4.68|71.29|1115
2020-11-01 15:24:50|amer_0305|TOS.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:51|amer_0307|DEE.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:51|amer_0308|PHX.TO|62|202006|202006|38|200512|201506|14.51|27.2|1.29|0.19|1.15|0.27|2.18|0.55|0.26|0|1.21|20.61|6.18|0|8.66|-4.38|5.02|6|0.48|0.25|1.59|3.28|0|0|5366900|14628000|114543300|65249100|79877100|81657600|303483|1.5|-48.25|835
2020-11-01 15:24:52|amer_0310|SII.TO|53|202006|202006|50|200803|202009|27.88|52.3|5.28|10.85|6.33|11.93|4.23|3.04|0.01|0.07|4.88|2.87|3.62|2.65|19.16|6.46|5.68|5|0.99|1.81|0.77|2.31|0|0|129208624|76093200|21815100|1061967100|1113606810|1161929250|4711265|45.45|39.69|126
2020-11-01 15:24:52|amer_0312|MMT.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:53|amer_0313|RMM.UN.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:53|amer_0315|TWD.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:53|amer_0316|INP.V|30|202006|202006|13|201506|201809|25.07|47.43|4.19|2.87|5|4.34|2.55|1.29|0.08|0.11|18.19|65.38|4.4|2.3|-0.46|0.9|5.48|5|0.38|0.27|0.57|1.25|0|0|24807600|25176700|0|75783500|93212670|96294906|203976|1.74|138.89|24
2020-11-01 15:24:53|amer_0317|SEA.TO|74|202006|202006|17|200612|201103|384.38|402.42|0|0|0|0|5.35|3.63|0|0|0|0|0|0|0|0|0|0|1.11|0.39|1.37|1.71|0|0|20582609|42841000|442080000|1625864700|1668705664|1639959744|2424864|25.04|25.14|12
2020-11-01 15:24:54|amer_0320|BBD.A.TO|97|202006|202006|91|199612|201909|23.83|14.95|0.91|0.82|0.6|0.05|4.85|2.16|3.66|-1.12|-2.46|-13.87|1.34|0|-2.42|-59.97|0|0|0.01|0.01|1.52|1.33|0|0|2719354974|2673962300|2275189600|15428969000|983017476|985079530|39158|0.41|-76.36|60000
2020-11-01 15:24:55|amer_0321|DIV.TO|94|202006|202006|75|200109|202006|36.92|186|7.21|11.71|6.38|6.73|2.33|1.06|0.18|0.77|-2.73|-7.06|8.33|12.03|1.95|-0.21|1.82|1|0.81|0.59|0.99|2.22|0|0|27431118|9067000|39900|361706300|214984306|217475594|495697|1.78|-40.35|40
2020-11-01 15:24:56|amer_0328|ALS.TO|72|202006|202006|62|200503|202009|50.41|29.4|74.76|11.56|196.96|7.87|1.8|1.28|0.13|0.39|-1.76|4.97|1.1|2.06|8.95|2.66|2.67|3|0.97|1.81|0.73|1.78|0|0|71665706|30637000|264803000|594295100|401791005|407229033|467816|9.69|-10.14|20
2020-11-01 15:24:57|amer_0329|GCL.TO|58|202006|202006|55|200609|202006|35.84|11.33|0.22|0.14|0.1|0.08|0.95|0.85|1.09|0.73|7.59|20.96|6.76|0|-1.58|-2.98|4.8|9|1.14|0.02|0.88|1.89|0|0|3305600|6187000|53458000|133603600|75241646|75213156|169626|0.74|31.75|1254
2020-11-01 15:24:58|amer_0330|LOY.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:59|amer_0332|EPO.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:59|amer_0336|LUC.TO|54|202006|202006|29|201303|202006|37.36|312.5|2.57|1.1|2.81|1.05|2.89|0.73|0.05|0.1|1.54|-9.41|5.52|0|20.49|-5.65|6.38|2|0.19|0.18|1.32|2.26|0|0|55970825|18697300|275321200|205739600|198448350|198448350|74606|0.5|-54.46|335
2020-11-01 15:24:59|amer_0338|HWO.TO|60|202006|202006|52|200606|201906|8.2|27.67|0.84|0.02|0.73|0.22|1.2|0.16|0.41|0.05|7.47|24.74|7.69|30.46|6.73|-5.64|5.3|2|0.24|1.27|0.92|2.7|0|0|24469189|33500000|171600000|8764300|32264310|32257355|50119|0.65|-76.92|735
2020-11-01 15:25:00|amer_0341|RET.A.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:00|amer_0342|U.TO|45|202006|202006|57|200603|202006|8.27|6.03|1011.61|1005.27|970.3|359.15|1.05|0.9|0|0|-2.84|1.61|0|0|-2.39|15.65|0|0|0.77|0.76|0.78|0.58|0|0|172035674|4542000|0|626533700|0|0|0||0|1
2020-11-01 15:25:02|amer_0343|MUX.TO|131|202006|202006|4|201606|201706|185.86|290.64|9.35|4.13|9.98|3.54|1.26|1.1|0.72|0.12|-6.05|-11.06|0.37|0|-32.96|-31.22|2.19|1|1.03|0.62|1.32|2.27|0|0|21606709|25141800|455808100|616539200|576391503|564723330|595505|1.41|-34.09|448
2020-11-01 15:25:03|amer_0345|KTN.V|73|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.02|1.35|0|0.02|-22.83|-22.83|0|0|-114.26|-82.2|0|0|0.09|0.07|1.6|2.09|0|0|4571038|6999600|78516500|110184500|110016916|109471806|177738|0.38|111.36|
2020-11-01 15:25:04|amer_0346|RX.V|92|202006|202006|75|200112|202009|20.02|19.72|3.24|3.07|3.63|4.18|5.29|3.57|0.04|0|0.69|7.58|0|0|2.27|19.23|6.11|9|0.02|0.01|1.56|2.08|0|0|4714571|21467700|2323000|68189700|89660200|91381500|135417|7|15.13|
2020-11-01 15:25:06|amer_0350|AOI.TO|78|202006|202006|22|200412|201006|332.4|18.84|0|0|0|0|1.89|0.51|0|0|0|0|0|0|0|0|0|0|0.2|0.09|1.08|2.06|0|0|168552967|50549900|3670900|668268400|453071808|456143904|59148|0.96|-17.74|39
2020-11-01 15:25:07|amer_0351|SPN.V|40|202006|202006|-154|202106|198200|0|0|3.67|0.43|3.66|0.43|7.64|2.27|0.03|0.19|-19.03|-1.78|0|0|-282.65|-151.59|7.5|8|0.02|0|0.79|1.95|0|0|2153198|636700|17300|4462000|4696612|4523278|2687|0.02|-50|130
2020-11-01 15:25:07|amer_0353|ER.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:08|amer_0355|ATE.V|33|202006|202006|-154|202106|198200|0|0|7.16|12.78|6.58|11.89|11.34|4.38|0.5|0|-16.01|-22.75|0|0|-113.26|-162.22|6.94|6|0.1|0.03|-0.57|-0.14|0|0|3599123|30777000|252000|104148800|134911805|106001805|218378|0.35|-9.21|44
2020-11-01 15:25:08|amer_0356|IIP.UN.TO|74|202006|202006|41|201006|202009|7.61|3.9|11.72|15.73|4.43|10.19|0.88|0.87|1.61|0.42|-8.05|-18.61|5.32|2.45|5.09|15.68|2.59|3|0.43|0.61|0.45|0.97|0|0|3172265|112788000|1998000|2454779000|1736056980|1736056980|6395367|12.6|-17.08|394
2020-11-01 15:25:09|amer_0357|IMV.TO|52|202006|202006|-154|202106|198200|0|0|474.23|924.28|417.32|737.9|60.94|17.8|2|0.42|-7.73|-0.36|0|0|-110.03|-158.29|5.67|3|0.13|0.77|1.18|3.23|0|0|8898112|28251000|2825000|378597600|368990518|342659382|1119433|5.98|72.14|62
2020-11-01 15:25:10|amer_0358|CKE.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:10|amer_0361|BCT.V|55|202003|202003|-154|202106|198200|0|0|0|0|0|0|7.65|15.87|0|0|0|0|0|0|0|0|0|0|0.07|0.76|1.73|2.71|0|0|1395540|74200|300|4407600|4184240|3913240|2226|5.42|-64.37|
2020-11-01 15:25:11|amer_0362|ESN.TO|61|202006|202006|33|201009|201812|24.12|29|0.81|0.12|0.64|0.16|0.63|0.14|0.19|0|5.5|17.88|3.35|0|-4.55|-8.16|4.24|2|0.17|0.09|1.81|2.26|0|0|2313610|5664000|108416000|14151700|19150695|19150695|13252|0.135|-54.1|382
2020-11-01 15:25:12|amer_0364|SIS.TO|74|202006|202006|71|200212|202009|24.2|26.87|1.55|2.1|1.64|2.05|2.74|2.72|0.37|0.19|2.85|6.01|4.8|3.12|11.95|8.28|5.83|7|1.2|4.65|0.77|0.95|0|0|12900395|41550000|71383000|759298800|749697764|752414328|1554024|14.78|25.94|1100
2020-11-01 15:25:13|amer_0365|SXP.TO|58|202006|202006|39|201012|202009|7.86|4.37|0.84|0.65|0.57|0.18|1.22|0.46|0.65|1.28|8.45|11.99|7.62|21.14|1.19|5.41|5.64|7|0.37|0.18|0.1|1.13|0|0|1573957|4370800|63684200|125559700|34600515|34600515|76552|1.23|-52.33|935
2020-11-01 15:25:13|amer_0366|ZEN.V|41|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.93|2.5|0|0|0|0|0|0|0|0|0|0|0.33|0.04|-0.03|1.17|0|0|2692808|1867700|25264100|64352100|64939027|63559766|149128|0.79|100|7
2020-11-01 15:25:14|amer_0367|PRU.TO|16|201606|202006|35|201112|202009|44.92|18.32|1.15|2.98|1.17|2.93|1.81|1.97|0.05|0.25|-2.74|-4.02|0|0|-2.93|9.91|6.57|6|0.04|0.04|1.77|1.26|0|0|60099432|204727600|814547900|1613344700|1605606609|1068662761|63987|1.31|85.92|270
2020-11-01 15:25:15|amer_0368|POE.V|86|202006|202006|48|200712|201912|34.17|21.31|16.02|-0.14|14.57|1.8|2.89|0.51|0.81|0|0|0|0|0|-28.92|12.32|3.84|2|2.29|0.01|-0.53|1.56|0|0|34264922|26447000|496000|-1427800|30261210|30608456|15826|0.58|-76.02|58
2020-11-01 15:25:16|amer_0369|GMP.TO|64|202006|202006|55|200503|201812|81.38|14.69|-0.1|-13.81|2.23|5.05|2.59|1.8|0.14|0.08|9.66|52.78|4.86|5.13|6.56|-16.66|3.11|2|1.12|0.33|1.33|0.91|0|0|379609667|656909000|1586000|-381945700|343022550|147096300|159980|1.95|-32.8|44
2020-11-01 15:25:17|amer_0370|TPH.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:17|amer_0372|SUM.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:17|amer_0374|E.TO|63|202006|202006|51|200512|201809|16.4|42.5|1.12|1.14|0.64|0.71|1.16|0.32|0.49|0.26|-7.05|6.17|0|0|-7.4|-9.44|4.38|4|0.22|0.03|1.44|1.74|0|0|2685339|1000100|46352200|21439200|12272516|12315391|13403|0.245|-2.5|80
2020-11-01 15:25:18|amer_0378|MVN.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:18|amer_0379|TML.TO|52|202006|202006|-154|202106|198200|0|0|1376.68|10011.95|1166.32|7953.4|0.78|2.34|0.05|0.08|-9.62|-10.21|0|0|-5.5|-5.31|2.86|2|0.08|0.26|1.87|2.12|0|0|2034947|225200|83983400|166483500|82290400|82061735|189799|1.45|37.44|14
2020-11-01 15:25:19|amer_0380|NTB.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:19|amer_0383|IB.V|60|202006|202006|-154|202106|198200|0|0|0.98|0.65|0.65|0.28|1.49|1.2|0.69|1.17|-21.68|-31.66|0|0|-32.1|-24.03|3.73|5|0.32|0|2.22|1.14|0|0|2280298|695100|15236400|17993400|9482606|9479862|2090|0.155|15.15|69
2020-11-01 15:25:20|amer_0384|GXI.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:20|amer_0385|RGX.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:20|amer_0386|ELR.TO|87|202006|202006|48|200803|202003|217.63|156.66|36367.79|-0.31|43541.82|0.55|1.76|0.27|0|0|-9.36|0|0|0|-30.4|-13.8|2|3|0.3|0|0.71|2.25|0|0|62475151|6379000|152540100|-20579800|37221741|34391870|7652|0.37|15.15|
2020-11-01 15:25:21|amer_0387|TK.V|91|202006|202006|-154|202106|198200|0|0|735848.12|1208317.83|736304.77|1348409.14|2.84|0.94|-0.1|0|0|0|0|0|-186.26|-1106.93|0|0|0.03|0.01|2.89|1.73|0|0|2787497|13000600|48047800|51740100|64740733|64740733|35016|0.19|5.88|41
2020-11-01 15:25:22|amer_0388|ITUB4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:22|amer_0389|ABEV3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:22|amer_0390|BBDC4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0391|PETR4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0392|BRFS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0393|CIEL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0394|PETR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0395|ITSA4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0397|UGPA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0399|BBSE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0400|VALE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0401|BBAS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0402|BBDC3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0403|EMBR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0404|KROT3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0405|CCRO3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0406|VIVT4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0407|PCAR4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0408|JBSS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0409|LREN3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0411|CMIG4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0413|WEGE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0414|KLBN11.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0415|TIMP3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0416|LAME4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0417|GGBR4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0418|HYPE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0419|BRML3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0421|RADL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0422|SBSP3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0423|RENT3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0425|ESTC3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0426|SANB11.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0427|CPFE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0429|MULT3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0430|CESP6.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0431|NATU3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0432|TOTS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0433|QUAL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0434|PSSA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0435|CSNA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0436|CYRE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0437|CPLE6.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0438|CSAN3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0439|MDIA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0440|ENBR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0441|GOAU4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0442|SULA11.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0443|BTOW3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0444|LAME3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0445|BRAP4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0446|TAEE11.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0448|BRSR6.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0450|ECOR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0451|BRKM5.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0452|ELET3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0453|USIM5.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0454|ELET6.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0455|OIBR4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0456|ODPV3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0457|DTEX3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0459|AMXL.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0460|FEMSAUBD.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0461|TLEVISACPO.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0462|GFNORTEO.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0463|WALMEX.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0464|CEMEXCPO.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0465|GMEXICOB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0466|ALFAA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0467|GFINBURO.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0468|FUNO11.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0469|BIMBOA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0471|KIMBERA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0472|ASURB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0473|PINFRA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0474|AC.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:33|amer_0475|MEXCHEM.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:33|amer_0476|GCARSOA1.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:33|amer_0477|PE&OLES.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:33|amer_0478|GRUMAB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:33|amer_0479|LIVEPOLC.1.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:33|amer_0480|GAPB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0481|GENTERA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0482|ALSEA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0484|COMERCIUBC.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0485|FIBRAMQ12.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0486|LALAB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0487|TERRA13.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0488|CHDRAUIB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0489|OMAB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0491|VESTA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0492|LABB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0493|AEROMEX.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0494|BOLSAA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0495|HERDEZ.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0496|FSHOP13.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0497|VOLARA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0498|MFRISCOA.1.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0499|ICHB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0500|BACHOCOB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0501|FIHO12.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0502|FIBRAPL14.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0504|AZTECACPO.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0506|HCITY.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:37|amer_0508|CULTIBAB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:37|amer_0509|SIMECB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:37|amer_0510|ARA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:37|amer_0511|CREAL.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:37|amer_0512|AXTELCPO.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:37|amer_0513|GFAMSAA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0514|KOFL.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0515|PAPPEL.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0517|URBI.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0518|ALUA.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0519|APBR.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0520|BMA.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0521|COME.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0522|EDN.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0524|FRAN.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0525|GGAL.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0526|PAMP.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0528|TECO2.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0529|TS.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0530|YPFD.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0531|BHIP.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0532|CARC.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0533|CECO2.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0534|IRSA.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0535|METR.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0536|POLL.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0537|SEMI.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0538|TGNO4.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0539|TGSU2.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0540|EQTL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0542|MRVE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0543|VLID3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0544|HGTX3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0545|ABCB4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0546|SLCE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0547|SMTO3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0549|IGTA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0550|COCE5.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0551|MPLU3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0552|LINX3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0553|ALUP11.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0554|ALSC3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0555|ARZZ3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0556|GFSA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0557|MRFG3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0558|RAPT4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0559|LLIS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0560|HBOR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0561|EVEN3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0563|LEVE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0564|POMO4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0565|CSMG3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0566|GOLL4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0567|BBRK3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0568|BPAN4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0570|EZTC3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0571|BEEF3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0572|ETER3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0573|FLRY3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0574|LIGT3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0575|PDGR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0576|MILS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0577|JSLG3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0578|MYPK3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0579|KEPL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0580|BRPR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0581|AMAR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0582|QGEP3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0584|TCSA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0585|ANIM3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0587|MEAL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0588|SEER3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0589|CVCB3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0591|DASA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0592|TUPY3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0593|LPSB3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0594|MGLU3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0596|SCAR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0597|DIRR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0599|RLOG3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0602|PMAM3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0603|FESA4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0605|SSBR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0606|BPHA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0608|ABCB10.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0610|GPIV33.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0611|PTBL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0612|PINE4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0613|PRVI3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0614|TPIS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0615|BAZA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0616|TGMA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0617|JHSF3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0619|CLSC4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0621|WSON33.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0622|SAPR4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0623|POMO3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0624|CELP3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0626|GOAU3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0627|BRAP3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0628|ALPA4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0629|GUAR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0630|ALPA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0631|OIBR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0632|GRND3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0634|WHRL4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0636|CGAS5.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0637|TRPL4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0638|CPLE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0639|BRKM3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0640|USIM3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0641|GGBR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0642|KLBN4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0643|CMIG3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0645|ITSA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0646|ITUB3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0647|AESGENER.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0648|AGUAS.A.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0649|AMZN.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0650|ANDINA.A.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0651|ANDINA.B.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0652|ANTARCHILE.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0653|AUSTRALIS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0654|AZUL.AZUL.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0655|BAC.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0656|BANMEDICA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0657|BANVIDA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0658|BCI.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0659|BESALCO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0660|BINT.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0661|BLUMAR.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0662|BSANTANDER.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0663|CALICHERAA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0664|CAMANCHACA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0665|CAP.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0666|CCU.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0667|CEMENTOS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0668|CENCOSUD.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0669|CFMITNIPSA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0670|CGE.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0671|CGEGAS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0672|CHILE.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0673|CMPC.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0674|COLBUN.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0675|COLO.COLO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0676|CONCHATORO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0677|COPEC.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0678|CRISTALES.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0679|CRUZADOS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0680|CSCO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0681|ECL.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0682|EISA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0683|EMBONOR.B.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0684|ENAEX.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0685|ENELAM.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0686|ENELCHILE.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0687|ENELGXCH.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0688|ENJOY.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0689|ENLASA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0690|ENTEL.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0691|EWJ.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0692|FALABELLA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0693|FORUS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:00|amer_0694|GOOGL.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:00|amer_0695|HABITAT.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:00|amer_0696|HF.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:00|amer_0697|IAM.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:00|amer_0698|IANSA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:00|amer_0699|ILC.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0700|INDISA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0701|INTC.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0702|INVERCAP.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0703|INVERMAR.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0704|ITAUCORP.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0705|IVV.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0706|IYW.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0707|LIPIGAS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0708|LTM.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0709|MALLPLAZA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0710|MASISA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0711|MOLLER.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0712|MSFT.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0713|MULTIFOODS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:03|amer_0714|NITRATOS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:03|amer_0715|NORTEGRAN.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:03|amer_0716|NUEVAPOLAR.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:03|amer_0717|ORO.BLANCO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:03|amer_0718|OXIQUIM.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:03|amer_0719|PARAUCO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0720|PAZ.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0721|PEHUENCHE.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0722|POTASIOS.A.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0723|PROVIDA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0724|PUCOBRE.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0725|PUERTO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0726|QUINENCO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:05|amer_0727|RIPLEY.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:05|amer_0728|SALFACORP.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:05|amer_0729|SBUX.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:05|amer_0730|SCHWAGER.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:05|amer_0731|SECURITY.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:05|amer_0732|SIEMEL.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0734|SK.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0735|SM.CHILE.B.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0736|SM.CHILE.D.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0737|SMSAAM.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0738|SMU.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0739|SONDA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0740|SOQUICOM.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0741|SQM.A.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0742|SQM.B.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0743|TRICOT.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0744|V.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0745|VAPORES.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0746|VSPT.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0747|ZOFRI.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:08|amer_0748|BHC.TO|106|202006|202006|93|199412|201803|95.39|2.36|8.66|3.62|7.01|0.67|8.58|11.35|3.08|51.39|-4.49|-21.98|2.45|0|10.43|-7.79|4.11|6|2.15|0.99|0.45|1.6|0|0|546398203|1223631400|2043027400|39487801700|7346999250|7354710000|15217869|20.7|-30.27|21700
2020-11-01 15:26:09|amer_0749|NTR.TO|130|202006|202006|103|199412|202009|25.79|26.26|3.93|1.58|3.39|1.09|3.08|0.95|0.47|0.5|1.99|5.54|1.99|4.67|9.22|2.45|2.85|5|1.12|0.64|0.88|0.42|0|0|344447760|1932408900|27556287500|43185977700|29715107439|29715112660|82459473|52.21|-20.01|22300
2020-11-01 15:26:10|amer_0750|OTEX.TO|99|202006|202006|88|199809|202009|57.78|49.22|3.49|4.41|3.61|3.66|3.13|2.8|0.36|1.05|-0.96|-1.13|1.49|1.66|5.32|3.13|4.82|7|2.67|0.65|0.89|0.92|0|0|428593853|2311857500|617857400|18719133400|15265449108|15327238920|34133028|56.28|2.18|14400
2020-11-01 15:26:11|amer_0751|SHOP.TO|27|202009|202009|0|202009|202009|647.38|647.38|21.87|57.53|20.82|49.43|14.03|20.08|0.01|0.12|-4.36|-1.9|0|0|-8.22|-2.07|7.29|7|0.34|0.31|0.47|1.74|0|0|1849959975|8192439500|302792800|158818574100|166006623618|167147447500|342847216|1361.69|237.86|5000
2020-11-01 15:26:12|amer_0752|TECK.B.TO|111|202009|202009|101|199412|202003|20.89|17.78|2.47|1.71|2.05|1.11|1.3|0.47|0.39|0.33|-0.52|7.31|1.94|1.08|6.81|-6.81|2.7|3|2|1.75|2.17|1.29|0|0|1276521292|403000000|32191000000|16994594000|9846562482|9844740000|54687976|18.54|-14.65|10100
2020-11-01 15:26:13|amer_0753|WCN.TO|91|202009|202009|45|200906|202009|43.2|139.59|4.84|5.77|3.85|5.02|3.25|4.08|0.87|0.71|0.58|0.67|0.73|0.72|4.84|1.74|3.92|6|0.42|0.91|0.24|0.87|0|0|127150007|1149796900|7128440700|41523747300|36374675520|36398411120|41763164|138.4|16.74|18204
2020-11-01 15:26:14|amer_0754|WEED.TO|42|202006|202006|-154|202106|198200|0|0|27.44|14.03|40.74|16.08|3.47|1.43|0.06|0.1|-12.13|1.08|0|0|-14.21|-2.42|3.19|1|2.04|3.04|8.74|1.26|0|0|580950198|2036771000|1508668000|5766466400|7079824304|6944241397|23372508|19.09|-43.61|4434
2020-11-01 15:26:15|amer_0755|WPM.TO|79|202006|202006|78|200103|202009|59.31|61.77|16.41|23.67|13.9|22.99|3.32|3.96|0.15|0.12|-3.68|-1.56|1.36|0.82|5.51|5.79|3.56|4|1.96|2.12|2.21|1.04|0|0|169755745|179944800|7675399800|30024964400|29351495065|29401243860|73017050|65.33|88|39
2020-11-01 15:26:16|amer_0756|AC.TO|54|202006|202006|50|200712|202006|28.78|92|0.41|0.44|0.2|0.3|9.32|2.28|9.39|4.94|-0.78|-5.73|0|0|-2.15|-16.86|6.27|4|2.32|3.07|1.37|2.93|0|0|2904814815|8644000000|12369000000|6095781700|4649781708|4267680000|80164066|15.69|-58.57|32903
2020-11-01 15:26:17|amer_0757|ACB.TO|52|202006|202006|11|201603|201812|368.6|26.37|74.38|3.93|51.91|2.16|4.44|0.35|0.29|0.25|-5.61|-28.63|0|0|-37.67|-75.08|2.88|1|3.19|5.52|-0.19|1.35|0|0|71516896|169245000|946380000|1091123900|753477940|688759860|13375321|6.2|-91.49|2380
2020-11-01 15:26:17|amer_0758|APHA.TO|36|202006|202006|15|201606|202003|110.87|48.42|30.56|3.1|27.89|3.03|3.15|1.02|0.1|0.23|-12.09|-4.64|0|0|0.35|-4.68|3.9|4|2.37|1.87|3.06|1.18|0|0|130195717|400019000|593558000|1895458100|0|0|0||0|1200
2020-11-01 15:26:18|amer_0759|ATZ.TO|22|202006|202006|12|201706|202006|36.33|74.72|2.39|2.22|2.4|2.43|8.56|6.65|0.6|0.57|1.76|-0.69|0|0|8.2|6.91|8|7|0.99|2.19|0.92|2.78|0|0|84600737|207254000|583530000|2012466900|0|0|0||0|3480
2020-11-01 15:26:18|amer_0760|BBU.UN.TO|25|202006|202006|14|201609|202003|91.4|34.71|0.55|0.75|0.13|0.07|1.39|1.38|1.04|1.22|-84.74|-100.23|0.7|0.82|0.34|-0.57|4.15|5|0.15|0.16|1.23|1.8|0|0|2240415414|4277247100|18641259000|40612448100|3263012724|3249600000|3194851|40.62|-21.95|67030
2020-11-01 15:26:19|amer_0761|BEP.UN.TO|82|202006|202006|76|200012|201912|386.15|115.64|30.68|10.86|13.19|3.32|1.29|1.91|1.26|3.69|-4.64|-0.43|7.97|3.89|1.7|-0.15|2.9|3|0.36|0.42|0.24|0.75|0|0|147998365|411063700|38958182800|42645844400|12823965000|12499998000|16641809|70|62.53|2600
2020-11-01 15:26:20|amer_0762|BPY.UN.TO|34|202006|202006|29|201303|202006|185.09|9.5|10.97|11.09|2.62|1.63|0.69|0.41|0|0|-2.73|5.25|6.29|11.08|7.03|0.85|2.45|3|0.16|0.37|0.72|2.49|0|0|1957968681|2089459800|9248249500|110742966300|14805351281|16119768000|21568023|16.03|-41.7|22000
2020-11-01 15:26:20|amer_0763|BTO.TO|50|202006|202006|39|201012|202009|66.88|15.75|4.74|4.72|4.3|4.65|1.8|3.03|0.19|0.21|0|0|0|0|0.88|18.07|4.5|7|1.33|0.45|1.59|2.59|0|0|143127714|857182400|2964020300|8963522700|9044578680|9176223960|35120119|8.67|103.67|4217
2020-11-01 15:26:21|amer_0764|BYD.UN.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:21|amer_0765|CHP.UN.TO|28|202006|202006|25|201406|202009|5.69|12.42|7.72|8.08|1.95|3.1|2.07|1.24|0|0|-4.06|9.7|5.6|5.79|1.48|4.81|3.24|3|1.45|1.76|0.58|0.25|0|0|26789679|108339000|6293000|10419465900|3967444926|3967444926|6768677|12.78|-13.63|267
2020-11-01 15:26:22|amer_0766|CHR.TO|58|202006|202006|18|201603|202009|8.5|4.91|1.56|1.86|0.66|0.29|3.56|0.58|2.5|3.36|-6.14|-11.98|8.35|21.72|9.66|3.01|6.02|5|1.07|4.58|1.64|2.6|0|0|126908138|153410000|2676339000|2277195000|357726954|361542077|1455109|2.21|-71.15|4910
2020-11-01 15:26:23|amer_0767|CIGI.TO|110|202009|202009|98|199603|202009|30.43|42.97|0.66|1.15|0.4|0.97|4.12|5.01|1.5|1.98|0.05|-0.62|0.48|0.15|7.07|5.91|5.08|8|4.29|2.97|0.84|1.83|0|0|73609756|172905300|502317100|4777388900|3546693596|3540593100|7487552|88.67|-13.05|15250
2020-11-01 15:26:24|amer_0768|CJT.TO|58|202006|202006|38|201012|202006|272|215.01|1.97|5.93|1.41|4.83|4.45|13.37|1.16|1.83|1.2|0.51|3.12|0.49|2.08|-5.88|5.25|6|2.59|1.22|0.77|1.24|0|0|2811475|0|908900000|3380722900|2974522941|2975076000|12559207|190.71|104.89|1126
2020-11-01 15:26:25|amer_0769|CRON.TO|26|202006|202006|19|201512|202009|128.77|11.56|198.02|13.83|200.41|58.07|9.33|1.03|0.04|0|-3.33|0|0|0|43.53|39.43|2.15|1|0.8|1.39|3.93|0.14|0|0|527192596|1807197000|238157400|530878600|2340740016|2335314426|3781519|6.69|-44.79|631
2020-11-01 15:26:25|amer_0770|DGC.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:25|amer_0771|DIR.UN.TO|30|202006|202006|27|201312|202009|21.69|10.83|9.6|11.73|5.23|7.98|0.93|0.95|1.25|0.48|-3.66|-16.43|7.52|6.19|4.28|6|3.22|3|0.44|0.84|0.76|1.43|0|0|38003667|54737000|651000|2541877500|1726713534|1941022200|4612586|11.31|-13.64|75
2020-11-01 15:26:26|amer_0772|DRG.UN.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:26|amer_0773|ECN.TO|19|202006|202006|15|201609|202006|43.63|141.77|26.48|5.64|11.87|3.68|0.89|1.29|0.97|0.8|34.87|0.2|1.47|1.98|-2.39|0.28|0|0|0.88|0.62|1.03|1.75|0|0|171665580|444133100|84795200|1900475100|1227779652|1243341682|2145473|5.06|10.26|570
2020-11-01 15:26:27|amer_0774|EDV.TO|77|202006|202006|68|200212|201912|18.05|73.14|2|4.46|1.74|2.63|1.08|5.56|0.19|1.16|-9.29|-1.84|3.46|0|4.05|-10.14|3.96|6|1.46|2.35|1.21|1.81|0|0|154873540|480462400|1945151900|6220821900|3679424580|3679424580|17682663|33.15|15.87|3777
2020-11-01 15:26:28|amer_0775|EFN.TO|37|202009|202009|26|201403|202009|131.73|100.73|23.42|9.09|6.43|2.68|1.26|1.51|2.85|2.92|7.17|9.35|2.71|1.62|0.52|0.55|3|3|4.44|1.6|1.14|1.53|0|0|51593222|75633000|2100055000|16191248100|4866614108|4864994212|9526594|11.08|5.38|2500
2020-11-01 15:26:28|amer_0776|EIF.TO|63|202006|202006|58|200603|202009|20.63|20.66|1.39|1.67|0.85|0.95|1.64|1.5|1.07|1.57|-2.44|-2.76|8.73|7.51|5.26|2.9|5.33|5|2.5|3.59|0.73|3.86|0|0|18064939|66181000|1093269000|2109410200|1060420179|1085499725|3645682|30.37|-19.59|4890
2020-11-01 15:26:29|amer_0777|ENGH.TO|99|202006|202006|91|199712|202009|25.9|39.12|3.02|7.37|4.41|7.45|3.22|7.59|0|0|11.23|0.27|12.48|0.74|12.81|21.94|5.29|9|0.4|1.01|0.64|1.34|0|0|84653968|228938000|45011000|3427090700|3654884739|3698920610|9233044|66.11|89.35|1680
2020-11-01 15:26:30|amer_0778|ERO.TO|15|202006|202006|10|201803|202009|798.95|109.77|4.5|4.75|3.83|4.75|8.38|12.88|1.73|1.92|-5.03|-0.71|0|0|10.62|5.09|6.36|7|0|0|2.57|2.64|0|0|36394964|70491300|416444400|1855539400|1675044180|1774636890|3308331|19.41|0.31|2138
2020-11-01 15:26:31|amer_0779|GOOS.TO|20|202006|202006|14|201703|202009|68.58|36.25|7.95|5.02|7.72|5.19|20.02|9.93|1|0.77|-0.33|-1.27|0|0|20.91|18.44|8.79|9|0.72|1.55|2.93|1.05|0|0|49476750|160100000|326700000|4915854600|4710747678|4708134431|14120862|42.77|-30.83|1219
2020-11-01 15:26:31|amer_0780|GRT.UN.TO|66|202006|202006|31|201212|202009|12.04|11.25|12.38|18.32|9.99|13.62|1.12|1.24|0.32|0.47|2.61|-11.58|5.18|3.73|5.57|8.16|3.17|3|0.52|0.57|0.26|1.09|0|0|186438505|617248000|3009000|5550877100|4469736096|4242672000|12709240|77.28|20.09|46
2020-11-01 15:26:32|amer_0781|H.TO|39|201809|201809|10|201609|201903|18.77|16.22|4.06|4.79|2.23|2.77|1.45|1.68|1.24|1.19|0|0|4|3.51|4.27|3.53|0|0|1.29|2.47|0.03|0.31|0|0|294500000|613000000|20475000000|29058801300|16815801328|16871363686|27082015|28.22|15.92|7500
2020-11-01 15:26:33|amer_0782|HEXO.TO|24|202003|202003|-154|202106|198200|0|0|61.08|6.75|51.44|3.12|2.96|0.71|0.14|0.14|-10.14|-26.58|0|0|-25.21|-64.45|2.82|1|3.79|2.92|3.74|0.4|0|0|76575474|95259000|319605000|374587400|389383362|239283234|1420852|0.81|-71.51|1260
2020-11-01 15:26:33|amer_0783|IMG.TO|96|202006|202006|84|199709|201809|52.37|64.93|3.71|1.28|4.03|1.59|1.49|0.76|0.29|0.18|-1.21|-1.04|1.05|0|2.47|-12.21|2.38|3|1.53|0.81|1.07|1.93|0|0|401555496|1144559600|3121352500|1939040000|2417541000|2433893000|8041976|5.11|17.25|4832
2020-11-01 15:26:34|amer_0784|IVN.TO|36|202006|202006|18|201512|202006|68.63|452.21|0|0|0|0|1.67|1.78|0|0|0|0|0|0|0|0|0|0|0.87|0.77|2.22|2.05|0|0|400358576|678588300|908499900|5046491200|5808758912|5804017648|6460140|4.84|52.79|750
2020-11-01 15:26:35|amer_0785|KL.TO|72|202006|202006|21|201506|202009|21.36|16.52|4.5|6.68|4.26|6|2.91|2.76|0.11|0|1.94|4.52|0.5|0.91|-9.81|24.57|4.12|7|2.09|0.36|0.56|1.44|0|0|136613608|733885200|7227924900|17200622300|17933669000|18022225000|66561697|65|8.8|1981
2020-11-01 15:26:36|amer_0786|KMP.UN.TO|78|202006|202006|19|201512|202009|10.73|7.18|12.28|13.12|5.82|6.61|1.18|1.08|1.88|0.98|-6.29|-5.66|4.16|3.87|2.46|7.7|2.59|3|0.81|1.49|0.53|1.12|0|0|14094108|2733000|7229000|3378206100|1710098880|1710098880|4492594|17.36|-16.04|662
2020-11-01 15:26:37|amer_0787|LUN.TO|75|202009|202009|68|200309|202009|224.09|28.45|2.98|2.27|2.9|1.95|1.16|1.07|0.09|0.08|3.07|0.3|1.86|2.02|2.29|1.1|3.21|3|3.82|0.86|2|1.64|0|0|445140923|297072200|6834528800|6256940700|5451338990|5457349117|18003929|7.43|18.8|11362
2020-11-01 15:26:38|amer_0788|MTY.TO|88|202006|202006|81|199912|202003|19.31|7.63|4.51|2.31|3.49|1.6|3.48|1.52|0.2|0.88|-0.03|5.64|1.11|1.95|17.14|-3.13|4.62|5|1.9|3.94|1.14|3.1|0|0|19116063|43843000|86509000|1312915200|0|0|0||0|2825
2020-11-01 15:26:39|amer_0789|NVU.UN.TO|90|202006|202006|20|201509|202009|23.94|12.48|10.25|12.09|4|6.27|1.01|1.2|1.4|1.13|-4.41|3.82|6.74|4.52|4.23|4.66|2.48|3|0.81|0.48|0.57|0.28|0|0|7446850|4096000|33740000|4838872900|2497417884|2497417884|8755694|36.02|21.23|937
2020-11-01 15:26:40|amer_0790|NWH.UN.TO|42|202006|202006|39|201012|202009|33.14|12.38|10.9|14.02|3.38|4.92|1.23|1.32|2.01|1.73|-17.33|-13.29|7.48|7.04|4.24|3.33|3.33|3|1.71|1.46|0.43|0.98|0|0|34383622|130612000|6840000|5196214400|1996272352|1996272352|4054716|11.36|-5.65|231
2020-11-01 15:26:41|amer_0791|NXE.TO|34|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.03|5.33|0|0|0|0|0|0|0|0|0|0|1.22|3.39|2.59|2.45|0|0|58462603|75801700|271145000|970935700|870328767|846040965|1554824|2.31|34.3|42
2020-11-01 15:26:41|amer_0792|ONEX.TO|102|202006|202006|97|199512|202003|14.15|0.9|1.42|35.4|0.67|19.6|4.04|0.65|1.94|0.67|-13.86|0.89|1.25|0.67|2.5|-0.61|3.38|2|0.52|0.83|0.66|1.98|0|0|3039210904|977812600|232162200|10677359500|5754155220|5821200000|21483087|59.4|-25.88|429
2020-11-01 15:26:42|amer_0793|OSB.TO|106|202006|202006|103|199412|202009|51.22|220.87|1.17|1.76|0.8|1.41|2.05|3.39|1.05|0.96|5.64|3.65|6.83|1.91|6.24|0.69|3.61|5|3.85|0.66|1.33|3.56|0|0|136920458|27313200|1866857200|4045470400|3175545000|3175545000|9106500|39.35|24.68|2400
2020-11-01 15:26:43|amer_0794|PAAS.TO|99|202006|202006|63|200412|202009|70.86|203.93|5.21|4.78|5.49|4.92|2.43|2.76|0.03|0.08|1.95|0.85|1.64|0.58|-4.9|0.08|2.52|4|1.82|0.29|1.47|2.67|0|0|203537343|357210200|3343371900|8917786400|8994381000|9000888120|24063427|42.81|111.48|6800
2020-11-01 15:26:44|amer_0795|PBH.TO|94|202006|202006|45|200906|202009|42.11|55.24|1.05|1.31|0.72|0.98|3.19|3.71|0.93|1.02|1.66|3.2|4.98|2.25|2.59|3.26|5.01|7|2.19|1.47|0.4|1.4|0|0|5280476|14600000|840500000|5038898400|3759822000|3769875000|7430782|100.53|8.22|8707
2020-11-01 15:26:45|amer_0796|PD.TO|101|202009|202009|39|201006|202003|86.57|25.23|2.03|1.14|1.2|0.21|0.9|0.16|0.5|0.93|5.09|23.71|1.15|0|8.59|-2.82|2.7|3|2.14|0.35|2.88|4.32|0|0|184753847|177785000|2657148000|1409850200|227835166|227835000|338943|0.83|-46.84|4496
2020-11-01 15:26:46|amer_0797|RCH.TO|95|202006|202006|91|199709|202006|18.46|25.41|1.35|1.95|1.36|1.84|2.93|3.56|0.08|0.01|2.5|1.34|1.11|0.57|15.88|14.78|4.47|8|0.62|1.26|0.47|1.44|0|0|21200246|74491000|106622000|1901018700|0|0|0||0|2200
2020-11-01 15:26:47|amer_0798|SIA.TO|41|202006|202006|21|201503|202006|105.84|154.17|2.73|2.55|1.31|1.12|2.18|1.52|2.36|2.3|-2.09|6.39|6.43|8.36|-0.35|-0.28|1|1|1.42|1.59|0.44|1.35|0|0|26421756|178956000|1145974000|1707618900|750837920|750837920|3594718|11.2|-42.55|12263
2020-11-01 15:26:48|amer_0799|SMF.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:48|amer_0800|SMU.UN.TO|77|202006|202006|76|200109|202009|13.26|6.66|12.66|19.24|4.19|10.19|1.21|1.36|1.29|0.89|12.4|-13.79|5.33|4.21|4.65|10.45|3.48|3|0.98|1.03|0.19|1.64|0|0|2140772|9780000|52301000|3226355700|1776144360|1775900400|6909611|12.84|-3.57|
2020-11-01 15:26:49|amer_0801|SRU.UN.TO|84|202006|202006|21|201506|202009|17.76|31.02|13.1|10.71|6.46|4.23|1.22|0.79|1.78|1.13|2.87|3.79|5.85|9.25|4.17|1.12|2.67|3|0.78|1.1|0.38|1.72|0|0|39807893|532078000|2206000|8606111000|3398914000|3398914000|11521219|20|-39.42|342
2020-11-01 15:26:50|amer_0802|SSRM.TO|102|202006|202006|57|200606|202009|53.59|40|365.36|6.58|349.32|3.95|2.69|3.45|0.12|0.15|-8.95|-2.4|0|0|-4.05|4.19|2.65|5|2.66|1.74|1.78|2.45|0|0|240448724|643399300|1106434500|5036866600|5443134060|3063383750|31499738|24.85|52.96|1926
2020-11-01 15:26:51|amer_0803|TFII.TO|92|202009|202003|83|199912|202009|15.97|14.81|0.91|1|0.63|0.92|2.22|2.31|1.23|0.57|2.66|0.56|6.37|1.87|9.99|9.4|4.4|6|0.75|0.38|1.01|1.84|0|0|44443250|371923000|1912955000|6105454000|5198424000|4893191808|18481467|55.68|38.08|17150
2020-11-01 15:26:52|amer_0804|TOY.TO|25|202006|202006|21|201506|202009|33.89|72.9|2.08|1.37|2.1|1.45|7.1|3.01|0.2|0.42|-3.09|-5.79|0|0|30.31|3.68|8.65|9|0.32|0.86|0.96|3.52|0|0|151698627|561013100|179447700|2779208900|2931480000|2988960000|3488012|28.74|-31.26|1800
2020-11-01 15:26:53|amer_0805|TRST.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:53|amer_0806|TSGI.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:53|amer_0807|TXG.TO|74|202006|202006|15|201612|202009|202.45|73.97|2.93|1.93|6431.98|1.81|1.6|1.5|0.12|0.29|-6.49|1.28|0|0|-31.45|1.81|3.94|5|0.96|1.08|1.2|1.92|0|0|81962986|241585300|1140735800|1676233300|1610271929|1628740393|8849646|18.83|24.73|927
2020-11-01 15:26:54|amer_0808|UNS.TO|94|202006|202006|88|199712|201912|29.51|12.98|0.6|0.46|0.47|0.11|1.82|0.39|0.44|1.25|-0.29|9.57|1.7|6.49|8.96|-5.3|4.15|7|0.74|1.88|0.49|2.32|0|0|14398036|55910100|204623700|958374300|241607610|241607610|498912|5.7|-49.12|1326
2020-11-01 15:26:55|amer_0809|WCP.TO|75|202009|202009|33|201109|201912|28.91|46.08|5.98|1.95|3.67|0.93|1.27|1.45|0.34|1.7|-1.49|16.4|6.54|10.6|-2.28|-70.58|3.67|5|1.66|2.01|1.77|4.5|0|0|332056|0|2303505000|2142972100|988052120|987713320|7123026|2.42|-47.54|277
2020-11-01 15:26:56|amer_0810|WEF.TO|62|202006|202006|50|200703|201909|12.67|19.8|0.67|0.95|0.54|0.66|1.2|0.82|0.46|0.33|5.15|6.15|4.93|8.91|3.77|-9.67|3.9|1|0.38|0.86|1.06|2.71|0|0|17460113|2100000|406900000|531849200|378949172|378955131|907092|1.01|-17.6|2210
2020-11-01 15:26:57|amer_0811|WPK.TO|111|202009|202009|97|199606|202009|19.25|20.72|1.55|2.09|1.57|2.56|2.44|1.99|0.23|0|3.88|0.29|4.5|0.26|11.51|10.11|4.02|7|0.16|0.45|0.19|0.31|0|0|175857327|650433900|675496400|2347658700|2954250000|2954250000|3138318|45.45|5.17|2455
2020-11-01 15:26:58|amer_0812|X.TO|70|202006|202006|67|200312|202009|20.72|31.41|6.17|9.91|5.96|9.29|4.73|2.17|0.27|0.26|-0.62|2.68|3.71|1.96|19.16|5.47|3.04|2|0.58|0.51|0.89|0.79|0|0|334394614|269700000|87800000|8367570300|7700670266|7794638494|13821861|136.94|17.21|1287
2020-11-01 15:26:59|amer_0813|ZZZ.TO|24|202006|202006|17|201606|202009|18.16|18.46|1.81|1.29|1.64|1.11|3.44|2.4|0.67|0.69|4.58|7.39|3.1|3.91|9.07|8.13|6.9|7|2.83|4.28|1.11|2.81|0|0|28872591|99838000|328881000|840470800|731197806|731219740|1636937|19.94|-2.54|1483
2020-11-01 15:26:59|amer_0814|ADN.TO|59|202009|202009|43|200912|202009|16.27|11.86|3.99|3.83|3.08|3.11|1.11|0.96|0.5|0.38|5.82|6.88|6|7.14|5.87|1.77|3.47|4|0.17|0.25|0.65|1.19|0|0|11469271|7406000|93712000|370224100|271162125|274100125|145084|16.25|-3.63|78
2020-11-01 15:27:00|amer_0815|ALO.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:00|amer_0816|APR.UN.TO|19|202006|202006|13|201703|202006|13.65|10.65|11.23|10.35|3.96|4.89|1.05|1.01|1.72|1.05|-24.45|-13.8|7.83|8.06|3.4|-0.35|3.38|4|2.34|0.36|0.93|1.8|0|0|5625800|3754000|225000|761243100|375840087|375840087|842350|9.97|-11.65|
2020-11-01 15:27:01|amer_0817|APS.TO|90|202006|202006|4|200906|201006|6.33|3.05|3139.96|4927.42|3356.95|4018.2|23.31|6.43|3.24|-1.85|-9.92|1.34|0|0|-55.96|236.95|1.56|4|0.12|0.49|1.04|1.09|0|0|20699998|112970100|1988400|582525300|606574665|606386250|204612|7.95|179.49|31
2020-11-01 15:27:02|amer_0818|ATH.TO|42|202006|202006|37|201012|202003|17.53|0.29|132.87|0.87|161.31|0.12|0.71|0.11|0.29|0.93|-0.25|-5.04|0|0|-10.59|-37.77|2.8|5|5.95|5.49|2.18|2.67|0|0|562333282|167442000|1001852000|496033800|68987802|68947242|59798|0.13|-78.57|173
2020-11-01 15:27:03|amer_0819|AUG.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:03|amer_0820|AUP.TO|85|202006|202006|3|201109|201206|13.07|13.54|495.38|5145.31|500.82|4815.39|4.3|6.63|0.09|0|-11.42|-10.37|0|0|-72.77|-71.44|1.98|1|0.33|0.19|1.46|1.27|0|0|61214473|405681000|8396600|2070120800|2210145050|2207615360|2282709|19.61|157.95|62
2020-11-01 15:27:04|amer_0821|AXR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:04|amer_0822|BLDP.TO|106|202006|202006|53|199709|201012|171.17|40.75|33.25|31.4|34.45|30.49|3.8|13.13|0.02|0|-3.86|-1.76|0|0|-17.62|-16.57|2.42|4|0.69|0.68|2.02|1.86|0|0|201648804|232521400|64461900|5017136700|5249658088|4904543752|30005124|20.12|164.48|703
2020-11-01 15:27:05|amer_0823|BLU.TO|79|202006|202006|51|200412|201709|19.62|74.9|1420.25|2554.06|1544.39|5650.36|8.82|1.12|-0.27|0|-1.76|-11.45|0|0|-229.35|-37.9|2.92|6|0.2|1.18|1.37|-1.58|0|0|32695344|100991900|127000|82771500|238145696|183410496|368299|3.04|-68.32|10
2020-11-01 15:27:06|amer_0824|BNP.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:06|amer_0825|BOS.TO|109|202006|202006|92|199709|202009|21.85|33.13|0.77|1.09|0.6|0.92|1.61|2.32|0.47|0.54|2.17|0.96|2.31|1.44|2.62|4.81|3.56|7|0.68|2.94|0.15|2.19|0|0|9107303|41167800|108621900|563197100|521341380|473395260|1852132|19.38|117.47|1232
2020-11-01 15:27:08|amer_0826|BRE.TO|68|202006|202006|29|201303|202006|114.44|18.11|4.88|4.17|4.52|3.63|26.02|58.03|-2.89|-2.3|11.94|14.89|9.55|10.54|7.72|34.79|6.7|7|0.39|0.19|0.66|2.35|0|0|3766779|9418000|0|185428800|121488759|164115315|182981|12.81|-9.83|
2020-11-01 15:27:09|amer_0827|BTB.UN.TO|58|202006|202006|41|201006|202009|10.37|4.51|8.57|7.63|1.98|1.89|0.88|0.54|2.56|1.65|-10.45|8.36|11.53|12.67|2.43|4.52|3.45|3|2.92|8.13|0.81|1.97|0|0|4503150|1820000|263000|743706200|183440240|183028520|529377|2.92|-42.17|78
2020-11-01 15:27:10|amer_0828|CGO.TO|96|202006|202006|92|199706|202006|19.26|9.83|2.6|2.57|0.61|0.51|1.49|1.65|3.72|4.25|-11.46|18.93|1.46|2.42|1.68|2.08|3.42|6|0.28|0.1|0.74|0.14|0|0|105093587|406113000|2159257000|6026339000|0|0|0||0|3151
2020-11-01 15:27:11|amer_0829|CHW.TO|54|202006|202006|36|201103|202003|15.02|5.77|5.26|8.62|1.81|1.03|1.52|0.84|1.81|5.69|-6.64|-10.89|7.91|13.42|2.24|-1.39|5.38|6|1.09|2.81|0.84|3.44|13094031|10194000|9626556|13322000|4677000|823953000|97710000|97752000|103969|6|-39.46|103
2020-11-01 15:27:12|amer_0830|CLIQ.TO|58|202006|202006|55|200612|202009|31.95|30.86|0.76|0.3|0.53|0.21|1.25|1.89|0.48|0.82|-6.87|-97.37|6.95|0|-4.53|5.96|6.18|8|2.8|1.43|0.49|2.12|0|0|8707774|9159000|283656000|238940200|173011248|197258976|551927|4.32|-17.74|2264
2020-11-01 15:27:12|amer_0831|CLR.TO|72|202006|202006|69|200306|202009|35.67|300|5.61|1.57|4.37|0.72|2.87|2.73|1.56|3.31|-2.29|-12.75|5.01|3.33|-8.71|0.23|5.79|5|0.45|0.44|0.39|0.05|0|0|57858549|20664000|241932000|860702600|390888600|400221600|191634|6|4.84|1845
2020-11-01 15:27:13|amer_0832|CWX.TO|58|202006|202006|43|200912|202009|18.42|23.45|0.49|0.62|0.28|0.38|1.38|1.62|1.07|1.04|0.92|15.94|10.95|7.94|4.9|3.36|5.78|6|0.67|0.1|1.19|2.07|0|0|3619235|4316000|211960000|863148000|529343960|529301800|1734122|6.8|51.78|1152
2020-11-01 15:27:14|amer_0833|DHX.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:14|amer_0834|DII.B.TO|108|202006|202006|88|199606|201806|27.19|24.24|0.68|0.24|0.52|0.11|1.29|0.61|0.71|0.9|3.67|28.86|5.63|0|5.76|-5.04|3.97|7|1.29|0.72|0.7|6.13|0|0|34753780|71049800|423508900|885069300|385633747|390271356|2033896|11.87|30.58|8900
2020-11-01 15:27:15|amer_0835|EFR.TO|78|202006|202006|4|201206|201306|2.26|1.94|11.77|104.2|10.85|88.17|1.3|1.44|0.1|0.11|-10.9|-21.32|0|0|-25.58|-19.65|3.39|2|0.78|1.82|2.86|1.23|0|0|13501185|38671400|148940200|266615100|267587034|227156616|654785|2.22|-12.59|95
2020-11-01 15:27:16|amer_0836|EQB.TO|65|202006|202006|62|200503|202009|8.81|6.88|2.92|2.44|3.76|2.46|1.4|0.88|0.24|0.33|-1.76|-7.24|1.64|1.94|13.08|11.55|0|0|1.37|1.43|0.9|1.96|6343941938|15608737000|306887923|569688000|29076000|1265303200|1262060157|1265822166|2443982|75.09|-27.22|900
2020-11-01 15:27:17|amer_0837|ET.TO|61|202006|202006|58|200603|202009|17.83|15.91|3.6|2.06|3.84|2.32|4.9|3.1|0.06|0|5.17|12.6|3.68|4.59|27.83|18.2|7.28|9|0.57|1.25|0.29|1.13|0|0|112801070|102035000|74571000|799812800|899106769|899809438|271669|11.77|-33.35|1701
2020-11-01 15:27:18|amer_0838|EXF.TO|84|202006|202006|78|200006|201912|120.79|41.84|2.43|0.84|2.82|0.73|1.72|1.16|0.03|0.21|0.98|-2.4|0|0|-5.58|-4.8|5.46|9|0.76|0.2|1.46|1.32|0|0|77309333|44129000|66029400|265984900|0|0|0||0|1900
2020-11-01 15:27:19|amer_0839|FEC.TO|73|202006|202006|10|201709|202003|2.94|0.77|1.03|0.3|0.64|0.16|0.86|0.21|0.46|0.47|30.68|47.73|6.25|38.5|3.93|-31.15|4.06|2|30.86|9.4|0.81|2.91|0|0|359524186|349793300|1151058800|381942300|207024498|206474319|272126|2.13|-83.39|1160
2020-11-01 15:27:20|amer_0840|GCM.TO|73|202006|202006|19|201503|201912|2.83|6.59|1.1|0.78|0.44|0.74|24.64|2.09|0.18|0.49|0|0|0|0|-11.06|-49.66|3.75|8|0.76|1.86|1.72|2.01|0|0|16707136|125412700|265694600|370892200|387580050|384594903|2882270|6.27|46.52|3024
2020-11-01 15:27:21|amer_0841|GS.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:21|amer_0842|GSV.TO|57|202006|202006|-154|202106|198200|0|0|52525.41|75650.94|51230.81|69179|2.35|1.4|0.01|0|0|0|0|0|-16.59|-5.9|0|0|0.13|0.45|0.56|1.6|0|0|11989911|11977400|227032400|318944400|330921780|297692850|297830|1.05|-2.78|15
2020-11-01 15:27:22|amer_0843|GSY.TO|102|202006|202006|97|199606|202009|14.67|12.46|1.27|2.77|0.91|1.64|1.62|2.76|0.76|2.49|-1.56|2.32|2.45|2.54|6.38|6.92|6.27|8|1.17|3.11|0.84|2.53|0|0|19496863|54765000|117559000|1799622800|913189010|1029095530|5927991|65.41|15.93|2027
2020-11-01 15:27:23|amer_0844|HDI.TO|62|202006|202006|36|201109|202009|12.7|14.77|0.47|0.5|0.37|0.43|1.5|1.65|0.33|0.45|-0.33|1.4|1.53|1.38|4.22|8.32|6.78|8|0.59|0.7|0.7|2.53|0|0|2849724|55404000|119821000|596053400|511882434|516125778|1624009|24.22|112|1351
2020-11-01 15:27:24|amer_0845|HLF.TO|110|202006|202006|97|199606|202009|24.79|17.85|0.59|0.61|0.34|0.25|1.62|0.75|1.41|1.22|1.55|5.08|2.81|2.35|4.56|2.03|4.55|7|1.69|6.05|0.55|0.85|0|0|6058643|34619500|166020600|711105600|283916220|285781248|214365|8.52|-22.6|1167
2020-11-01 15:27:25|amer_0846|HOT.UN.TO|31|202006|202006|23|201403|201912|258.78|496.8|4.22|4.11|1.58|0.66|1.03|0.38|1.56|1.47|-34.82|-62.48|12.5|33.5|0.81|-4.99|3.11|2|0.61|0.32|0.87|3.49|0|0|27595163|37028500|1552785500|1225519800|196127635|197545785|411209|2.51|-62.96|16
2020-11-01 15:27:25|amer_0847|IBG.TO|62|202006|202006|59|200512|202009|15.02|11.29|1|0.62|0.45|0.52|3.41|4|-6.86|1.72|4.15|3.53|10.33|0|2.28|12.38|8.04|9|0.52|0.93|0.95|1.88|0|0|7561319|13491000|81857000|294814600|204309600|246852300|199243|6.54|37.95|2779
2020-11-01 15:27:26|amer_0848|INO.UN.TO|28|202006|202006|25|201406|202009|10.26|3.67|8.94|9.71|6.16|6.08|0.85|0.6|0.41|0.49|-0.91|-9.92|8.85|10.99|8.33|11.58|2.76|3|0.17|0.27|0.29|2.37|0|0|23686800|57881000|0|330366400|213053443|213053443|332373|7.51|-30.39|1
2020-11-01 15:27:27|amer_0849|IPLP.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:27|amer_0850|JWEL.TO|18|202006|202006|10|201803|202009|124.19|52.7|3.57|4.94|3.05|4.6|4.04|6.06|0.24|0.59|-23.35|-15.02|1.46|1.06|-1.04|7.47|6.31|7|0.58|0.74|0.47|0.72|0|0|6074867|6796000|68540000|1828846500|1671888528|1736089776|3765810|42.16|81.18|866
2020-11-01 15:27:27|amer_0851|KBL.TO|58|202006|202006|39|201012|202009|35.78|57.81|2.05|1.58|1.86|1.3|2.74|1.57|0.17|0.3|-4.47|-25.93|3.54|4.32|8.71|1.99|8.29|9|1.41|5.51|0.46|1.55|0|0|4343718|3183000|214569000|347505100|294272100|294896475|294441|27.75|-23.62|2700
2020-11-01 15:27:28|amer_0852|KPT.TO|31|202006|202006|-154|202106|198200|0|0|1406.45|1908.57|1397.98|1899.93|1.05|1.73|0|0|4.6|4.46|5.96|5.45|-7.57|-1.5|0|0|0.7|0.11|0.83|0.62|0|0|0|0|0|127971400|127971360|127902720|240185|13.2|40.47|
2020-11-01 15:27:29|amer_0853|KWH.UN.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:29|amer_0854|LAC.TO|50|202006|202006|28|201309|202009|32.56|25.82|107.1|68.29|106.04|72.2|3.48|6.98|0.27|0.75|-22.65|-35.16|0|0|-21.1|27.01|1|1|0.87|2.97|2.49|2.04|0|0|25350665|67899200|298157700|1515855000|1372335020|1365718840|10757042|15.14|245.01|38
2020-11-01 15:27:30|amer_0855|LGO.TO|74|202006|202006|42|200906|201912|12.54|13.56|4.49|4.28|3.38|4.63|4|2.03|0.67|0.11|-30.79|-3.37|0|0|-17.45|-5.09|4.2|3|0.15|0.06|2.45|2.22|0|0|25456215|106815100|194399000|547196000|620159100|619435300|297967|1.1|-33.99|379
2020-11-01 15:27:31|amer_0856|MAL.TO|110|202006|202006|95|199612|202009|14.92|7.84|1|0.51|0.67|0.45|1.33|0.48|0.67|0.09|2.62|5.88|2.19|6.16|3.9|5.75|2.93|5|0.17|0.05|1.32|1.87|0|0|11960442|61730000|474232000|411876100|396889218|396787600|263863|6.82|-54.84|4200
2020-11-01 15:27:32|amer_0857|MENEF.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:32|amer_0858|MI.UN.TO|9|202006|202006|6|201903|202009|27.43|8.58|10.92|10.45|5.41|5.1|1349.43|0.85|1.05|0.77|-30.01|-36.33|2.08|2.42|6.57|7.55|3|3|0.31|0.74|0.47|0.91|0|0|14552222|6889000|0|1257276300|663103344|663103344|4073997|18.28|-19.19|226
2020-11-01 15:27:32|amer_0859|MPVD.TO|104|202006|202006|74|200003|201809|134.45|75.59|252538|2.29|257061.23|0.39|3.3|0.32|0.22|1.61|0|0|0|0|-7.13|-27.3|3.08|1|0.23|0.07|0.88|3|0|0|13878480|16777000|661902000|501950200|86271175|86261458|31885|0.41|-67.19|10
2020-11-01 15:27:33|amer_0860|MRG.UN.TO|38|202009|202009|34|201203|202009|7.54|2.79|8.08|8.03|2|2.27|0.6|0.43|1.61|1.03|-15.55|-13|4.94|4.81|6.9|5.7|2.94|3|0.27|0.16|0.66|1.44|0|0|19779057|34615000|859883000|1959513800|565637750|565478250|712425|14.5|-26.42|
2020-11-01 15:27:34|amer_0861|MRT.UN.TO|86|202006|202006|81|199912|202003|22.27|25.14|7.19|6.31|3.28|0.99|0.88|0.2|1.14|1.03|6.52|16.14|8.14|17.84|4.29|-7.04|3.36|3|0.86|2.6|0.54|2.48|0|0|15003060|6257000|283000|1616696900|264750906|262275420|323070|4.26|-59.4|10
2020-11-01 15:27:35|amer_0862|NEO.TO|14|202006|202006|10|201712|202006|23.36|24.98|0.75|0.63|0.94|0.86|0.95|0.83|0|0|8.72|9.04|3.98|3.72|4.58|-13.01|6.33|6|0.13|0.05|0.81|1.83|0|0|105926700|107467900|100526200|298503800|404072094|404529618|68649|10.74|1.32|1853
2020-11-01 15:27:36|amer_0863|NEPT.TO|78|202006|202006|34|201003|201809|151.21|26.26|8.38|6.35|8.21|5.83|5.5|2.01|0.76|0.02|0|0|0|0|-31.09|-48.73|3.08|2|0.61|3.64|0.8|3.38|0|0|11102011|25527400|64112500|292316100|363144372|289277856|646046|2.82|-38.59|165
2020-11-01 15:27:36|amer_0864|NOA.TO|57|202009|202009|54|200703|202009|57.09|5.49|0.8|0.91|0.53|0.51|1.48|1.06|1.36|1.6|5.07|8.11|1.71|1.85|0.73|8.95|4.08|5|1.21|2.74|1.59|1.99|0|0|26857727|40331000|649441000|594144700|252709692|287226696|619241|8.67|-42.26|1058
2020-11-01 15:27:37|amer_0865|OSK.TO|34|202006|202006|-154|202106|198200|0|0|0|0|0|0|1.29|1.69|0|0|0|0|0|0|0|0|0|0|1.17|1.7|0.98|2.68|0|0|74991280|368219000|548938000|946408600|1182361554|1026623443|5280725|3.47|10.77|166
2020-11-01 15:27:38|amer_0866|PBL.TO|58|202006|202006|55|200612|202009|23.18|26.65|1.82|1.42|1.52|1.15|2.82|3.48|1.25|1.02|-1.7|-0.12|6.05|0.91|6.19|6.62|6.18|7|0.07|0.02|0.14|0.12|0|0|6256721|11706000|98238000|571399000|450931963|458006661|86903|17.59|-11.08|1833
2020-11-01 15:27:39|amer_0867|PHO.TO|78|202006|202006|42|201003|202009|15.02|14.1|6.93|2.09|6.13|2.9|7.31|2.5|-0.24|0|-7.27|0.46|21.48|0|-91.57|22.03|6.2|9|0.05|0.28|0.95|1.71|0|0|10442979|41057000|6587000|106415000|147472041|148349343|201118|1.41|50|103
2020-11-01 15:27:39|amer_0868|PIF.TO|76|202006|202006|13|201706|202009|78.01|7.89|13.78|4.02|6.53|2.16|1.35|0.76|0.95|0.91|-32.57|-30.67|5.55|5.91|-6.5|5.43|3.21|4|0.36|2|0.37|1.29|0|0|30747449|65882200|487905300|405147800|214390995|214390995|682692|13.65|0.37|128
2020-11-01 15:27:40|amer_0869|PL.TO|16|202006|202006|3|201903|201912|162.76|251.25|1.97|1.39|1.04|0.46|1.92|1.31|4.06|2.39|1.65|8.92|6.39|6.41|-1.36|-2.16|6.73|6|0.55|0.56|0.79|1.87|0|0|14124692|19845000|444715000|587183700|195153660|195150150|631696|5.85|-45.58|447
2020-11-01 15:27:41|amer_0870|PLC.TO|54|202006|202006|51|200712|202009|35.58|87.3|2.74|3.42|2.03|2.78|4.03|1.48|1.21|0.41|4.4|-2.48|5.96|1.66|11.37|1.35|4.8|6|0.46|1.91|0.38|2.53|0|0|7351796|34334000|233036400|1003375500|811346250|819420250|2337372|27.5|6.42|1827
2020-11-01 15:27:42|amer_0871|PONY.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:42|amer_0872|PSN.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:42|amer_0873|PZA.TO|58|202006|202006|31|201212|202009|16.01|10.18|10.09|7.46|11.5|7.85|1.09|0.72|0.14|0.16|6.59|9.5|6.68|8.72|7.06|7.9|7.1|8|0.44|1.07|0.98|1.27|0|0|4148872|2634000|0|249844600|205563640|268680455|359883|8.35|-17.17|5325
2020-11-01 15:27:43|amer_0874|QTRH.TO|86|202006|202006|73|200206|202009|43.87|8.55|8.7|0.6|9.69|1.7|3.86|0.73|0.05|0.03|2.77|2.13|3.27|2.08|-16.84|8.46|3.62|6|1.07|0.12|1.22|0.59|0|0|84789700|143066000|6847000|73415300|213957540|214016400|306920|1.8|3.41|378
2020-11-01 15:27:44|amer_0875|RAY.A.TO|25|202006|202006|21|201506|202009|72.42|34.82|4.22|2.76|3.31|1.6|3.56|1.58|0.38|1.36|-10.4|9.51|3.12|4.98|4.7|1.81|6.44|7|1.45|1.23|0.31|1.39|0|0|3900476|6393000|74263000|802202600|435606624|436011552|414191|5.92|-21.3|1137
2020-11-01 15:27:44|amer_0876|REAL.TO|19|202006|202006|7|201812|202009|54.68|44.99|1.95|3.11|2.2|3.92|4.53|8.43|0.03|0|-2.54|1.38|0|0|-1.56|20.66|8.14|9|0.7|0.73|1.49|0.94|0|0|86152313|149479700|15795200|2046386500|2190994830|2307655650|12667153|25.95|135.05|665
2020-11-01 15:27:45|amer_0877|RME.TO|50|202006|202006|43|200912|202009|12.81|58.22|0.24|0.19|0.21|0.13|1.22|0.55|0.32|0.22|2.14|8.3|4.24|5.25|1.85|0.86|5.94|5|1.64|0|0.59|1.81|0|0|16251147|6401000|77265000|134486700|100906680|101116280|73599|5.24|-25.64|755
2020-11-01 15:27:45|amer_0878|ROOT.TO|17|202006|202006|9|201709|201912|44.67|94.5|1.04|0.56|0.7|0.16|1.18|0.31|0.62|0.77|-1.5|1.65|0|0|-2.15|-18.52|8.33|8|0.63|0.41|3.3|3.27|0|0|3637286|7918000|141975000|145187000|43886024|43828408|24948|1.04|-32.65|2525
2020-11-01 15:27:46|amer_0879|SBB.TO|74|202006|202006|11|200512|200809|37.23|16.63|428.31|185.88|344.2|228.31|2.11|1.66|0|0|-23.52|-34.46|0|0|-3.99|4|0|0|0.32|0.48|1.42|2.47|0|0|44292134|75402000|429736000|765036400|840438354|789744708|2401841|2.58|57.53|26
2020-11-01 15:27:47|amer_0880|SGY.TO|86|202006|202006|60|199912|201412|28.57|10.11|3.28|1.54|2.57|0.21|3.11|36.81|3.22|223.55|6.91|21.42|11.5|50|3.92|-96.44|3.24|2|1.69|1.38|1.46|3.96|0|0|2284193|1869000|725955000|438443700|61987747|61987747|98895|0.185|-83.63|76
2020-11-01 15:27:48|amer_0881|SOT.UN.TO|30|202006|202006|22|201503|202009|10.38|7.14|8.38|6.16|2.37|1.32|0.8|0.4|1.72|1.64|-24.56|26.72|10.03|11.22|3.77|1.73|3.3|3|1.91|0.37|0.84|1.44|0|0|5657567|11354000|0|1217351800|241244824|260602324|559054|3.56|-42.97|
2020-11-01 15:27:48|amer_0882|SOX.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:48|amer_0883|SVM.TO|72|202006|202006|56|200609|202009|29.79|32.38|5.54|7.34|5.98|7.84|5.05|3.07|0|0|0.91|-0.35|1.42|0.35|9.55|8.42|4.81|5|0.97|1.21|2.22|1.37|0|0|96790251|243614600|404572700|1528823400|1674885577|1695344306|6776782|9.61|94.89|1196
2020-11-01 15:27:49|amer_0884|TCW.TO|94|202006|202006|80|199806|201806|25.67|27.18|1.9|0.56|1.69|0.63|2.48|0.55|0.27|0|7.09|16.45|2.31|0|6.39|-30.85|2.95|1|1.58|1.8|1.43|3.28|0|0|39681060|26427000|473506000|276003400|302430450|306371500|540866|1.15|-8|1447
2020-11-01 15:27:50|amer_0885|TGO.TO|62|202006|202006|10|201112|201406|227.11|34|2.1|2.82|2.78|2.36|2.09|2.44|0.46|0.65|-4.43|-8.58|0|0|-6.83|-7.78|6.39|6|0.11|0.15|0.69|1.17|0|0|7923268|9296000|59630000|131972000|111615960|111522300|52400|6.69|-32.57|149
2020-11-01 15:27:51|amer_0886|TGOD.TO|14|202006|202006|-154|202106|198200|0|0|21.27|8.64|19.51|5.71|4.43|0.44|0.05|0.18|-23.36|-37.68|0|0|-55.89|-80.19|2|2|2.76|4.07|3.46|1.9|0|0|97760283|18777000|208807000|112451400|107304904|84110117|218574|0.245|-87.93|313
2020-11-01 15:27:52|amer_0887|TGZ.TO|38|202006|202006|27|201209|201906|14.48|65.38|1.54|4.49|1.3|2.82|0.9|2.09|0.11|0.43|-4.28|-13.03|0|0|3.16|-0.43|4.34|5|0.67|1.14|0.77|1.47|0|0|61579134|67930700|1902916100|2885703200|2352452544|2419218360|5748896|14.04|171.12|2600
2020-11-01 15:27:52|amer_0888|TMD.TO|51|202006|202006|44|200909|202009|23.25|9.25|0|0|0|0|16.1|27.5|0.79|0.79|0|0|0|0|0|0|0|0|0.88|0.94|3.22|3.11|0|0|12602296|39180500|601300|41341400|78263328|58334304|49244|0.96|-25|10
2020-11-01 15:27:53|amer_0889|TMR.TO|25|202006|202006|1|201909|201912|202|182|3.99|1.17|2.85|0.62|0.96|0.51|0.28|0.52|-8.76|-15.86|0|0|-24.9|-87.63|2.2|4|0.32|0.06|1.71|7.84|0|0|37522000|45600000|393100000|291052700|168052686|160089000|197285|1.29|-72.03|286
2020-11-01 15:27:54|amer_0890|TNT.UN.TO|32|202006|202006|27|201312|202009|9.93|14.05|10.16|10.21|3.41|3.73|1.1|0.92|1.68|1.56|-25.26|-32.74|9.73|10.4|4.69|2.76|3.29|3|0.13|0.33|0.66|1.83|0|0|9815966|34512000|0|1276228600|488334617|488334617|1022154|5.71|-19.05|
2020-11-01 15:27:54|amer_0891|TOT.TO|90|202006|202006|86|199812|202006|20.18|9.82|1.72|0.63|1.41|0.19|1.56|0.2|0.41|0.48|3.62|19.45|3.17|10.57|10.84|-2.67|3.84|2|0.66|1.06|1.1|2.5|0|0|19255511|21097000|681582000|331159900|102334551|102333870|88042|2.27|-67.01|1976
2020-11-01 15:27:55|amer_0892|TRL.TO|21|202006|202006|1|201912|202003|27.95|23.62|15.29|0.99|11.12|0.08|337.96|32.37|-6.4|-8.33|-218.78|-390.66|0.69|0|-4.26|-1.95|8.45|8|0.16|0|0.26|-0.06|0|0|68267971|93435700|682373900|821244000|67127874|65579184|67941|1.14|-44.9|1860
2020-11-01 15:27:56|amer_0893|TRZ.TO|111|202006|202006|90|199606|201812|13.77|34.18|0.06|0.2|0.17|0.09|1.64|0.57|0.32|2.53|-1.73|-77.9|0.43|0|5.26|-30.67|5.21|4|0.35|0.3|1.11|1.87|0|0|392183211|576431000|1077369000|385636000|175524015|175523550|1316657|4.65|-68.54|5180
2020-11-01 15:27:57|amer_0894|TSU.TO|18|202006|202006|11|201712|202009|38.62|33.24|1.6|5.25|1.84|4.76|1.74|3.23|0.25|0.11|-32.68|-19.2|0|0|3.22|9.7|0|0|0.34|0.62|-388.7|1.29|8802200|11987000|110826800|99165000|13872000|800618300|870289275|819388425|1587918|84.75|175.6|159
2020-11-01 15:27:58|amer_0895|TWM.TO|20|202006|202006|13|201609|201912|60.36|30|3.09|1.29|2|0.34|1.18|0.66|0.7|2.14|-14.9|-31.5|3.52|5.06|1.63|-3.73|2.59|2|0.48|0.73|0.99|2.71|0|0|11912132|12744000|1587849000|1123131300|267346270|274204260|263040|0.79|-39.13|280
2020-11-01 15:27:58|amer_0896|USA.TO|76|202006|202006|15|200912|201309|14.61|29.36|15.8|8.64|16.01|6.24|1.68|2.01|0.2|0.13|-10.23|-15.93|0|0|-14.25|-20.54|2.96|1|0.51|1.2|2|2.55|0|0|13907808|23086500|306388600|426234300|407913948|354548610|2155835|3.51|9.09|629
2020-11-01 15:27:59|amer_0897|VFF.TO|64|202006|202006|48|200712|201912|26.3|110.33|0.99|2.2|0.7|1.58|1.2|2.11|1.39|0.25|0.54|-10.01|1.94|0|1.8|-6.4|3.72|1|0.79|2.98|1.98|2.16|0|0|6165908|13066600|88610800|433372500|399008390|340850950|3668328|6.05|-47.78|1000
2020-11-01 15:28:00|amer_0898|VLE.TO|64|202006|202006|28|200806|201506|15.79|29.98|4.62|-1.14|13.99|2.01|1.19|0.34|0.35|0|-13.4|0|0|0|-19.03|-4.71|3.05|2|0.42|0.49|1.3|3.61|0|0|16066877|41610300|49196500|-14768900|26841350|26841350|22599|0.31|-90.12|82
2020-11-01 15:28:01|amer_0899|VMD.TO|14|202006|202006|11|201712|202009|19.85|11.73|2.87|3.17|2.96|3.29|5.05|4.65|0.08|0.12|0.24|-0.46|0|0|27.85|49.7|9.56|9|0.69|0.26|0.09|1.05|0|0|14332791|40569700|75230100|422487600|451407495|471404010|2308895|11.55|26.37|418
2020-11-01 15:28:01|amer_0900|VNR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:01|amer_0901|WDO.TO|101|202006|202006|97|199606|202009|87.1|34.92|2.41|8.51|2.47|8.86|1.88|7.35|0.07|0|-1.42|-0.98|0.19|0|0.54|25.02|3.81|8|0.25|0.79|0.68|1.79|0|0|10303836|66733000|242898000|1679240000|1752258000|1790345100|6164737|12.57|95.24|301
2020-11-01 15:28:03|amer_0902|WPRT.TO|92|202006|202006|1|201912|202003|367.55|215.11|11738.15|1.11|7606.4|0.89|5.44|2.81|0.37|0.71|-9.03|-15.33|0|0|-49.2|-4.97|4.14|6|2|2.02|1.35|2.85|0|0|69406766|39505800|97267800|334196800|298131132|318985666|619010|2.18|-23.33|1294
2020-11-01 15:28:04|amer_0903|XAU.TO|32|202006|202006|8|201712|201912|40.29|5.3|0.46|0.26|0.54|0.33|18.53|1.01|0|0.01|0|0|0|0|-0.67|-2.04|2.61|4|0.58|0.35|1.59|-2.32|0|0|30675406|33435600|4589000|148138200|180098400|189649440|180075|2.4|5.65|77
2020-11-01 15:28:04|amer_0904|XTC.TO|107|202006|202006|98|199603|202009|20.53|11.15|1.06|0.54|1.06|0.61|1.61|0.79|0.11|0.07|3.37|9.23|2.65|5.7|9.35|6.67|4.14|6|0.93|0.99|0.38|1.61|0|0|19188380|47442000|131009000|237823900|261558948|261561580|368789|6.58|-13.07|5358
2020-11-01 15:28:06|amer_0905|Y.TO|36|202006|202006|31|201212|202009|4.32|3.31|0.91|0.89|0.77|0.99|1.97|12.55|0.28|3.98|0|0|0|0|1.07|99.79|6.13|8|3.14|0.04|1.36|2.02|0|0|105954576|98766000|21447000|315460400|314443360|367364480|98693|11.2|37.53|800
2020-11-01 15:28:06|amer_0906|CNNX.CN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:06|amer_0907|CURA.CN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:07|amer_0908|CWEB.CN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:07|amer_0909|FIRE.TO|92|202006|202006|-154|202106|198200|0|0|17.62|4.7|3750968.36|1.19|62.99|0.49|0.4|1.14|-9.72|-27.82|0|0|-344.71|-44.45|3.58|2|1.31|2.11|-0.68|0.99|0|0|9929280|28419000|207957000|186711100|64627106|48098516|138680|0.135|-89.69|400
2020-11-01 15:28:08|amer_0910|HMMJ.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|9.92|14.47|0|0|0|0|0|0|2.29|1.09|0|0|0|0|0|0|0|0|521541|5.72|-55.71|
2020-11-01 15:28:08|amer_0911|HUGE.CN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:08|amer_0912|LABS.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:08|amer_0913|OILS.CN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:08|amer_0916|HYG.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:09|pink_usa_0000|EDCFF|38|202006|202006|21|201506|202009|21.72|1.5|1.47|0.49|1.05|0.35|5.25|0.41|6.28|0.36|0|0|0|0|6.92|19.3|3.66|5|0|0|-11.81|2.64|0|0|21253637|33896000|225503800|94631400|68303471|68303471|149|0.0973|-45.94|301
2020-11-01 15:28:09|pink_usa_0001|CMWAY|0||202006|44|200909|202009|14.6|13.01|11.16|11.1|5.38|5.51|2.28|1.64|3.36|2.6|5.15|13.24|5.6|4.18|2.63|3.47|0|0|0|0|1|1.13|276860394145|470827679300|22393168119|39773941200|3849246200|170195294000|81377801868|0|891262|45.87|-16.61|43585
2020-11-01 15:28:10|pink_usa_0002|WEBNF|83|200809|202003|44|200909|202009|13.58|13.46|11.33|10.21|4.61|3.11|1.74|1.05|3.49|3.13|7.72|19.11|6.66|9.86|3.06|1.77|0|0|0|0|1.18|1.37|209748823381|359515910000|16543165306|28256401200|2571847500|146174789200|43866448941|24131162946|2921|12.154|-39.14|34199
2020-11-01 15:28:11|pink_usa_0003|MQBKY|0||202003|48|200809|202009|13.87|16.77|24.92|28.57|6.5|7.87|1.62|2.4|8.08|7.43|8.98|-88.05|4.72|3.42|1.66|1.96|0|0|0|0|1.55|2.06|0|0|15926586183|16388281000|3110887000|111722995400|31559223905|0|615704|86.35|-3.01|15849
2020-11-01 15:28:12|pink_usa_0004|MCQEF|0||202003|48|200809|202009|13.74|16.61|24.81|28.5|6.43|7.79|1.56|2.38|8.08|7.43|-7.52|-89.11|4.66|1.35|1.66|1.96|0|0|0|0|1.17|1.92|0|0|15926586183|16388281000|3110887000|111415835700|31248565650|0|11058|85.5|4.52|15849
2020-11-01 15:28:13|pink_usa_0005|ASXFY|0||202006|41|201006|202009|21.43|34.53|4.95|3.18|12.05|18.16|2.49|4.51|0.16|0|2|1.76|4.2|2.63|12.06|12.62|0|0|0|0|1.08|0.74|0|0|2426910268|9521421800|94135400|2019756000|11540742659|0|4392|59.615|5.96|546
2020-11-01 15:28:14|pink_usa_0006|QUBSF|35|201312|202006|80|200006|202006|30.38|7.26|0.72|0.79|0.48|0.47|1.54|5.18|1.21|4.39|7.33|-17.25|2.7|0|2.06|-21.47|0|0|0|0|1.14|2.28|0|0|1703702800|2567080300|9046621900|7456635200|5488390077|6806518809|2680|2.91|-32.17|33265
2020-11-01 15:28:15|pink_usa_0007|QABSY|0||202006|20|201506|202006|10.3|6.92|0.64|0.8|0.5|0.46|2.52|5.16|1.21|4.39|5.92|-10.81|3.89|6.11|2.06|-21.47|0|0|0|0|0.85|2.29|0|0|1703702800|2567080300|9046621900|7435317100|5466813146|0|70058|14.4928|-37.57|33265
2020-11-01 15:28:16|pink_usa_0008|WOLWF|35|201312|202006|48|200809|202009|22.38|42.4|0.69|0.82|0.63|0.78|4.16|5.57|0.55|0.45|3.55|0.36|4.08|2.48|11.12|6.34|5.09|8|0|0|0.5|0.73|0|0|681724730|1420964200|14294844500|34911594100|33432224714|33128233991|9650|26.4685|3.92|215000
2020-11-01 15:28:17|pink_usa_0009|GMGSF|0||202006|47|200812|202009|17.14|23.78|10.99|24.29|8.91|24.15|1.48|2.95|0.51|0.26|-1.72|-0.3|0.97|1.63|5.48|10.38|0|0|0|0|0.46|1.42|0|0|659013538|1224379100|34974400|24143559600|23591672161|0|9895|12.77|23.2|1240
2020-11-01 15:28:17|pink_usa_0010|RMSYF|0||202006|48|200809|202009|28.76|53.63|1.72|1.64|1.37|1.3|4.79|4.24|1.29|1.13|-3.15|-3.67|2.02|0|6.75|2.8|0|0|0|0|0.53|0.4|0|0|170470745|1033222300|6132614700|13126172100|10922234724|0|1909|47.72|9.35|60000
2020-11-01 15:28:18|pink_usa_0011|RMYHY|0||202006|18|201603|202009|32.12|55.52|1.83|1.69|1.4|1.34|5.84|4.39|1.29|1.13|-4.24|-2.51|2.42|2.01|6.75|2.8|0|0|0|0|0.51|0.61|0|0|170470745|1033222300|6132614700|13510693400|11306755980|0|201|12.35|13.62|60000
2020-11-01 15:28:19|pink_usa_0012|SKHHY|0||202006|40|201009|202009|19.68|32.26|2.27|2.83|1.78|2.51|2.3|2.98|0.68|0.58|1.7|1.48|3.6|2.39|5.71|5.66|0|0|0|0|0.71|1.27|0|0|161925550|845260000|1716480700|12851482800|11410507690|0|1153046|23.9|26.23|33000
2020-11-01 15:28:20|pink_usa_0013|SKHCF|0||202006|48|200809|202009|20.16|32.09|2.26|2.82|1.75|2.5|2.21|2.96|0.68|0.58|0.99|-1.11|3.19|1.56|5.71|5.66|0|0|0|0|0.86|1.63|0|0|161925550|845260000|1716480700|12789417300|11348442167|0|47522|23.77|24.74|33000
2020-11-01 15:28:21|pink_usa_0014|BXBLY|0||202006|46|200903|202009|21.21|26.63|2.75|2.68|2.28|2.53|4.6|4.1|1.11|0.66|3.22|14.13|2.89|2.32|11.69|8.14|0|0|0|0|0.94|0.92|0|0|206008207|806862900|5014083700|12330464700|11321660800|0|675635|15.04|-2.02|12000
2020-11-01 15:28:22|pink_usa_0015|BMBLF|12|200203|202006|48|200809|202009|19.26|26.39|2.64|2.62|2.18|2.51|4.4|4.06|1.11|0.66|6.5|13.47|2.58|2.38|11.69|8.14|0|0|0|0|0.43|0.9|0|0|206008207|806862900|5014083700|12225077600|11216273745|0|3170|7.45|-2.58|12000
2020-11-01 15:28:23|pink_usa_0016|APAJF|0||202006|48|200809|202009|29.22|41.6|7.53|9.48|3.46|5.19|2.39|5.58|2.35|4.72|-3.49|3.12|5.17|4.6|2.25|2.21|0|0|0|0|0.8|0.68|0|0|144399564|805834400|6748861700|16190058500|8866901907|0|20675|7.515|-3.65|1600
2020-11-01 15:28:24|pink_usa_0017|LLESY|0||202006|47|200809|202006|12|8.7|0.58|0.83|0.47|0.6|1.43|1.14|0.45|0.35|3.1|11.14|4.35|2.6|5.49|-2.98|0|0|0|0|1.14|1.94|0|0|818180546|763390300|476174200|6286510600|5384976000|0|10832|7.827|-31.82|12000
2020-11-01 15:28:25|pink_usa_0018|CCLAY|0||202006|84|199909|202009|29.64|37.98|1.97|1.95|1.58|1.51|3.62|5.4|1.28|2.03|4.01|4.32|4.34|3.36|6.55|4.44|0|0|0|0|0.66|1.07|0|0|491096998|646854800|1422888100|6368073900|4923197960|0|154116|6.8|-8.19|15900
2020-11-01 15:28:26|pink_usa_0019|CHEOY|12|201703|202006|43|200909|202006|37.74|36.71|6.28|10.23|6.18|9.48|12.81|9.63|0.47|0.34|1.91|-7.2|2.51|1.56|23.18|-16.43|8.33|9|0|0|0.97|0.81|0|0|61095600|639021600|301508300|8961442800|9275456676|3556566648|39157|70.5528|1.43|4000
2020-11-01 15:28:27|pink_usa_0020|BOALY|35|201312|202006|92|199706|202006|22.19|24.68|1.26|1.35|0.95|0.99|1.3|1.24|0.48|0.68|-8.26|-49.36|4.09|4.75|2.44|-13.1|2.92|4|0|0|0.9|2.94|0|0|188792235|624660800|2141753000|5379095000|3873065376|2454532528|877|12.64|-6.48|16169
2020-11-01 15:28:28|pink_usa_0021|ARLUF|0||202003|48|200809|202009|24.66|12.36|3.98|4.95|3.5|4.46|8.36|6.29|1.09|0.99|-0.76|2.44|1.93|1.8|14.76|29.9|0|0|0|0|1.15|1.99|0|0|129237020|541753200|446218600|15215617100|13623723634|0|28566|21.3356|3.91|6400
2020-11-01 15:28:29|pink_usa_0022|IAUGY|0||202006|45|200906|202009|25.55|27.01|1.43|1.4|1.33|1.33|2.13|1.74|0.29|0.25|3.86|6.23|4.86|6.19|5.92|5.02|0|0|0|0|0.84|0.69|409842300|397523700|1205925778|278283600|455560600|8240243800|7279796475|0|101484|15.75|-42.14|12359
2020-11-01 15:28:30|pink_usa_0023|CAHPF|0||202006|41|201006|202009|27.59|35.58|4.02|5.59|3.29|5.53|2|4.24|0.12|0.23|-5.79|-3.99|1.63|2.64|-9.99|10.63|0|0|0|0|0.05|1.38|0|0|59227069|256015400|1846182200|7306364100|7176175440|0|44108|4.2|33.81|5
2020-11-01 15:28:31|pink_usa_0024|CHPRF|30|202009|202009|7|201812|202009|10.94|5.71|1.39|1.58|1.39|1.43|3.16|2.29|1.44|0.47|-5.04|-4.55|0|0|18.78|20.81|8.5|8|0|0|2.15|2.28|0|0|68457341|318095700|340415900|818391400|942262293|975365006|16958|1.9915|12.64|515
2020-11-01 15:28:31|pink_usa_0025|ALMFF|0||202006|47|200812|202009|93.5|111.07|6.26|18.25|6.43|18.79|14.97|18.28|0.01|0|-2.45|-0.9|2.11|1.05|16.13|15.9|0|0|0|0|0.66|1.92|0|0|21763971|93194200|21138200|3280484800|3373679008|0|5074|25.76|2.67|861
2020-11-01 15:28:32|pink_usa_0026|SFDPF|0||202006|47|200812|202009|29.93|54.31|0|0|0|0|1.83|2.58|0|0|0|0|4.9|3.19|0|0|0|0|0|0|0.46|1.41|0|0|60175161|92854000|114231000|3616830200|2798251806|0|134|1.61|2.94|5300
2020-11-01 15:28:33|pink_usa_0027|WHITF|0||202006|42|201003|202009|58.75|34.15|3.43|0.94|2.81|0.59|1.23|0.31|0.16|0.21|0.06|-1.36|0.68|0|7.2|0.75|0|0|0|0|1.05|1.13|0|0|109462400|73356900|3261303100|1085061200|697034835|0|408|0.675|-70.73|1027
2020-11-01 15:28:33|pink_usa_0028|NNCSF|0||202006|23|201412|202009|676.29|177.87|32.35|16.81|33.64|17.96|12.19|14.03|0.12|0|-0.51|-0.01|0|0|-9.25|8.29|0|0|0|0|0.55|1.18|0|0|30434079|63064600|6607300|1134275400|1197287082|0|532|3.98|-6.35|311
2020-11-01 15:28:34|pink_usa_0029|RIDYF|0||202006|46|200812|202006|82.82|29.46|0.51|0.43|0.41|0.31|1.29|1|0.44|0.74|9.13|6.73|3.89|4.93|3.16|-1.87|0|0|0|0|0.27|1.08|0|0|11427829|31482500|202185700|280099600|179978717|0|88|0.5638|-20.59|698
2020-11-01 15:28:35|pink_usa_0030|DXSPF|0||202006|41|201006|202009|7.61|10.62|10.26|15.44|6.23|10.66|0.65|0.84|0.5|0.4|0.63|2.08|4.05|5.43|6.33|5.81|0|0|0|0|1.84|0.98|0|0|48979238|21850400|18414800|10297042200|6994606102|0|2442|6.41|-23.23|552
2020-11-01 15:28:36|pink_usa_0031|KSKGF|0||202006|47|200809|202006|14.19|2.23|2.39|1.01|2.09|1.03|1.93|16|0.29|0|2023.5|6060.47|1.56|0|0.97|5.08|0|0|0|0|-10.45|0.79|0|0|21826939|10706700|17816300|133226900|137997799|0|170|0.61|124.35|574
2020-11-01 15:28:37|pink_usa_0032|AGLDF|0||202006|17|201606|202009|4.54|6.88|0.76|1.99|0.57|1.06|0.7|1.7|0.81|0.08|0|0|0|0|-7.12|21.77|0|0|0|0|-0.16|-2.47|0|0|3168798|10027000|64640100|92660500|97872708|0|1831|0.1729|344.44|2
2020-11-01 15:28:37|pink_usa_0033|OROCF|8|201212|202006|30|201212|202006|57.01|25.91|22.28|9.46|22.83|6.19|3.26|0.96|0.07|0.37|-11.99|-16.85|0|0|3.29|-7.08|0|0|0|0|1.89|1.49|0|0|66323846|172041300|835260800|715587300|579035322|195805365|84843|1.77|0.58|13
2020-11-01 15:28:38|pink_usa_0034|DMZPY|0||202006|15|201612|202009|39.83|52.09|3.95|4.07|3.62|3.81|11.87|17.97|0.7|1.8|0.94|0.91|2.35|1.43|14.84|10.37|0|0|0|0|1.2|1.34|0|0|37818297|168810300|677269400|5174125800|4856842627|0|1767|28.07|80.17|1106
2020-11-01 15:28:39|pink_usa_0035|QRNNF|0||202006|37|201106|202009|31.34|15.08|3.51|4.24|2.77|3.09|1.63|2.04|0.5|0.83|6.44|9.3|3.97|5.91|4.07|7.45|0|0|0|0|0.9|1.16|0|0|82755615|20132600|5866012200|8566157800|6021086401|0|111|3.19|-21.81|9001
2020-11-01 15:28:39|pink_usa_0036|ASAGF|0||202003|39|201012|202009|71.58|23.99|3.17|3.17|1.9|2.16|0.77|0.87|-22.23|0.42|-2.95|1.18|0|0|-1.1|2.45|0|0|0|0|0.5|0.09|0|0|12978561|11178600|554341700|714298200|491254861|0|1528|0.815|19.85|423
2020-11-01 15:28:40|pink_usa_0037|BKQNY|0||202006|33|201203|202006|49.76|24.73|7.06|6.68|3.91|2.67|1.13|0.62|2.59|2.68|1.6|-17.6|7.43|10.48|1.65|0.73|0|0|0|0|1.2|0.95|17541792845|29176081700|2403494610|6265860700|109061200|4011277200|0|0|0||0|2021
2020-11-01 15:28:41|pink_usa_0038|SSLZY|50|200812|202006|8|201806|202006|19.18|11.03|3.34|3.09|2.53|2.02|1.24|1|0.54|0.69|2.07|2.52|1.79|1.9|2.98|0.02|1.6|3|0.01|0.02|2.28|3.45|0|0|999812473|1288537700|2003390800|11045445800|7269900340|2883715804|15298|3.49|-33.4|2178
2020-11-01 15:28:42|pink_usa_0039|STOSF|50|200812|202006|47|200809|202006|17.78|11.59|3.77|3.09|2.86|2.03|1.2|1|0.54|0.69|-5.57|-0.4|2.68|0.6|2.98|0.02|0|0|0|0|1.69|2.68|0|0|999812473|1288537700|2003390800|11055861200|7280315670|2887847202|1371|3.495|-32.52|2178
2020-11-01 15:28:43|pink_usa_0040|ANZBY|0||202009|96|199609|202009|19.16|15.29|8.36|-2|4.43|3.14|1.98|0.81|2.91|2.1|1.3|26.57|6.24|5.82|2.59|2|0|0|0.01|0.03|1.06|1.33|246962431662|448321125800|36658569548|83052740100|1980384300|44298149800|35329611058|0|812159|12.46|-33.49|39060
2020-11-01 15:28:44|pink_usa_0041|ANEWF|12|201606|202009|48|200809|202009|12.89|15.07|6.57|-2.03|3.89|3.1|1.54|0.8|2.91|2.1|5.02|28.15|6.02|5.92|2.59|2|0|0|0|0|1.31|1.52|246962431662|448321125800|36658569548|83052740100|1980384300|43787770100|34819231444|1140910240|11348|12.28|-36.77|39060
2020-11-01 15:28:45|pink_usa_0042|NAUBF|12|200803|202003|48|200809|202009|26.77|17.47|5.7|4.94|3.47|3.65|1.46|1.19|3.21|3.25|9.92|22.85|8.34|8.77|1.57|1.45|0|0|0|0|0.8|1.37|256890890543|335819141500|66447008726|102054239200|1412974200|57835165400|42935718870|2766600|11077|13.05|-35.07|34370
2020-11-01 15:28:46|pink_usa_0043|NABZY|11|200503|202003|92|199709|202009|4452.72|17.25|13.85|5.21|11.06|3.6|6.11|1.18|3.21|3.25|2.3|21.6|4.43|6.05|1.57|1.45|0|0|0.15|0|1.05|1.34|256890890543|335819141500|66447008726|102054239200|1412974200|57308750400|42409303926|0|736727|6.445|-36|34370
2020-11-01 15:28:48|pink_usa_0044|BHPLF|0||202006|77|200106|202009|18.65|16.53|3.19|3.4|2.89|3.06|3.08|2.74|0.43|0.49|5.54|6.38|4.55|4.67|15.11|10.33|0|0|0|0|0.96|1.06|0|0|7230800000|13462000000|72362000000|145706107000|131253107040|0|2430423|25.95|7.75|31589
2020-11-01 15:28:49|pink_usa_0045|NCMGY|0||202006|60|200509|202009|59.66|27.85|5.52|4.99|4.67|4.58|6.63|2.12|1.01|0.23|-0.64|-3.02|0.63|1.11|1.34|6.28|0|0|0|0|0.71|1.68|0|0|247527463|1517811300|8819525100|18796263200|18356190120|0|877389|22.48|-0.5|1947
2020-11-01 15:28:50|pink_usa_0046|CSLLY|0||202006|25|201406|202009|32.69|45.74|7.78|11.11|7.45|10.6|13.44|14.4|0.58|0.91|1.79|0.44|1.36|0.96|19.23|18.17|0|0|0|0|0.78|0.55|0|0|560251800|1199131000|6312933800|98799504200|94084177000|0|4234668|103.4|30.41|27009
2020-11-01 15:28:51|pink_usa_0047|CMXHF|0||202006|48|200809|202009|27.09|45.59|6.3|11.08|6.17|10.56|9.69|14.35|0.58|0.91|2.58|0.48|2|0.98|19.23|18.17|0|0|0|0|0.83|0.76|0|0|560251800|1199131000|6312933800|98503785100|93788457875|0|43821|206.15|31.92|27009
2020-11-01 15:28:52|pink_usa_0048|BLSFY|0||202006|46|200903|202009|250.01|71.45|5.51|0.62|4.25|0.64|9.69|1.06|0.33|0.12|3.95|5.91|0.93|0.99|2.65|1.2|0|0|0|0|1.52|1.66|0|0|312927405|961624400|3101178700|4667109300|4759732336|0|1181|47.24|15.02|17063
2020-11-01 15:28:53|pink_usa_0049|SKLTY|19|201312|202006|12|201706|202006|77.62|48.46|6.47|5.85|5.73|4.91|5.62|6.86|0.59|1.79|-0.26|-0.49|1.61|1.65|22.04|-3.01|5.11|6|0|0|0.01|-0.14|0|0|203695200|451231700|62527900|6193668500|5122468202|4979974198|349|29.02|-11.82|1020
2020-11-01 15:28:53|pink_usa_0050|TLSYY|35|201312|202006|88|199809|202009|24.84|19.29|2.79|2.27|2.33|1.55|5.03|2.38|1.15|1.09|6.98|7.41|6.38|5.28|11.31|5.38|4.55|7|0|0.01|0.76|0.82|0|0|1159378528|342872900|16854366500|34640544900|23643876424|24726656528|312126|9.94|-15.76|32293
2020-11-01 15:28:54|pink_usa_0051|TTRAF|35|201312|202006|86|199903|202009|15.13|18.73|2.81|2.24|2.31|1.5|3.96|2.31|1.15|1.09|7.55|5.32|7|3.58|11.31|5.38|0|0|0|0|179.7|0.85|0|0|1159378528|342872900|16854366500|33950733400|22954064947|24005255466|3527|1.93|-22.36|32293
2020-11-01 15:28:55|pink_usa_0052|TSRYY|5|201312|202006|33|201206|202009|39.43|26.31|3.19|3.17|3.01|2.61|1.94|1.87|0.19|0.53|-1.78|-6.43|2.67|2.75|4.15|4.8|2.75|2|0|0|0.97|0.79|0|0|201267911|308585600|1315422500|5664519700|4649049835|4225055842|368466|6.445|-48.97|3000
2020-11-01 15:28:56|pink_usa_0053|STBMY|0||202006|39|201012|202009|106.4|17.43|1.78|2.59|1.76|2.69|2.3|1.61|0.5|0.23|1.39|-2.12|3.15|2.48|2.52|8.47|0|0|0|0|-0.74|1.36|0|0|80542811|282777400|1077755300|1417361700|1491124698|0|1387|10.57|1.36|41
2020-11-01 15:28:57|pink_usa_0054|TACBY|0||202006|41|201003|202006|25.09|17.71|2.11|2.04|1.38|1.38|1.84|1.17|0.72|0.62|8.75|6.81|7.97|5.88|6.62|-7.62|0|0|0|0|1.17|2.41|0|0|146242365|257670000|502284700|7151114500|4852698092|0|381|4.73|-29.51|8464
2020-11-01 15:28:58|pink_usa_0055|TABCF|0||202006|80|200006|202006|22.52|18.06|2.36|2.06|1.61|1.38|2.2|1.17|0.72|0.62|6.65|7.03|7.56|6.21|6.62|-7.62|0|0|0|0|0.68|2.97|0|0|146242365|257670000|502284700|7161373900|4862957496|0|462|2.37|-23.25|8464
2020-11-01 15:28:59|pink_usa_0056|SAUNF|0||202003|48|200809|202009|21.98|25.96|5.87|8.22|2.46|3.93|1.33|2.79|2.14|3.09|-5.72|-6.99|6.75|4.94|2.74|2.53|0|0|0|0|0.56|-0.27|0|0|213287907|249783700|6849255400|10653295200|5179207206|0|110|1.38|15.97|
2020-11-01 15:29:00|pink_usa_0057|CWLDY|13|201312|202006|36|201109|202009|19.71|77.66|3.17|3.39|2.8|3.03|2|1.38|0.41|0.23|5.11|6.71|3.85|5.91|9.05|1.39|0|0|0|0|0.38|0.13|0|0|652000142|197134700|3347098900|5035307400|4496330448|4836537488|177|13.28|-18.7|12500
2020-11-01 15:29:00|pink_usa_0058|OCANF|53|202006|202006|43|200906|202003|33.08|93.74|2.11|2.14|1.87|1.85|1.09|0.63|0.29|0.14|0.3|-0.84|0.86|0|3.91|-4.13|2.49|1|0|0|0.31|3.24|0|0|81344511|147700000|1575800000|1012116000|950716000|973781250|129345|1.5275|-38.69|2200
2020-11-01 15:29:01|pink_usa_0059|OGDCF|53|202006|202006|26|201309|202003|34.05|101|2.13|2.32|1.9|1.95|1.09|0.67|0.29|0.14|-0.29|-0.93|0|0|3.91|-4.13|0|0|0|0|-0.15|3.41|0|0|81344511|147700000|1575800000|1063464000|1002064000|1026375000|700|1.61|-41.88|2200
2020-11-01 15:29:02|pink_usa_0060|INCZY|0||202003|23|201412|202009|24.1|20.77|2.04|1.68|1.49|0.91|1.2|0.99|0.52|0.59|3.94|5.45|2.85|2.14|7.2|2.41|0|0|0|0|1.01|1.71|0|0|171153429|130072600|2829895700|4556875700|2942470875|0|1932|1.515|-31.76|4500
2020-11-01 15:29:03|pink_usa_0061|ICPVF|0||202003|48|200809|202009|17.13|18.51|1.98|1.56|1.46|0.81|1.25|0.88|0.52|0.59|3.62|7.29|3.29|2.37|7.2|2.41|0|0|0|0|0.43|3.05|0|0|171153429|130072600|2829895700|4236408600|2622003750|0|70|1.35|-38.64|4500
2020-11-01 15:29:03|pink_usa_0062|CSXXY|0||202006|23|201412|202009|26.59|48.16|9.1|15.21|8.38|13.98|11.65|18.27|0.75|1.84|2.09|2.36|3.22|2.09|35.59|13.25|0|0|0|0|0.97|2.15|0|0|37469555|123638300|44855200|3971803300|3720956400|0|55671|30.24|48.16|
2020-11-01 15:29:04|pink_usa_0063|OZMLF|0||202006|48|200809|202009|26.02|24.5|11.91|4.14|11.98|3.93|3.65|1.6|0.11|0.12|5.55|-3.22|3.52|0.57|1.12|6.19|0|0|0|0|1.44|2.88|0|0|314831895|78675200|2166077100|3472432200|3302988371|0|8223|10.1725|53.66|1128
2020-11-01 15:29:05|pink_usa_0064|ORRAF|0||202006|21|201506|202009|16.29|10.91|0.85|0.81|0.71|0.73|1.81|2.45|0.51|0.39|0|0|5.2|5.2|7.65|9.84|0|0|0|0|0.52|0.35|0|0|84575717|73728000|610849700|1938223700|1725183540|0|395|1.8|-26.53|3776
2020-11-01 15:29:06|pink_usa_0065|CLVLY|25|201312|202006|15|201612|202009|85.46|75.45|35.75|35.29|39.48|38.19|11.03|16.01|0|0|0.07|0.07|0.11|0.11|-31.54|25.02|1|1|0|0|0.19|0.71|0|0|18968847|45862900|1641800|764466000|810328920|0|109701|16.4|-2.01|16
2020-11-01 15:29:07|pink_usa_0066|ASLEF|0||202006|16|201609|202009|16.36|17.61|1.76|1.71|1.29|1.37|2.83|3.11|1.19|1.12|10.32|7.95|4.16|0|3.22|8.65|0|0|0|0|0.83|0.29|0|0|27743409|43689800|118992700|495856900|396479425|0|49|0.73|14.96|1030
2020-11-01 15:29:07|pink_usa_0067|LCOMF|0||202006|1|202006|202009|23.97|25.23|9.1|9.54|8.07|8.49|3.41|3.6|2.86|0.5|0|0|0|0|9.04|10.35|0|0|0|0|0|0|0|0|3884759|11255700|6764700|808692400|718965299|0|1372|6.89|0|44
2020-11-01 15:29:08|pink_usa_0068|SHVTF|0||202003|48|200809|202009|26.4|14.87|2.1|4.48|1.63|2.88|1.53|1.6|0.33|0.87|-8.01|-24.33|5.03|4.98|11.5|7.01|0|0|0|0|0.16|0.45|0|0|2659307|821500|326172600|594358600|385535590|0|678|3.9635|-20.48|570
2020-11-01 15:29:09|pink_usa_0069|FSUGY|0||202006|34|201203|202009|8.75|7.92|2.15|2.76|1.55|2.94|1.86|2.75|6.16|0.32|8.39|10.65|6.06|9.92|4.04|28.91|0|0|0|0|1.05|1.31|0|0|1094171696|4860800800|17093399000|35862189200|36485735250|0|788140|23.7|95.39|3898
2020-11-01 15:29:10|pink_usa_0070|FSUMF|0||202006|45|200906|202009|12.25|7.62|3.04|2.76|2.35|2.82|3.99|2.65|6.16|0.32|6.88|5.05|4.66|10.81|4.04|28.91|0|0|0|0|1.18|1.54|0|0|1094171696|4860800800|17093399000|34477217700|35100199860|0|19212|11.4|91.92|3898
2020-11-01 15:29:11|pink_usa_0071|WOPEY|0||202006|83|199909|202006|25.13|39.14|7.02|3.61|6.2|2.68|3.6|1.01|0.38|0.61|0.81|-16.36|4.03|6.31|11.26|-17.53|0|0|0|0|1|2.21|0|0|883176072|4543422100|18180696600|16019578500|12332178000|0|596023|12.84|-40|3834
2020-11-01 15:29:12|pink_usa_0072|MALRY|0||202006|32|201209|202009|16.3|4.96|1.6|2.13|1.55|2.38|1.84|2.17|0.22|0.45|3.62|0.73|4.39|3.9|20.52|32.35|0|0|0|0|1.06|2.44|0|0|202515168|1045659200|1265881200|3047933900|3394755000|0|1091|18|106.62|
2020-11-01 15:29:13|pink_usa_0073|NESRF|0||202006|27|201312|202009|24.94|39.87|3.64|5.61|3.68|5.25|5.32|5.01|0.07|0.33|-0.69|-8.97|1.92|1.71|32.48|11.54|0|0|0|0|-0.22|1.59|0|0|113204435|465358900|1602238100|7386316300|7372573890|0|56146|9.95|18.74|2639
2020-11-01 15:29:13|pink_usa_0074|AUTLY|0||202006|48|200809|202009|20.29|14.74|0.59|0.51|0.54|0.63|1.37|1.7|0.35|0.22|-12.34|-7.19|1.63|2.24|6.52|10.02|0|0|0|0|0.51|0.91|0|0|96144221|272557800|425969700|715657100|875883288|0|2598|24.36|-15.48|1817
2020-11-01 15:29:14|pink_usa_0075|SVLKF|0||202006|45|200906|202009|33.63|8.3|2.49|3.34|2.55|3.74|2.4|2.72|0.03|0|-25.81|-5.97|0|0|-3.19|39.08|0|0|0|0|0.57|1.61|0|0|41041631|176585000|274843900|1312594100|1489243210|0|24307|1.69|141.12|191
2020-11-01 15:29:15|pink_usa_0076|PMNXF|16|201606|202006|35|201112|202009|45.92|18.69|1.13|2.92|1.15|2.96|1.91|2.02|0.05|0.25|-3.32|-3.96|0|0|-2.96|9.66|5.86|6|0|0|0.13|1.34|0|0|51650481|149906200|596430500|1206561700|1200895691|0|16951|0.9798|116.24|270
2020-11-01 15:29:15|pink_usa_0077|RGRNF|6|200403|202006|61|200506|202009|16.99|13.35|4.79|3.26|4.84|3.52|3.68|3.11|0.06|0|0.83|1.39|1.29|3.1|11|24.45|0|0|0|0|0.91|1.32|0|0|28372118|132406700|555260300|1653216400|1785623000|0|4467|3.5|6.38|3
2020-11-01 15:29:16|pink_usa_0078|RMLRF|21|201312|202006|48|200809|202009|19.14|13.72|1.95|3.42|2.34|3.36|1.59|3.35|0.01|0.05|0|0|0|0|6.26|28.47|4.43|4|0|0|0.43|2.72|0|0|36928833|116150800|331798600|1084401800|1184422468|0|6952|1.465|73.38|102
2020-11-01 15:29:17|pink_usa_0079|RDRUY|0||202006|18|201512|202006|17.31|1.29|224.87|70.82|326.17|227.62|2.62|0.88|0.02|0.15|0|0|1.67|0|-22.18|-46.49|0|0|0|0|2.18|0.88|0|0|16468386|53757400|32374200|24227800|77985193|0|4726|1.43|23.28|6
2020-11-01 15:29:18|pink_usa_0080|RRSSF|0||202006|17|201603|202006|17.39|1.24|176.46|81.98|258.2|238.76|2.09|0.92|0.02|0.15|0|0|0|0|-22.18|-46.49|0|0|0|0|-0.24|-1.75|0|0|16468386|53757400|32374200|28045300|81802695|0|544|0.15|35.14|6
2020-11-01 15:29:19|pink_usa_0081|MDSMF|0||202006|43|200912|202009|8.73|3.29|3.9|0.55|3.95|0.79|1.78|0.71|0.02|0.04|0|0|0|0|7.79|23.21|0|0|0|0|1.09|1.51|0|0|15570103|38898400|82983000|79070400|112208922|0|1170|0.54|6.4|319
2020-11-01 15:29:20|pink_usa_0082|AMLYY|0||202006|31|201212|202009|39.88|31.14|1.58|3.15|0.81|0.53|1.67|0.96|2.27|5.26|3.2|-79.45|5.45|7.55|2.29|0.08|0|0|0|0|1.38|1.21|2939868743|8604683300|17661596669|2660528600|210258700|18731499400|3271335342|0|130|3.81|-24.7|3700
2020-11-01 15:29:21|pink_usa_0083|AMLTF|0||202006|48|200809|202009|25.95|30.08|2.33|3.06|1.14|0.51|2.29|0.92|2.27|5.26|1.97|-117.49|5.5|0|2.29|0.08|0|0|0|0|1.37|2.43|2939868743|8604683300|17661596669|2660528600|210258700|18619809900|3159715068|0|85|0.92|-26.75|3700
2020-11-01 15:29:21|pink_usa_0084|WFAFY|0||202006|43|200912|202009|28.76|31.5|0.87|1.75|0.82|1.75|2.13|5.64|0.4|0.28|6.22|3.74|4.93|3.16|7.29|10.9|0|0|0|0|0.97|1.36|0|0|1029977922|2001580600|6757825200|36015590900|36192180780|0|252757|15.96|17.85|217000
2020-11-01 15:29:22|pink_usa_0085|SNMCY|0||202006|28|201309|202009|22.94|14.42|1.5|1.95|1.27|1.11|1.2|0.93|1.31|1.05|8.63|-30.04|5.56|3.62|2.47|4.06|0|0|0|0|1.14|0.93|25910266952|31620575300|8748213530|1721922700|395781100|15625221300|8138221897|0|2105|6.355|-33.97|14500
2020-11-01 15:29:23|pink_usa_0086|SNMYF|0||202006|48|200809|202009|21.25|14.63|1.14|1.96|1.08|1.13|1.04|0.94|1.31|1.05|7.41|-37.34|5.73|3.81|2.47|4.06|0|0|0|0|0.56|1.64|25910266952|31620575300|8748213530|1721922700|395781100|15746788000|8259879030|0|472|6.45|-31.87|14500
2020-11-01 15:29:24|pink_usa_0087|TRAUF|0||202006|42|200912|202006|138.11|169.71|14.37|17.18|8.92|11.37|3.43|5.13|1.8|2.68|-3.44|-1.6|4.55|3.22|0.1|-0.34|0|0|0|0|0.67|1.16|0|0|504656439|1614044900|408149300|41266390300|27763480333|0|11646|10.1455|4.03|460
2020-11-01 15:29:25|pink_usa_0088|QBIEY|12|200706|202006|45|200903|202006|17.64|14.81|1.24|1.05|1.05|0.76|1.42|1.08|0.38|0.39|3.41|-7.79|4.39|3.17|6.23|-5.15|0|0|0|0|1.51|1.68|0|0|941675348|939120700|400477900|11493499000|9104648160|68371026|310596|6.19|-27.9|11704
2020-11-01 15:29:26|pink_usa_0089|QBEIF|0||202006|47|200809|202006|17.34|14.57|1.25|1.05|1.06|0.75|1.43|1.07|0.38|0.39|2.67|-10.62|3.98|3.39|6.23|-5.15|0|0|0|0|1.22|0.49|0|0|941675348|939120700|400477900|11405247100|9016396320|0|4319|6.13|-28.22|11704
2020-11-01 15:29:27|pink_usa_0090|OCLDY|0||202003|37|201106|202009|17.52|16.74|1.56|1.45|1.22|1.07|2.29|1.98|0.68|0.83|4.89|-7.79|3.85|3.08|5.87|6.79|0|0|0|0|0.78|1.82|0|0|216727735|718205400|2061671900|5709347500|4501195892|0|503|11.09|-27.64|14000
2020-11-01 15:29:28|pink_usa_0091|CMSQY|0||202006|48|200809|202009|23.74|20.71|3.38|2.74|2.84|2.12|4.56|2.96|1.09|1.28|2.08|5.84|2.98|4.53|8.4|6.15|0|0|0|0|1.17|2.39|0|0|298500689|673967300|290472600|6065559400|4705652520|0|61405|8.7|-18.54|12646
2020-11-01 15:29:29|pink_usa_0092|STGPF|0||202006|24|201406|202006|6.75|10.77|14.14|11.55|7.48|5.16|0.99|0.63|0.58|0.84|3.45|5.27|5.03|4.77|9.77|-8.03|0|0|0|0|1.4|3.37|0|0|267752612|637097700|93036000|18669715500|8252701497|0|505|1.59|-39.77|2700
2020-11-01 15:29:31|pink_usa_0093|IPGDF|0||202006|48|200809|202009|48.26|17.83|3.78|2.52|3.81|3.19|1.61|1.4|0.23|0.03|-9.66|-9.53|1.56|1.16|17.19|7.62|0|0|0|0|0.04|1.42|0|0|112263678|424688900|922271000|1469536200|1855102580|0|1243|3.14|-28.01|155
2020-11-01 15:29:32|pink_usa_0094|ANSLY|0||202006|35|201112|202009|22.57|22.78|1.88|2.23|1.73|2.24|2.28|2.45|0.56|0.37|6.68|4.48|2.35|1.85|8.62|7.87|0|0|0|0|0.41|1.27|0|0|362110904|409388600|307366800|3540424400|3417377589|0|28134|106.355|43.65|13513
2020-11-01 15:29:33|pink_usa_0095|WYGPY|0||202006|44|200909|202009|39.97|31.91|0.9|0.53|0.76|0.42|2.32|0.91|0.39|0.32|-8.41|-73.43|3.82|4.65|8.36|2.02|0|0|0|0|1.52|3.06|0|0|225307103|320885000|538015000|4653658300|3672003348|0|1265|7.02|-18.37|51855
2020-11-01 15:29:34|pink_usa_0096|AUSDF|0||202006|31|201212|202009|11.7|35.77|0.92|0.67|0.52|0.43|0.68|0.63|0.49|0.56|3.03|4.96|5.65|5.42|5.14|1.08|0|0|0|0|0.47|-0.42|0|0|63809682|225025600|638221100|919843900|603601062|0|358|0.86|-24.3|7700
2020-11-01 15:29:34|pink_usa_0097|WNARF|13|200812|202006|40|201009|202009|32.17|19.56|4.01|1.54|3.7|2.04|2.8|1.16|0.76|0|-14.18|-13.11|1.76|0.91|0.28|6|1|1|0|0|1.27|1.59|0|0|84183471|99489500|292959100|318140600|418101840|255934560|103910|1.52|-30.63|65
2020-11-01 15:29:35|pink_usa_0098|AGLNF|0||202006|47|200812|202009|23.62|9.55|1.25|1.02|1.04|0.81|1.36|1.13|0.37|0.36|3.23|8.93|4.62|6.74|6.09|8.74|0|0|0|0|0.5|0.81|0|0|625625561|96883900|4562476800|8183731000|6264604859|0|2844|10.055|-20.45|3358
2020-11-01 15:29:36|pink_usa_0099|AGLXY|0||202006|42|201003|202009|25.47|9.2|1.25|0.99|1.03|0.77|1.41|1.09|0.37|0.36|3.6|12.5|4.85|6.61|6.09|8.74|0|0|0|0|0.52|0.86|0|0|625625561|96883900|4562476800|7950093300|6030967184|0|46234|9.68|-21.66|3358
2020-11-01 15:29:37|pink_usa_0100|BEPTF|0||202006|48|200809|202009|12.12|6.28|2.06|2|2.13|1.91|1.15|1.09|0.08|0.02|-0.87|5.42|1.7|1.49|4.62|18.11|0|0|0|0|1.34|2.79|0|0|122155323|75514500|2433641600|2073678900|2110233673|0|592|0.925|-43.31|214
2020-11-01 15:29:38|pink_usa_0101|VPTOF|0||202006|42|200912|202006|59.6|0.09|11.21|3.18|10.73|2.87|2.13|1.1|0.04|0.37|-455.49|-3603.23|0|0|-9.96|-9.9|0|0|0|0|9.18|343.47|0|0|37217942|54906400|404311700|258612500|233597248|0|1635|0.16|-30.43|158
2020-11-01 15:29:39|pink_usa_0102|ELKMF|0||202006|15|201612|202009|13.35|40.93|4639.95|2940.03|3409.33|2265.1|3.8|3.85|0.06|0.38|-7.06|-3.42|0|0|-11.93|7.15|0|0|0|0|0.41|1.28|0|0|34418296|50638000|321844300|1023334100|976716417|0|1442|1.11|26.14|
2020-11-01 15:29:39|pink_usa_0103|AGESY|28|201612|202006|43|200912|202009|9.67|6.02|-2.18|-4.38|0.46|0.62|0.7|0.59|0.34|0.28|0|0|11.15|0.74|5.8|6.83|0|0|0|0|1.15|0.55|0|0|53830141468|68460912200|1926559700|-54691894200|7622696514|8405676880|173546|40.79|-26.76|10741
2020-11-01 15:29:40|pink_usa_0104|KBCSY|46|202006|202006|41|201006|202009|35.58|12.8|3.24|1.93|2.49|2.63|1.16|0.92|0.86|0.94|6.66|5.45|3.07|7.78|5.5|3.9|0|0|0|0|0.76|1.65|218679473544|257784486000|15157489749|26517469300|4108419500|15711387700|20860126980|22385105850|1341788|25.05|-22.1|37629
2020-11-01 15:29:41|pink_usa_0105|BUDFF|42|202009|202009|16|201609|202009|51.38|90.37|5.47|4.19|3.37|2.25|2.9|1.77|1.42|1.84|2.83|-17.98|3.68|3.72|6.53|0.66|0|0|0|0|1.06|1.33|0|0|11085500000|25120000000|24718000000|200136904000|106343903965|106343903965|3454834|53.95|-43.22|170000
2020-11-01 15:29:42|pink_usa_0106|AVHNY|0||202006|11|201712|202009|15.13|17.77|2.69|3.01|1.08|1.09|1.41|1.19|1.99|2.45|0|0|0|0|3.1|1.85|0|0|0|0|0.21|0.11|0|0|1431101164|2704058700|3263327900|12893802300|4673041515|0|143|14.11|-3.88|21522
2020-11-01 15:29:42|pink_usa_0107|GBLBY|16|202006|202006|9|201806|202009|19.48|16.88|3.18|3.07|2.51|2.03|0.75|0.65|0.27|0.4|3.13|-5.14|4.87|4.14|2.96|2.6|0|0|0|0|-0.06|-0.65|0|0|1876736889|2672328400|3011753800|19291967800|12546534546|12187272825|7031|8.19|-13.33|94000
2020-11-01 15:29:43|pink_usa_0108|SIETY|0||202006|26|201312|202006|28.82|45.88|0.58|0.6|0.55|0.93|1.06|1.15|0.61|0.07|9.72|2.78|3.85|1.79|8.35|-0.78|0|0|0|0|0.79|1.12|0|0|531719182|1388517600|300849200|2170736600|3340618380|0|230|31.35|16.76|31691
2020-11-01 15:29:43|pink_usa_0109|UCBJY|0||202006|35|201112|202009|31.58|26.18|3.28|4.09|3.02|3.74|2.15|2.71|0.39|0.39|2.67|-0.76|1.81|1.17|5.96|8.48|0|0|0|0|0.61|0.81|0|0|940225732|1342856000|990834300|23371448400|21601217868|0|405197|57.11|59.38|7606
2020-11-01 15:29:44|pink_usa_0110|UMICY|0||202006|36|201109|202009|29.18|39.14|0.56|0.54|0.51|0.46|3.1|3.4|0.31|0.97|0.12|-2.4|2.31|0.71|9.66|5|0|0|0|0|0.47|1.42|0|0|258221177|1321599700|2341900300|11573020800|9987011124|0|558889|10.38|11.67|10938
2020-11-01 15:29:45|pink_usa_0111|SVYSF|46|202006|202006|39|201009|202006|26.6|57.35|1.2|1.12|0.91|0.84|1.17|1.15|0.51|0.52|3.58|6.74|3.47|4.52|4.69|-11.96|0|0|0|0|-0.05|0.68|0|0|2087469335|1255131700|6180061600|13041746900|9720596400|9688956000|5145|94|-12.07|24100
2020-11-01 15:29:45|pink_usa_0112|SOLVY|46|202006|202006|15|201609|202006|23.77|53.89|1.3|1.06|0.97|0.78|1.09|1.07|0.51|0.52|4.28|7.08|3.66|4.72|4.69|-11.96|2.88|4|0|0|0.7|1.26|0|0|2087469335|1255131700|6180061600|12369582400|9048431875|9018972375|9074|8.75|-15.37|24100
2020-11-01 15:29:46|pink_usa_0113|BPOSY|33|202006|202006|27|201312|202009|12.14|13.05|1.18|0.58|1.27|0.43|4.36|2.3|0.61|1.96|6|13.46|8.71|9.99|27.7|6.16|7.96|9|0|0|1.09|1.04|0|0|815294390|1040769600|1242872800|2540342700|1932008694|1905654282|1005|9.66|-3.88|34369
2020-11-01 15:29:47|pink_usa_0114|AFGVY|45|202006|202006|37|201106|202009|35.98|0.89|0.26|-0.02|0.2|0.32|2.28|0.8|1.24|0.13|-3.41|6.24|0|0|7.22|98.16|5.5|6|0|0|-0.17|1.19|0|0|163569381|872743900|237305400|-44247300|664294752|662652936|27|7.92|-2.58|10018
2020-11-01 15:29:48|pink_usa_0115|BGAOY|46|202006|202006|43|200912|202009|13.31|13.08|1.65|1.4|1.32|0.94|2.76|1.81|0.8|0.99|7.15|6.72|7.6|9.19|11.99|7.06|6.51|8|0|0|0.65|0.36|0|0|611409609|576955700|3791262600|8457092000|5741013938|5737359398|24075|3.555|-38.9|10582
2020-11-01 15:29:48|pink_usa_0116|SFNXF|0||202006|14|201703|202009|10.4|21.24|8.99|18.39|9.68|19.18|0.9|1.18|0.01|0|1.32|-0.03|1.37|0|6.69|5.68|0|0|0|0|-0.11|0.42|0|0|464773835|360024900|11570600|9404812200|9747922050|0|125|289.02|42.37|65
2020-11-01 15:29:49|pink_usa_0117|CUYTY|0||202003|33|201206|202009|18.05|18.74|0.69|0.8|0.74|0.84|3.42|3.4|0.02|0|4.16|4.29|2.24|0|19.93|18.65|0|0|0|0|0.14|0.07|0|0|468810595|321396700|2637791300|8528784600|8837828361|9604939122|788|16.29|20.46|30631
2020-11-01 15:29:50|pink_usa_0118|BCNAY|4|201006|202006|18|201603|202009|72.69|34.49|2|2.05|2.24|2.17|3.68|3.26|0.1|0.07|1.79|0.9|1.76|2.4|8.41|8.03|0|0|0|0|-0.33|1.48|0|0|234515062|304293000|137448200|2248443400|17175851181|2378657754|232|13.41|-42.49|3590
2020-11-01 15:29:50|pink_usa_0119|IOBCF|0||202006|39|201012|202009|68.3|345.74|1.92|1.21|1.87|1.32|4.2|3.55|0.54|0.64|0.09|1.6|0.78|0.66|-1.53|0.56|0|0|0|0|0.84|0.35|0|0|50229409|107882800|53862700|353908000|391519212|0|1461|13.02|-24.97|1466
2020-11-01 15:29:51|pink_usa_0120|TLGHY|46|202006|202006|30|201303|202009|47.51|10.59|4.49|3.72|2.47|1.49|0|0|-2.37|-3.75|6.58|11.74|0|0|4.05|8.44|3.88|5|0|0|0.07|1.92|0|0|335573881|80301400|2608222200|10741429900|4427307602|4193500922|16509|19.445|-19.33|3611
2020-11-01 15:29:52|pink_usa_0121|BDORY|46|202006|202006|43|200912|202009|6.2|4.07|1.95|1.46|0.97|0.78|1.12|0.73|3.04|1.87|8.59|46.38|3.19|3.56|5.96|4.37|0|0|0|0|1.47|1.63|176899509040|108410489000|59596427747|26359578400|1474975100|28285620500|15321892893|15316990083|1309705|5.37|-50.86|92474
2020-11-01 15:29:52|pink_usa_0122|JBSAY|46|202006|202006|41|200912|202003|98.58|7.19|0.52|0.39|0.25|0.19|1.21|1.47|1.7|2.14|2.78|3.08|1.24|2.5|1.73|-0.14|4.1|7|0|0|1.51|1.34|0|0|3255626753|4195205200|9452421500|20525512800|9800180226|9837115650|772619|7.38|-53.55|242000
2020-11-01 15:29:53|pink_usa_0123|MRRTY|49|202006|202006|40|201009|202009|18.45|6.1|0.68|0.42|0.19|0.13|3.62|27.12|12.57|70.9|0|0|0|0|-1.09|5.35|2.7|7|0|0|0.96|2.2|0|0|1459029571|1512279600|1445010300|5562755200|1842772558|1842196213|45368|2.645|0.38|32222
2020-11-01 15:29:54|pink_usa_0124|MRVSY|46|202006|202006|37|201106|202009|198.94|7.44|0.58|0.58|0.22|0.27|6.22|8.67|-3.66|14.62|-20.18|0.78|0.89|0|-4.38|6.22|4.56|7|0|0|0.43|-0.23|0|0|758422248|1263907000|771120500|2347463100|1344074774|1191404506|331|9.86|-2.38|
2020-11-01 15:29:55|pink_usa_0125|EQUEY|46|202006|202006|43|200912|202009|19.29|6.16|5.11|1.51|2.29|0.9|9.6|2.34|1.38|1.95|0.22|2.95|1.26|1.53|8.12|10.81|3.51|5|0|0|1.04|1.31|0|0|709475753|1106614800|8454400|6358312400|3889601485|3890474280|53224|3.85|-18.12|
2020-11-01 15:29:55|pink_usa_0126|EGIEY|46|202006|202006|43|200912|202009|13.71|10.29|4.24|3.48|3.66|2.56|3.92|4.46|0.91|2.29|0|0|6.04|5.56|15.38|11.87|4.17|6|0|0|0.71|0.77|0|0|540573319|943239500|2850466600|8328296900|6127617027|6127638055|5896|7.51|-24.71|1398
2020-11-01 15:29:56|pink_usa_0127|HYPMY|46|202006|202006|42|201003|202009|172.72|13.39|4.75|3.8|4.22|3.93|1.95|1.99|0.43|0.53|4.96|0.32|2.75|4.73|6.19|10.78|3.98|6|0|0|1.39|1.38|0|0|485199774|938278900|238320400|3286453000|3334381889|3366259358|250206|5.265|-34.09|7515
2020-11-01 15:29:57|pink_usa_0128|COGNY|42|202006|202006|25|201312|202003|14.16|24.35|3.45|1.81|3.15|1.13|1.51|0.54|0.19|0.48|-1.4|-15.49|3.01|3.15|9.56|-2.31|3.92|4|0|0|0.21|2.8|0|0|284425688|686785600|1085897200|2671392500|1777388378|1777235457|55328|0.951|-65.16|26933
2020-11-01 15:29:58|pink_usa_0129|WEGZY|67|202009|202009|32|201209|202009|29.04|59.64|3.46|7.57|3.7|7.64|5.78|13.2|0.69|0.18|2.38|1.62|1.5|1.2|13.75|17.27|3.84|7|0|0|0.5|3.08|0|0|1078410309|638604600|836031600|25814290200|26053932042|26064481590|10639|12.42|108.74|31830
2020-11-01 15:29:58|pink_usa_0130|LZRFY|46|202006|202006|33|201206|202009|24.49|44.28|2.63|4.09|2.17|3.46|5.19|7.65|1.7|2.05|0.82|1.27|1.48|0.69|8.97|5.43|4.22|4|0|0|0.92|2.5|0|0|460174195|578304200|2568253100|9220082800|7728865298|7728842662|95114|10.289|0.07|10514
2020-11-01 15:29:59|pink_usa_0131|USNZY|46|202009|202009|41|200912|202003|116.86|30.3|1.28|0.97|1.17|0.69|0.66|0.88|0.43|0.46|2.46|4.31|0.54|0.46|-0.47|-3.91|1.43|2|0|0|1.68|2.28|0|0|1221637839|663123700|2090423700|2892710700|2127441377|2127190873|31740|1.73|-9.9|51182
2020-11-01 15:30:00|pink_usa_0132|LRENY|46|202006|202006|14|201703|202009|30.07|16.74|3.49|2.99|3.27|2.9|8.07|5.47|0.71|0.64|1.09|0.64|0.88|0.9|16.57|21.56|7.56|9|0|0|0.47|0.01|0|0|276151979|432770200|669068400|5698470500|5491950849|5502773430|181674|6.93|-46.28|24162
2020-11-01 15:30:01|pink_usa_0133|BBSEY|34|202006|202006|26|201403|202009|13.05|5.65|18.23|10.91|19.16|11.6|7.38|8.67|0|0|8.32|23.06|6.68|13.55|52.82|96.47|0|0|0|0|0.89|1.29|0|0|744126661|389188700|8100|8196340500|8585529210|8585354200|589278|4.3|-50.47|221
2020-11-01 15:30:02|pink_usa_0134|YDUQY|46|202006|202006|33|201206|202009|20.69|19.69|2.38|2.19|2.33|1.84|3.02|2.51|0.29|1.07|3.26|0.28|2.79|1.96|13.95|6.28|6.15|7|0|0|1.54|2.53|0|0|182444435|352882500|433632900|1770880000|1487913674|1484295124|20332|4.94|-42.42|12286
2020-11-01 15:30:03|pink_usa_0135|CTPZY|43|202006|202006|40|201009|202009|5.25|36.48|2.33|21.14|1.9|20.59|0.6|7.43|0.3|0.31|29.52|13.96|20.73|0.8|15.01|13.37|3.36|4|0|0|1.03|1.13|0|0|224632461|348860900|17097500|18263451000|17789849100|17791277400|1634|27|424.27|1376
2020-11-01 15:30:04|pink_usa_0136|LGSXY|46|202006|202006|43|200912|202009|9.84|2.05|1|0.75|0.47|0.25|1.15|0.65|1.72|1.35|-22.99|-57.7|5.01|0|4.8|9.49|2.83|4|0|0|1.18|2.28|0|0|365593858|309908700|310058000|2162271000|805425365|805425365|41|2.65|-39.84|5072
2020-11-01 15:30:05|pink_usa_0137|CYRBY|46|202006|202006|43|200912|202009|16.91|18.4|1.97|2.16|1.39|1.73|1.25|1.67|0.66|0.6|6.86|4.97|3.38|7.77|4.77|4.62|2.61|4|0|0|1.4|1.74|0|0|542447465|294717800|15517300|1825189800|1499262570|1499562870|6058|3.9|-26.74|8
2020-11-01 15:30:06|pink_usa_0138|IOCJY|43|202006|202006|39|201009|202006|59.96|4.48|0.75|0.53|0.4|0.15|1.52|0.43|1.64|1.34|3.2|-2.51|3.26|6.62|3.46|-1.37|3.11|2|0|0|1.43|2.56|0|0|171977585|257640100|820778300|1022100700|297140480|297120720|31|0.65|-56.67|16000
2020-11-01 15:30:07|pink_usa_0139|BRMSY|44|202006|202006|41|201006|202009|18.26|14.22|11.21|7.11|7.95|4.6|1.31|0.63|0.46|0.32|3.49|16.48|2.56|0|4.47|2.34|1.86|2|0|0|1.09|1.37|0|0|282269383|221721900|3717400|1737879900|1231843756|1231843756|4328|2.92|-52.27|490
2020-11-01 15:30:08|pink_usa_0140|SLCJY|46|202006|202006|37|201106|202009|18.04|13.38|2.06|2.43|1.46|1.8|1.04|1.69|0.58|0.86|3.43|0.84|3.11|2.94|4.4|5.83|2.54|4|0|0|0.35|0.48|0|0|132582953|164878700|663376600|1222929500|895031683|894748825|138091|4.778|2.62|3511
2020-11-01 15:30:09|pink_usa_0141|RADLY|47|202009|202009|17|201606|202009|53.18|34.93|7.88|13.69|2.53|1.73|36.81|9.48|0.19|0.42|0.74|0.61|0.57|0.6|11.78|14.65|7.46|9|0|0|0.66|1.26|0|0|76555388|106542600|905837900|7233572900|7023090272|7048927390|4069|4.258|6.44|42250
2020-11-01 15:30:10|pink_usa_0142|HKXCY|46|202006|202006|43|200912|202009|34.59|49.07|9.33|13.59|22.28|31.98|10.81|9.79|0.11|0.01|2.1|2.12|2.59|1.84|29.99|21|1.33|2|0|0|1.08|0.71|0|0|18927576609|33425986600|496988900|26169982500|59499590410|59359377649|1100864|46.93|60.17|2439
2020-11-01 15:30:11|pink_usa_0143|NDVLY|0||201912|40|201006|202006|6.71|11.71|3.58|3.93|1.57|1.6|0.5|0.39|0.7|0.75|-3.64|-16.93|4.21|5.38|4.4|2.12|0|0|0|0|1.49|0.64|0|0|6478287630|9809623200|4942052000|30281191200|12411889949|0|4879|2.435|-7.6|45000
2020-11-01 15:30:12|pink_usa_0144|CRBJY|0||202006|22|201503|202009|7.94|8.33|2.21|2.59|1.46|1.56|1.27|1.29|0.83|0.92|-7.72|-5.86|3.31|3.38|8.26|7.56|0|0|0|0|1.42|0.85|0|0|4800337433|8463453100|2336064300|53821481000|32445777000|0|607|45.5|8.38|48656
2020-11-01 15:30:12|pink_usa_0145|ANPDY|0||202006|30|201303|202009|23.11|42.52|3.62|5.71|4.01|5.96|5.37|9.4|0.14|0.84|0.25|-1.91|3|0.7|22.35|14.55|0|0|0|0|0.33|0.8|0|0|1135667827|3081189700|782390100|27803081500|28217545200|0|145699|261|24.55|30800
2020-11-01 15:30:13|pink_usa_0146|GELYY|10|201312|202006|43|200912|202009|14.45|20.51|1.09|1.4|1.23|1.53|2.52|2.33|0.21|0.07|0.88|-1.09|1.4|3.8|16.78|11.02|0|0|0|0|0.75|0.75|0|0|1478209586|2845009300|3738391400|17722708600|19890496952|17808115258|569087|40.54|19.33|38000
2020-11-01 15:30:14|pink_usa_0147|HRELY|0||202006|43|200912|202009|15.55|9.97|0.46|0.72|0.62|0.92|3.7|2.46|0.07|0|0.93|2.2|0.94|1.84|24.56|23.62|0|0|0|0|1.14|0.45|0|0|1557930414|2733875300|766267700|7513247200|10161894465|0|4701|34.35|35.88|16731
2020-11-01 15:30:15|pink_usa_0148|GXYEF|0||202006|43|200912|202009|23.16|65.66|3.11|6.8|3.25|7.11|4.58|3.4|0.31|0.09|1.15|1.2|0|0|16.74|4.64|0|0|0|0|1.24|1.36|0|0|1568405727|2530634000|4968497800|27421745000|29065525783|0|15738|6.693|7.66|22000
2020-11-01 15:30:16|pink_usa_0149|GXYYY|0||202006|8|201809|202009|27.19|67.4|4.44|6.9|4.66|7.3|3.26|3.49|0.31|0.09|2.35|2.13|1.85|1.69|16.74|4.64|0|0|0|0|2.06|2.15|0|0|1568405727|2530634000|4968497800|28190399900|29834180685|0|30235|34.35|6.88|22000
2020-11-01 15:30:17|pink_usa_0150|KSFTF|34|202006|202006|36|201109|202009|29.01|6.27|4.09|4.33|5.15|5.4|2.8|1.97|0.25|0.1|-4.11|-10.4|0.48|0|9.39|44.98|4.59|5|0|0|0.23|0.48|0|0|1142558260|2124830100|239889800|5403409400|6739420925|6764027048|1238|4.93|117.18|5543
2020-11-01 15:30:17|pink_usa_0151|CPCAY|0||201912|50|200712|202006|21.87|17.5|0.69|0.6|0.57|0.21|1|0.35|0.54|0.9|0.52|-3.68|3.46|10.31|3.67|1.45|0|0|0|0|1.03|0.65|0|0|2467811916|1908433600|17989656800|8173595000|2793029595|0|46185|3.55|-42.75|34200
2020-11-01 15:30:18|pink_usa_0152|WHGLY|0||202006|15|201612|202009|12.23|10.01|0.73|0.56|0.59|0.48|1.8|1.33|0.89|0.34|3.45|4.72|3.38|4.96|8.34|9.59|0|0|0|0|0.81|0.17|0|0|1085500000|1850000000|5915000000|14090654600|12063654625|0|1267632|16.39|-6.72|102000
2020-11-01 15:30:19|pink_usa_0153|WHGRF|0||202006|21|201506|202009|12.88|9.77|0.7|0.54|0.55|0.47|1.8|1.3|0.89|0.34|2.87|-0.06|2.94|0.81|8.34|9.59|0|0|0|0|0.47|0.27|0|0|1085500000|1850000000|5915000000|13803600000|11776600000|0|26594|0.8|-11.11|102000
2020-11-01 15:30:20|pink_usa_0154|GGDVY|0||202006|38|201103|202009|14.88|17.26|6.17|4.65|6.22|4.28|1.98|2.02|0.18|0.23|2.77|3.99|3.22|4.65|10.37|8.04|0|0|0|0|0.37|0.1|0|0|1470412214|1845232700|951127300|11054485200|10447436360|0|28311|79.9|-17.49|7861
2020-11-01 15:30:21|pink_usa_0155|TTNDY|0||202006|43|200912|202009|20.71|36.99|1.33|2.96|1.25|3|3|6.81|0.6|0.54|1.13|-0.8|1.34|1.07|10.49|13.22|0|0|0|0|1.24|1.3|0|0|797079141|1731251000|1404905000|24648161500|24447209473|0|1817354|66.73|86.34|34082
2020-11-01 15:30:21|pink_usa_0156|CJRCF|4|201712|202006|7|201812|202009|7|8.12|1.49|1.77|1.53|1.91|1.46|1.7|0.72|0.16|-1.76|-0.81|1.78|2.63|9.05|17.91|0|0|0|0|0.61|0.89|0|0|697749522|1633149400|3766479500|8739076900|9426966030|8819466030|2933|1.35|35|19690
2020-11-01 15:30:22|pink_usa_0157|CARCY|4|201712|202006|36|201109|202009|9.16|8.17|1.73|1.73|1.27|1.92|1.29|1.71|0.72|0.16|1.87|1.98|3.38|5.8|9.05|17.91|0|0|0|0|0.16|0.47|0|0|697749522|1633149400|3766479500|8794940700|9482829804|8871729804|3463|40.74|34.09|19690
2020-11-01 15:30:23|pink_usa_0158|SMSOF|0||202006|33|201203|202006|20.65|10.22|1.81|1.12|1.61|0.53|2.98|1.52|0.58|3.37|-4.16|-30.8|1.84|0|10.92|-22.77|0|0|0|0|0.33|1.69|0|0|336494900|1589800000|649000000|3063014600|1433714600|0|2462|1|-54.76|10400
2020-11-01 15:30:23|pink_usa_0159|SMSEY|0||202006|29|201303|202006|20.51|10.73|1.86|1.14|1.63|0.53|3.04|1.52|0.58|3.37|-4.2|-29.23|1.89|0|10.92|-22.77|0|0|0|0|0.26|1.68|0|0|336494900|1589800000|649000000|3060147100|1430847071|0|61076|4.99|-52.97|10400
2020-11-01 15:30:24|pink_usa_0160|SWPFF|0||202006|31|201212|202009|9.89|21.52|11.5|10.29|9.46|8.9|0.62|0.41|0.15|0.1|4.22|6.88|2.83|1.49|6.68|1.73|0|0|0|0|0.4|0.68|0|0|580565717|1449809000|924693500|17517487100|15151500000|0|706|2.59|-35.41|5000
2020-11-01 15:30:25|pink_usa_0161|HLDCY|0||202006|43|200912|202009|7.52|11.48|9.97|8.57|7.5|5.24|0.64|0.45|0.25|0.31|0|0|2.94|6.19|7.07|2.96|0|0|0|0|1.02|0.62|0|0|1868927209|1420521200|153664000|30100449500|18153750000|0|968874|3.75|-21.12|9114
2020-11-01 15:30:25|pink_usa_0162|HLDVF|0||202006|43|200912|202009|8.64|11.27|11.09|8.59|8.6|5.14|0.74|0.44|0.25|0.31|0|0|2.24|1.75|7.07|2.96|0|0|0|0|0.88|1.04|0|0|1868927209|1420521200|153664000|29761579500|17814880000|0|20541|3.68|-24.9|9114
2020-11-01 15:30:26|pink_usa_0163|CRHKY|0||202006|47|200812|202009|43.56|100.08|1.7|4.41|1.54|4.67|2.87|6.89|0.35|0|9.28|0.36|2.04|0.38|4.04|7.02|0|0|0|0|0.38|0.25|0|0|1460000054|1212366100|2624278400|19801136200|21004900000|0|752|12.95|17.3|28000
2020-11-01 15:30:27|pink_usa_0164|YUEIY|0||202006|43|200909|202006|12.91|8.17|0.8|0.46|0.73|0.28|1.3|0.68|0.34|0.62|5.13|7.01|4.94|8.94|7.22|-0.03|0|0|0|0|0.6|1.28|0|0|946160333|1122198000|2833165000|4192521900|2548862904|0|486|7.905|-41.38|319000
2020-11-01 15:30:27|pink_usa_0165|BCAUY|11|200606|202006|37|201106|202009|12.62|4.47|8.81|10.87|8.42|9.94|2.72|0.88|0.46|0.27|0|0|1.58|2.97|12.03|16.41|0|0|0|0|0.97|0.62|0|0|337652275|999076700|339495700|5402519500|4796789502|3487722743|34773|9.5075|-14.28|5390
2020-11-01 15:30:28|pink_usa_0166|SHALY|0||202006|42|200912|202006|27.76|20.3|4.7|4.56|2.75|1.71|0.92|0.51|0.75|0.98|-3.05|-0.93|1.47|0|2.07|-2.1|0|0|0|0|0.89|-0.37|0|0|976856000|966408000|6133587000|7713651200|2898896154|0|54|16.17|-23.47|29200
2020-11-01 15:30:29|pink_usa_0167|SJMHY|0||202006|22|201503|202009|56.55|490.87|1.83|5.17|2.11|4.46|1.66|1.97|0.29|0.58|-1.16|3.31|3.4|3.3|16.9|0.24|0|0|0|0|1.26|1.92|0|0|2155515533|950162300|5152389100|7672426300|6623737753|0|7910|4.675|15.89|20200
2020-11-01 15:30:30|pink_usa_0168|CJEWY|0||202003|31|201212|202009|19.21|35.45|1.47|2.08|1.36|1.81|2.53|3.88|0.46|0.86|-15.21|-20.35|3.6|2.34|9.71|5.9|0|0|0|0|0.93|0.71|0|0|1047330100|930966400|817187600|15258762800|13177500000|0|62240|13.1775|61.33|29700
2020-11-01 15:30:30|pink_usa_0169|HUABF|0||202006|11|201712|202009|11.87|31.71|2.28|4.35|2.99|4.8|1.02|1.63|0.11|0.25|4.02|2.87|6.79|0|17.52|3.53|0|0|0|0|0.39|0.78|0|0|564613129|881494300|239536900|2395810400|2641661365|0|128|0.85|105.86|3500
2020-11-01 15:30:31|pink_usa_0170|HUIHY|0||202006|42|201003|202009|11.02|31.9|4.15|4.38|4.74|4.83|2.41|1.64|0.11|0.25|8.9|9.54|4.52|2.41|17.52|3.53|0|0|0|0|0.69|1.38|0|0|564613129|881494300|239536900|2411347900|2657198925|0|7822|42.75|119.68|3500
2020-11-01 15:30:32|pink_usa_0171|CMHHY|10|201312|202006|43|200912|202009|12.98|8.79|10.62|9.49|8.39|3.42|1.1|0.37|0.35|0.57|0|0|4.52|0|6.66|2.56|1|1|0|0|0.81|1.65|0|0|994637050|865214800|4914409900|10368861700|3535170626|2014625496|138|10.0338|-30.77|7848
2020-11-01 15:30:32|pink_usa_0172|CSPCY|0||202006|7|201812|202009|24.11|25.71|4.26|4.33|4.17|4.54|5.37|5.37|0.18|0.01|1.48|1.48|1.42|1.45|17.84|21.27|0|0|0|0|-2.26|1.28|0|0|315016568|838905300|1270672700|14395950300|15116884120|0|1122|8.08|20.45|17292
2020-11-01 15:30:33|pink_usa_0173|BYDIF|0||202006|47|200812|202009|12.54|23.38|0.5|1.27|0.6|1.33|1.34|4.24|0|0.09|0|0|0.64|0.2|11.37|19.19|0|0|0|0|1.86|1.66|0|0|359646067|795402700|1399655800|10996148000|11536407040|0|17968|5.12|244.78|137400
2020-11-01 15:30:34|pink_usa_0174|WRFRF|0||202006|8|201806|202006|14.23|25.57|10.37|10.62|7.42|6.61|0.56|0.45|0.2|0.28|0|0|4.78|2.52|4.48|-2.8|0|0|0|0|0.59|0.79|0|0|425594525|714131200|964948100|19517421100|12144000000|0|3251|4|-25.79|2800
2020-11-01 15:30:34|pink_usa_0175|XYIGY|0||202006|33|201206|202009|10.74|15.73|2.64|4.07|2.23|3.68|1.88|2.87|0.49|0.55|4.14|5.13|4.6|3.24|14.09|11.79|0|0|0|0|0.84|0.56|0|0|267417159|666541800|2356243200|8329597300|7534213674|0|4434|37.46|65.75|12912
2020-11-01 15:30:35|pink_usa_0176|SITIY|0||202006|7|201812|202009|13.49|16.24|1.86|2.39|1.91|2.42|2.8|3.66|0.35|0.41|0|0|7.27|7.27|12.77|16.31|0|0|0|0|0.42|0.61|0|0|421325050|471239000|1153818000|3710908600|3750500600|0|6693|14|37.93|1589
2020-11-01 15:30:35|pink_usa_0177|PXGYF|0||202006|25|201406|202009|10.78|7.48|1.17|0.37|1.82|1|1.63|1.01|0|0|2.05|1.69|1.82|1.51|14.37|14.42|0|0|0|0|1.28|0.5|0|0|239020245|402696200|38800500|243929600|649602600|0|2126|0.6|25|1641
2020-11-01 15:30:36|pink_usa_0178|CTVIF|10|201312|202006|42|200912|202006|48.11|13.86|1.97|1.61|2.48|2.08|0.75|0.38|0.04|0.02|4.61|2.86|1.88|0|4.82|-2.75|2.5|3|0|0|0.74|1.07|0|0|488157427|370209900|1020648200|584413200|757411490|771158399|37|0.1368|-17.09|8375
2020-11-01 15:30:36|pink_usa_0179|XNYIF|0||202006|4|201909|202009|19.31|30.65|6.3|10.49|5.15|9.07|3.34|6.18|0.59|0.51|1.48|2.91|1.83|0.78|13.69|11.06|0|0|0|0|0|0|0|0|211409943|360077100|2359446500|13087961400|11912362140|0|940|1.4|0|4377
2020-11-01 15:30:37|pink_usa_0180|CEBTF|10|201312|202006|43|200909|202006|35.94|153.96|2.08|2.91|2.59|3.25|1.32|1.65|0.24|0.43|-0.7|1.32|1.86|0|7.42|-2.26|3.3|5|0|0|-0.14|0.13|0|0|309997629|358870100|143509700|779972400|870377640|0|173|0.2|-4.76|5200
2020-11-01 15:30:38|pink_usa_0181|LKFLF|0||202003|34|201203|202009|10.35|4.75|0.83|0.26|0.9|0.37|1.57|0.4|0.1|0.15|0|0|4.51|14.28|18.81|7.06|0|0|0|0|0.63|1.75|0|0|207515562|350019300|227055900|378675900|528397020|0|1204|0.9|-65.38|6500
2020-11-01 15:30:38|pink_usa_0182|UNEGF|0||202006|35|201112|202009|16.63|21.46|6.04|4.69|5.29|4.49|2.07|2.33|0.37|0.39|-0.74|-0.85|0|0|5.13|7.91|0|0|0|0|1.13|1.21|0|0|291844591|318014100|1455226700|4054424400|3744595634|0|50|0.1425|-19.46|2141
2020-11-01 15:30:39|pink_usa_0183|LMPMY|0||202006|42|201003|202009|10.66|8.22|1.93|1.35|1.39|0.94|1.5|0.92|0.68|0.5|4.23|8.69|3.91|4.61|9.12|7.76|0|0|0|0|1.68|0.58|0|0|198311414|288627500|3816296400|4382665200|3038302758|0|417|6.99|23.72|8500
2020-11-01 15:30:40|pink_usa_0184|CESTY|0||202006|26|201403|202009|8.59|16.42|21.44|36.79|16.49|24.54|0.74|0.37|0.45|0.25|24.33|34.81|7.14|0.32|7.17|1.62|0|0|0|0|-0.49|-0.21|0|0|1236914200|277728300|32617500|2322244900|1548987440|0|880|16.24|15.92|484
2020-11-01 15:30:40|pink_usa_0185|DFIHY|0||202006|43|200912|202009|32.05|19.26|1.13|0.58|1.12|0.47|10.58|4.55|0.56|1.24|1.9|2.78|2.55|5.25|25.79|11.04|0|0|0|0|0.47|0.31|0|0|509813636|274900000|3941000000|6145733200|5026633200|0|79224|18.58|-39.9|240000
2020-11-01 15:30:41|pink_usa_0186|DFILF|0||202006|43|200912|202009|34.89|19.75|1.13|0.59|1.12|0.48|10.72|4.67|0.56|1.24|2.2|2.81|2.43|5.12|25.79|11.04|0|0|0|0|0.5|0.49|0|0|509813636|274900000|3941000000|6272887000|5153787000|0|573|3.81|-45.29|240000
2020-11-01 15:30:42|pink_usa_0187|KCKSF|0||202006|26|201312|202006|35.2|225.35|1.34|1.16|1.14|0.64|0.57|0.26|0.4|0.53|0|0|2.93|5.66|4.55|-3.52|0|0|0|0|0.46|1.03|0|0|206377127|222822200|388579600|217102700|119070000|0|1283|0.35|-43.54|1414
2020-11-01 15:30:43|pink_usa_0188|PYHOF|0||202006|42|200912|202006|4.62|5.81|1.96|3.54|2.24|4.15|0.32|0.36|0.12|0.12|11.14|10.45|1.85|1.4|9.98|-0.34|0|0|0|0|0.59|-0.89|0|0|137295654|200136300|28663700|245391700|289776313|0|81|0.1378|4.87|108
2020-11-01 15:30:43|pink_usa_0189|CWPWF|0||202006|41|201006|202009|14.89|4.86|4.06|5.18|2.5|1.59|0.69|0.44|0.72|1.35|-18.73|25.4|4.16|7.08|4.49|3.86|0|0|0|0|0.83|0.3|0|0|178094852|178738600|1171895100|1372240900|382546836|0|410|0.0456|-5.1|1438
2020-11-01 15:30:44|pink_usa_0190|AMVGF|0||202006|47|200812|202009|8.61|6.39|1.12|0.91|1.05|0.64|0.75|0.4|0.41|0.41|0|0|5.06|8.82|6.35|4.24|0|0|0|0|0.11|-0.88|0|0|201456679|155920800|130134100|276089400|195099870|0|35|0.21|-8.7|2727
2020-11-01 15:30:45|pink_usa_0191|ASEJF|42|200706|202006|47|200812|202009|8.63|9.28|3.33|1.02|3.16|2.01|0.96|0.33|0.21|0|5.56|7.24|1.05|1.7|8.42|3.57|0|0|0|0|0.52|-0.36|0|0|90429432|120621600|644311000|125450100|246071713|246409270|159|0.265|-29.33|109
2020-11-01 15:30:46|pink_usa_0192|RNHEF|12|201312|202006|43|200912|202009|260.14|28.07|14.16|10.93|10.37|7.21|1.18|1.71|0.21|0.07|0|0|0|0|-0.1|3.73|1.8|1|0|0|1.39|1.4|0|0|329904258|115282400|702512500|2120906000|1428898250|5287033000|145|0.25|-26.25|2419
2020-11-01 15:30:46|pink_usa_0193|PLTYF|24|201612|202006|10|201803|202009|6.69|11.14|0|0|0|0|359.99|3.04|0|0|0|0|7.17|0|0|0|0|0|0|0|-0.76|2.5|0|0|48389656|23705300|31200|45513500|69218835|69218835|71|5.35|33.75|2
2020-11-01 15:30:47|pink_usa_0194|IDCBY|56|202006|202006|46|200903|202009|7.27|4.52|0.45|-3.38|2.98|1.54|1.28|0.5|0.17|0.27|0|0|5.52|7.12|15.66|8.61|0|0|0|0|0.93|-0.04|2.35337986378E+12|3.8710567204E+12|221106005689|719115035800|40156719600|-411941641300|185616379166|185647219901|1756344|10.416|-20.9|434798
2020-11-01 15:30:48|pink_usa_0195|CICHY|53|202009|202009|47|200812|202009|6.34|4.68|0.89|-2.42|2.26|1.57|1.25|0.49|0.27|0.44|0|0|5.35|6.96|14.87|7.98|0|0|0|0|1.03|-0.1|1.98546870266E+12|3.1250296102E+12|179145710867|144181692900|23552648300|183994574300|162132119233|160689419441|2048882|12.97|-13.14|342785
2020-11-01 15:30:49|pink_usa_0196|BACHY|58|202006|202006|46|200903|202009|6.61|3.95|-0.99|-3.17|2.33|1.23|0.95|0.36|0.26|0.57|0|0|6.51|8.73|11.54|5.78|0|0|0|0|0.99|0.05|1.70728427497E+12|2.6374216484E+12|223958831098|542445494700|38787537000|-251300418400|91024704668|99382904762|1407823|7.73|-19.94|306232
2020-11-01 15:30:49|pink_usa_0197|ACGBY|45|202009|202009|39|201012|202009|5.83|4.11|-0.22|-2.34|1.79|1.24|0.95|0.36|0.31|0.64|0|0|6.17|8.25|13.58|6.65|0|0|0|0|1.16|0.11|2.21534775628E+12|3.0528872677E+12|221413147809|163451163900|20906229500|160444657800|108914720492|114822080716|502690|7.78|-20.35|455095
2020-11-01 15:30:50|pink_usa_0198|BKFCF|59|202009|202009|48|200809|202009|7|3.98|-0.06|-2.6|1.79|1.16|1.08|0.32|0.32|0.63|0|0|5.79|8.9|12.15|6.03|0|0|0|0|0.48|0.03|702018748138|1.0536684365E+12|86433841811|92545258900|24643030400|28806010800|37131363300|36456695650|712|0.5|-19.35|86646
2020-11-01 15:30:51|pink_usa_0199|BCMXY|59|202009|202009|43|200912|202009|6.64|3.82|-0.2|-2.65|1.9|1.11|0.97|0.31|0.32|0.63|0|0|5.4|9.27|12.15|6.03|0|0|0|0|0.32|0.25|702018748138|1.0536684365E+12|86433841811|92545258900|24643030400|27320756700|35646109200|34998428400|2968|12|-27.71|86646
2020-11-01 15:30:52|pink_usa_0200|CILJF|40|201212|202006|27|201312|202009|21|8.88|-0.39|-0.77|0.96|0.58|2.4|1.09|0.18|0.13|0|0|1.49|4.56|8.67|11.09|0|0|0|0|1.45|0.89|2873081765|109292100|69669814893|159766362200|7698955100|-87197918900|63878233300|61813548602|12623|2.26|-9.6|102297
2020-11-01 15:30:52|pink_usa_0201|CHPXY|54|202006|202006|9|201806|202009|9.12|6.98|-0.24|-0.31|0.21|0.16|1.32|0.98|0.09|0.05|0|0|5.38|11.17|9.94|13.36|0|0|0|0|0.34|0.13|0|0|36352717710|79387629800|3068074600|-50135526200|27029294164|25739785363|188|11.29|-22.99|111247
2020-11-01 15:30:53|pink_usa_0202|PNGAY|57|202009|202009|48|200809|202009|32.88|10.53|0.2|0.75|0.6|0.42|2.71|1.83|0.8|1.88|0|0|1.56|2.8|9.15|6.1|0|0|0|0|1.22|0.53|0|0|92783225758|88961283500|8199583200|329519991500|189748905732|184096325184|4099779|20.76|-8.78|372194
2020-11-01 15:30:54|pink_usa_0203|PIAIF|57|202009|202009|48|200809|202009|33.59|10.58|0.19|0.75|0.61|0.42|2.68|1.83|0.8|1.88|0|0|1.27|1.11|9.15|6.1|0|0|0|0|1.24|0.65|0|0|92783225758|88961283500|8199583200|330251201100|190480115388|184805752256|95371|10.42|-10.23|372194
2020-11-01 15:30:55|pink_usa_0204|CTPCY|0||202006|43|200912|202009|6.69|3.55|0.63|0.83|0.57|0.24|0.64|0.28|1.42|0.97|-13.15|45.38|3.04|6.68|6.29|2.75|0|0|0|0|1.04|0.5|0|0|90501220232|58949565900|23595489500|76045505100|21643155300|0|7359|3.72|-40.65|287910
2020-11-01 15:30:55|pink_usa_0205|BHKLY|0||202006|43|200912|202009|11.18|7.28|-0.86|-2.47|5.6|2.9|1.56|0.71|0.26|0.01|0|0|4.85|6.96|12.06|9.95|0|0|0|0|0.97|0.66|218535556455|311059309300|47051563823|52854484800|6477886400|-23747143100|28181745090|0|470335|53.31|-20.53|14867
2020-11-01 15:30:56|pink_usa_0206|BNKHF|0||202006|43|200912|202009|11.06|7.02|-0.92|-2.47|5.54|2.79|1.54|0.68|0.26|0.01|0|0|3.78|2.24|12.06|9.95|0|0|0|0|0.99|0.58|218535556455|311059309300|47051563823|52854484800|6477886400|-24756842800|27172045371|0|5275|2.57|-21.66|14867
2020-11-01 15:30:57|pink_usa_0207|CIHHF|75|202009|202009|48|200809|202009|9.27|9.67|2.19|3.56|3.14|3.18|1.74|1.28|0.43|0.57|0|0|2.42|3.41|13.93|8.03|0|0|0|0|1.08|0.63|476618440296|772009708600|38135134450|43766219800|11582700900|146013461700|125090434176|125378935056|907|4.96|1.74|88535
2020-11-01 15:30:58|pink_usa_0208|CIHKY|75|202009|202009|40|201009|202009|8.04|9.24|2.09|3.47|2.79|3.04|1.46|1.22|0.43|0.57|0|0|3.86|3.57|13.93|8.03|0|0|0|0|1.22|0.39|476618440296|772009708600|38135134450|43766219800|11582700900|140465095200|119542067670|119817772140|859616|23.7|-0.77|88535
2020-11-01 15:30:59|pink_usa_0209|CMAKY|79|202009|202009|37|201106|202009|4.93|4.01|0.84|3.46|1.65|0.96|0.82|0.33|0.63|1.63|0|0|4.27|9.41|12.15|3.92|0|0|0|0|0.81|0.07|402851193105|713361479300|42064726226|44523416200|8856040600|113337578200|24299241990|27457367925|452|5.55|-18.98|58275
2020-11-01 15:31:00|pink_usa_0210|CGMBF|79|202009|202009|29|201306|202009|4.91|3.87|1.93|3.43|1.6|0.92|0.73|0.32|0.63|1.63|0|0|3.83|9.77|12.15|3.92|0|0|0|0|0.72|0.28|402851193105|713361479300|42064726226|44523416200|8856040600|112461930100|23423593898|26467913279|196|0.535|-20.15|58275
2020-11-01 15:31:01|pink_usa_0211|TCEHY|40|202006|202006|37|201106|202009|39.72|44.4|11.23|10.57|11.45|10.75|11.48|8.59|0.45|0.51|-0.06|-0.09|0.24|0.23|21.41|14.46|5.14|5|0|0|1.12|0.29|0|0|14358901389|36660784200|9646468900|660182664700|646406946075|650657700000|193780859|67.65|55.24|70756
2020-11-01 15:31:01|pink_usa_0212|SNPMF|74|202006|202006|48|200809|202009|15.21|86.71|0.35|0.22|0.26|0.14|0.99|0.52|0.51|0.34|3.43|-2|4.7|6.38|7.77|0.32|0|0|0|0|0.77|0.61|0|0|7846180422|27052814300|149512088500|76523104200|50849908032|50808043944|1359|0.42|-28.17|402206
2020-11-01 15:31:02|pink_usa_0213|FOSUY|0||202006|25|201406|202009|8.29|7.8|1.75|1.38|1.02|0.52|1.03|0.6|1.6|1.97|-12.34|-12.61|2.55|4.31|4.37|2.34|0|0|0|0|0.87|0.26|0|0|11951399477|24476562400|10370830200|26972877200|10134976470|0|299|29.85|-4.2|72000
2020-11-01 15:31:03|pink_usa_0214|CRWOY|52|202006|202006|40|201009|202009|8.52|3.52|0.29|0.24|0.16|0.1|0.84|0.38|1.41|1.08|0|0|2.22|4.9|4.16|5.25|0|0|0|0|1.34|-0.17|0|0|12235602139|20954514500|9866223600|31293348200|11970957096|13585285770|202|12.18|-28.73|285405
2020-11-01 15:31:04|pink_usa_0215|EGRNY|0||202006|22|201503|202009|12.49|27.13|2.29|2.15|0.61|0.47|1.67|1.83|3.44|6.41|-3.69|-10.72|5.92|11.4|7.18|0.76|0|0|0|0|0.81|0.79|0|0|12544554636|20088583900|10289811300|157676938700|34361884250|0|14375|64.49|25.25|131615
2020-11-01 15:31:05|pink_usa_0216|CCCGY|45|202009|202009|41|201006|202009|7.23|3.8|0.65|0.77|0.27|0.11|0.92|0.25|1.6|1.91|0|0|3.17|6.38|4.75|2.56|0|0|0|0|0.91|0.13|0|0|12698166120|19519037100|8888616400|66309807800|8325341680|11827733080|5520|10.3|-35.06|124457
2020-11-01 15:31:05|pink_usa_0217|CKHUY|0||202006|22|201503|202009|15.31|5.26|27.24|1.86|24.37|0.66|0.77|0.38|0.48|0.74|0|0|3.28|6.22|8.15|3.67|0|0|0|0|0.97|0.86|0|0|11330345759|18081906100|25667179700|66173628300|23291692620|0|1323452|6.04|-32.54|176053
2020-11-01 15:31:06|pink_usa_0218|CWYCY|53|202009|202009|47|200812|202009|10.84|3.82|0.23|0.25|0.17|0.09|1.13|0.3|1.06|1.05|0|0|2.28|4.15|5.62|4.58|0|0|0|0|1.05|1.25|0|0|14067029704|20633178200|8828089200|30989650400|9689003217|10951421599|3734|7.135|-36.24|293884
2020-11-01 15:31:07|pink_usa_0219|CSUAY|55|202009|202009|48|200809|202009|10.27|6.26|2.3|1.05|2.99|0.99|1.63|0.68|0.31|0.17|0|0|5.84|17.33|10.35|8.65|3.4|5|0|0|0.64|-0.3|0|0|11211074281|19570943300|36152540900|34610567500|35502972414|35553336546|360590|7.14|-8.31|75412
2020-11-01 15:31:08|pink_usa_0220|CUAEF|55|202009|202009|48|200809|202009|10.18|6.1|2.27|1.01|2.91|1.03|1.61|0.66|0.31|0.17|0|0|3.68|0|10.35|8.65|0|0|0|0|0.69|0.35|0|0|11211074281|19570943300|36152540900|33715534800|34607939670|34657034118|412|1.74|-14.71|75412
2020-11-01 15:31:08|pink_usa_0221|PCCYF|83|202009|202009|48|200809|202009|22|20.41|0.9|0.45|0.66|0.18|1.07|0.31|0.33|0.38|0|0|3.23|4.17|8.73|-0.67|0|0|0|0|1.13|1.25|0|0|13378959605|15573285800|276818852900|129642024400|55418752078|55619045678|177|0.3028|-37.78|732730
2020-11-01 15:31:09|pink_usa_0222|CAOVY|0||202006|39|201012|202009|7.32|4.78|2.29|1.77|1.88|1.13|1.39|0.66|0.7|0.71|-3.41|-1.26|2.69|5.23|11.82|8.28|0|0|0|0|5.38|0.63|0|0|9660727227|15707718500|636017800|42983616900|27541083690|0|348735|12.57|-20.32|6100
2020-11-01 15:31:10|pink_usa_0223|BKEAY|0||202006|51|200712|202009|61.54|13.28|-0.7|-2.41|4.73|2.35|1.12|0.38|0.31|0.19|2.26|-2.46|3.31|3.64|5.61|3.03|0|0|0|0|0.92|0.28|69216338596|83608188400|14371887729|13476501500|1114612400|-5562097800|5264441340|0|4001|1.805|-24.8|9670
2020-11-01 15:31:11|pink_usa_0224|LGFRY|0||202006|18|201603|202009|8.85|13.01|2.49|2.54|1.37|1.46|1.59|2.54|1.17|1.78|-4.58|-3.21|3.42|3.01|9.64|5.74|0|0|0|0|1.39|-0.17|0|0|3776137168|11050248600|361512200|58058371200|33902884463|0|132814|56.555|50.89|27056
2020-11-01 15:31:11|pink_usa_0225|AHCHY|75|202009|202009|43|200912|202009|12.27|7.44|2.25|1.24|2.17|1.51|2.04|1.65|0.55|0.08|0|0|2.34|4.07|12.37|23.08|3.15|7|0|0|1.48|0.36|0|0|1880242330|12308787600|9464423600|26929216100|36575785855|36744004850|651031|34.51|16.66|47226
2020-11-01 15:31:12|pink_usa_0226|ZHEXF|42|201912|201912|43|200912|202009|10.83|7.99|2.65|0.22|2.97|2.25|1.51|1.04|0.28|1.77|0|0|5.78|0|9.8|6.95|2|2|0|0|0.42|-0.1|0|0|4767351877|9587343400|636896800|241934800|3037140320|3320757798|3069|0.6993|-32.11|7740
2020-11-01 15:31:13|pink_usa_0227|DNFGY|0||202006|41|201006|202009|6.63|5.18|1.3|0.37|1.59|0.37|1.19|0.3|0.23|0.46|0|0|3.25|7.9|14.19|4.1|0|0|0|0|0.97|0.7|0|0|4725803388|8960255800|3398207100|5621610200|5410923360|0|37844|31.4|-37.62|136549
2020-11-01 15:31:14|pink_usa_0228|MPNGY|0||202006|3|201912|202009|277.59|379.84|7.31|13.02|8.07|13.96|8.07|13.94|0.02|0.04|-0.22|-0.16|0|0|-80.05|3.57|0|0|0|0|0|0|0|0|7369449786|8243864400|1049996900|179085627100|186869035555|0|1172072|63.55|0|57566
2020-11-01 15:31:14|pink_usa_0229|CRRRF|50|202006|202006|21|201506|202009|15.14|14.35|0.77|0.31|0.78|0.75|1.51|1.09|0.36|0.16|0|0|2.42|2.91|8.29|6|3.21|4|0|0|0.63|0.13|0|0|4129063388|7925169700|9390258700|19303416400|20852594655|27163323390|561|0.7266|-42.86|165715
2020-11-01 15:31:15|pink_usa_0230|CRCCY|50|202006|202006|2|202003|202009|8.96|8.09|0.37|0.32|0.47|0.43|0.68|0.62|0.36|0.16|0|0|0|0|8.29|6|0|0|0|0|0|0|0|0|4129063388|7925169700|9390258700|10203006500|11752184808|15308809425|84|8.19|0|165715
2020-11-01 15:31:15|pink_usa_0231|WEICY|59|202009|202009|41|201006|202009|12.66|12.19|0.79|0.62|0.69|0.57|2.05|2.21|0.57|0.64|0|0|2.5|2.03|12.77|8.39|3.43|4|0|0|1|0.72|0|0|3044835607|7668304400|5993244700|16675835300|16006589988|15990414480|579003|16.14|30.07|43822
2020-11-01 15:31:16|pink_usa_0232|JIAXF|74|202006|202006|48|200809|202009|23.91|24.68|0.36|0.16|0.55|0.21|1.01|0.55|0.5|1.27|0|0|2.38|0|9.27|1.74|2.07|2|0|0|0.45|-5.5|0|0|2059877084|7730518700|3808250700|6356339900|3982138810|4003874385|27|1.15|0|23213
2020-11-01 15:31:17|pink_usa_0233|JMHLY|0||202006|42|200912|202006|11.79|5.57|1.88|1.95|0.55|0.4|1.96|1|0.59|0.56|1.17|3.37|2.79|4.34|4.45|-0.24|0|0|0|0|0.35|-0.05|0|0|5181318182|7607000000|12507000000|70896457800|28823457783|0|984605|39.63|-25.02|464000
2020-11-01 15:31:18|pink_usa_0234|JARLF|0||202006|42|200912|202006|11.65|5.56|1.88|1.96|0.55|0.4|1.95|1|0.59|0.56|2|3.38|2.62|4.33|4.45|-0.24|0|0|0|0|0.38|0.29|0|0|5181318182|7607000000|12507000000|70991008600|28918008616|0|27642|39.76|-25.87|464000
2020-11-01 15:31:19|pink_usa_0235|CICOY|53|202009|202009|41|201006|202009|43.12|4.95|1.13|0.83|0.55|0.28|1.33|1.05|2.34|2.3|0|0|0|0|-0.18|3.9|1.39|2|0|0|1.33|1.31|0|0|6028173381|6750950900|19191639100|17336887700|5970390623|5208141632|8017|2.435|32.98|27179
2020-11-01 15:31:20|pink_usa_0236|ZTCOY|75|202009|202009|46|200903|202009|28.9|20.28|1.04|0.84|1.03|0.75|3.44|1.8|0.66|1.06|0|0|0.78|1.18|5.3|7.42|3.79|6|0|0|1.23|0.13|0|0|2081407089|6469156000|1712859000|11531591800|11072243520|11887628160|50363|4.8|-11.43|70066
2020-11-01 15:31:21|pink_usa_0237|SMICY|64|202006|202006|55|200612|202009|52.59|33.37|2.3|6.53|1.74|3.93|0.92|2.57|0.47|0.55|-4.65|-0.2|0|0|-0.19|2.77|0|0|0.41|0.12|1.12|1.16|0|0|1283051448|6402092000|9766312000|21578365500|17983518464|14029328048|1423715|11.68|95.24|15946
2020-11-01 15:31:22|pink_usa_0238|SNLAY|9|201312|202006|41|201006|202009|10.53|39.13|8.2|5.02|8.61|10.96|0.72|0.45|0.1|0.05|4.85|5.85|3.64|5.91|7.57|1.09|1|1|0|0|0.8|0.49|0|0|2562390610|5618983600|176409200|3789621800|8401352108|7099348410|1697|5.9625|-21.65|6500
2020-11-01 15:31:23|pink_usa_0239|SHTDY|0||202006|18|201603|202009|15.32|7.35|0.37|0.28|0.26|0.11|2.09|0.86|0.97|1.61|-4.02|-17|2.45|8.01|6.26|4.21|0|0|0|0|0.16|1.44|0|0|2755455092|5550978600|2569747000|16876594700|6276137472|0|620692|10.56|-35.27|98234
2020-11-01 15:31:23|pink_usa_0240|PINXY|0||202006|11|201712|202009|7.54|5.21|0.41|0.35|0.25|0.18|0.8|0.53|0.42|0.3|0|0|2.66|7.1|7.38|6.33|0|0|0|0|0.15|0.5|0|0|6156290756|4702660600|5052395200|27048478400|14328576000|0|162|6.48|-23.85|198951
2020-11-01 15:31:24|pink_usa_0241|SIELY|51|202009|202009|46|200903|202009|14.25|8.61|0.44|0.56|0.49|0.23|1.07|0.46|0.28|0.61|0|0|2.61|0|5.28|2.46|2.39|3|0|0|0.69|1.12|0|0|4111789969|4597379200|3767965100|10991376000|4395136180|4438306740|38|5.8|-11.11|33720
2020-11-01 15:31:24|pink_usa_0242|CIADY|0||202006|38|201103|202009|28|40.28|1.14|1.74|1.14|1.7|3.11|4.43|0.42|0.99|-0.96|-3.99|0.84|0.54|7.52|5.85|0|0|0|0|0.62|0.68|0|0|1929971036|4335298300|2144617600|18862227200|18491680050|0|33569|46.95|13.76|37834
2020-11-01 15:31:25|pink_usa_0243|SUHJY|11|201312|202006|45|200906|202009|9.64|12.36|5.91|4.61|4.96|3.51|0.79|0.5|0.18|0.2|1.93|2.52|2.5|4.92|8.25|3.42|1.44|1|0|0|1.01|0.31|0|0|2709055757|4196924100|5267282300|49536966200|37297260000|34405764822|1183860|12.87|-10.71|39500
2020-11-01 15:31:26|pink_usa_0244|CBUMY|4|201712|202006|15|201612|202009|9.94|7.14|1.42|1.14|0.25|0.31|0.54|0.72|3.41|1.76|5.82|11.43|3.31|3.88|3.06|3.39|2.5|3|0|0|1.61|0.45|0|0|2619126059|4131989000|28499873900|40156817200|10717218762|6860001165|54401|63.53|40.86|154569
2020-11-01 15:31:27|pink_usa_0245|YZCAY|77|202009|202009|73|200206|202009|42.83|3.53|1.58|0.4|1.18|0.13|1.31|0.41|0.59|1.15|0|0|3.85|10.84|10|5.18|2.75|3|0.1|0.03|1.4|-0.14|0|0|2004131235|4057357200|46894800|12559087300|3670174800|3670292608|35339|7.5518|-26.17|61243
2020-11-01 15:31:28|pink_usa_0246|HEGIY|11|201903|202006|32|201209|202009|21.82|14.19|4.01|2.79|3.99|2.69|5.04|3.28|0.94|1.58|1.99|1.85|2.67|4.83|12.97|9.84|5.2|5|0|0|0.51|0.36|0|0|1994610363|3948886500|1153620500|8857558100|8606781501|68317703|475580|36.2044|10.08|26000
2020-11-01 15:31:28|pink_usa_0247|YSHLF|46|202006|202006|43|200912|202009|7.71|7.78|1.03|0.05|1.37|1.06|1.42|0.63|0.36|0.18|3.56|0.03|3.12|0|13.65|6.84|2.41|3|0|0|0.72|1.02|0|0|2065168267|3574212600|928052500|143035500|2782323150|2782323292|425|0.71|-8.97|5600
2020-11-01 15:31:29|pink_usa_0248|SHPMY|75|202009|202009|27|201312|202009|12.57|7.96|0.39|0.28|0.34|0.18|1.21|0.75|0.78|0.69|0|0|2.38|3.62|6|5.17|0|0|0|0|0.19|0.49|0|0|1123224064|3284509700|1926756200|7406487700|4871341403|4928467309|5681|8.57|-6.31|47778
2020-11-01 15:31:30|pink_usa_0249|CHJHF|64|202009|202009|17|201606|202009|11.93|7.9|0.76|0.43|0.66|0.43|0.73|0.44|0.27|0|1.81|9.48|2.66|0|6.36|5.45|0|0|0|0|0.26|0.72|0|0|3287826806|3458282500|74923860400|23470280000|23470280000|23470280000|49|0.29|-32.56|281215
2020-11-01 15:31:31|pink_usa_0250|TCYMY|40|201812|202006|3|201912|202009|17.72|16.74|0.99|1.02|1.04|1.09|5.04|3.82|0.66|0.81|0|0|1.84|2.39|10.85|11.91|0|0|0|0|0.62|0.74|0|0|1521261573|3275209200|3662931500|9250718400|9954455220|9955503060|3830|35.4|45.21|57956
2020-11-01 15:31:32|pink_usa_0251|DSFGY|0||202006|11|201712|202009|5.46|4.35|-0.52|-1.41|2.02|1.01|0.47|0.22|0.35|0.15|11.41|12.76|7.98|7.42|5.84|3.44|0|0|0|0|1.33|1.17|18130402783|25825660400|2572837504|3231247100|306189200|-1050061100|750202313|0|5511|7.0425|-35.2|3097
2020-11-01 15:31:32|pink_usa_0252|CGXYY|18|201912|201912|13|201703|202006|78.28|164.63|13.69|23.92|0|0|2.2|4.85|1.17|1.25|0|0|0|0|3.25|3.24|0|0|0|0|1.66|-0.18|0|0|8044269355|3145960700|231015100|58818459000|49127005026|0|44|13.31|-5.06|9821
2020-11-01 15:31:33|pink_usa_0253|CRYCY|0||202006|10|201803|202009|11.23|8.05|0.71|0.2|1|0.68|1.33|0.61|0.08|0.07|0|0|7.42|8.56|13.37|7.95|0|0|0|0|1.24|1.34|0|0|2016080933|3145596400|727411400|1022273200|3494640270|0|10166|3.3|-45.46|19833
2020-11-01 15:31:33|pink_usa_0254|CRYYF|0||202006|10|201803|202009|10.94|7.8|0.69|0.18|0.97|0.66|1.3|0.59|0.08|0.07|0|0|2.9|8.84|13.37|7.95|0|0|0|0|1.34|1.2|0|0|2016080933|3145596400|727411400|916375000|3388742080|0|3277|0.32|-46.67|19833
2020-11-01 15:31:34|pink_usa_0255|TSGTY|75|202009|202009|71|200212|202009|33.05|34.18|1.57|2.09|1.92|2.79|3.11|3.55|0.22|0.03|0|0|1.21|1.79|9.34|9.85|4.87|7|0|0|0.79|0.78|0|0|916552515|3139236300|1508361900|8131544300|10956472130|10967911285|44493|40.55|32.12|38169
2020-11-01 15:31:35|pink_usa_0256|HYSNY|0||202006|46|200812|202006|10.27|5.58|14.31|7.03|12.46|6.7|0.59|0.32|0.11|0.24|-0.07|-34.88|3.34|6.88|7.27|-0.62|0|0|0|0|0.75|0.16|0|0|539495946|2722730200|100378300|3503229100|3327042560|0|119|6.4|-21.28|506
2020-11-01 15:31:36|pink_usa_0257|GWLLY|41|202009|202009|33|201206|202009|9.87|19.66|0.93|0.59|0|0|1.96|1.44|0.09|0.29|0|0|5.17|2.83|20.26|6.81|0|0|0|0|1.53|0.97|0|0|1206604250|2576803600|15148800|11234379400|11488293156|11469937584|16904|12.52|89.81|60297
2020-11-01 15:31:36|pink_usa_0258|GZUHY|0||202006|36|201109|202009|4.46|3.27|2.3|2.27|0.74|0.35|0.75|0.37|1.88|2.25|-18.24|-7.45|8.14|14.06|7.23|3.43|0|0|0|0|0.34|-0.03|0|0|2154035621|2524506600|7401209400|28671883500|4369210000|0|294|25|-16.94|39244
2020-11-01 15:31:37|pink_usa_0259|WYNMY|0||202006|40|201006|202006|24.16|13.83|4.05|4.4|3.59|3.1|27.83|34.88|5.78|-24.68|7.63|5.95|7.2|0|27.53|-4.42|0|0|0|0|1.6|1.38|0|0|1014723427|2433275400|4088779200|11885501400|8383065857|0|660953|16.13|-22.15|13400
2020-11-01 15:31:37|pink_usa_0260|PPCCY|10|201312|202006|37|201106|202009|10.3|5.34|0.58|0.28|0.64|0.27|1.88|0.65|0.29|0.14|0|0|3.29|9.29|14.97|10.9|0|0|0|0|1.64|0.25|0|0|5339291205|2379605200|3657687600|16472130100|15574384053|6350814000|80719|17.505|-40.45|183022
2020-11-01 15:31:38|pink_usa_0261|OROVY|0||202006|40|201009|202009|21.16|1.96|0.63|0.21|0.66|0.37|0.84|0.53|0.46|0.23|0|0|2.2|7.75|5.93|21.3|0|0|0|0|0.8|0.71|0|0|2349462864|2241945000|5901458000|1451418800|2564501763|0|140|20.49|-9.09|10436
2020-11-01 15:31:39|pink_usa_0262|BEIJF|61|202009|202009|48|200809|202009|11.12|15.36|2.06|1.19|0.86|0.36|0.54|0.29|1.25|1.61|0|0|2.58|10.1|2.71|1.19|1.71|2|0|0|0.16|0.06|0|0|980152580|2191609600|336804100|2883401200|707074200|827828988|121|0.21|-43.66|5440
2020-11-01 15:31:40|pink_usa_0263|ZLIOY|75|202009|202009|34|201203|202009|22.41|7.42|1.34|1.24|1.02|0.85|0.85|1.11|0.58|0.43|0|0|3.57|3.23|12.03|9.16|2.45|4|0|0|0.81|1.2|0|0|1482724883|2035146600|1009394200|8559674700|7522012600|7175583700|32|9.5|31.58|19016
2020-11-01 15:31:41|pink_usa_0264|AIRYY|57|202009|202009|41|200912|202003|11.55|9.82|1.27|1.28|0.73|0.72|1.37|0.79|1.07|0.85|0|0|1.67|0.96|4.16|-4.18|0|0|0|0|1.49|0.94|0|0|1381720675|1420728100|33623398800|19103811800|9441130400|8218440100|13541|13|-24.69|46856
2020-11-01 15:31:41|pink_usa_0265|AICAF|57|202009|202009|41|200912|202003|11.91|9.42|1.27|1.26|0.72|0.72|1.37|0.79|1.07|0.85|0|0|2.04|0.96|4.16|-4.18|2.02|1|0|0|0.96|1.24|0|0|1381720675|1420728100|33623398800|19108168800|9445487325|8222233551|10622|0.6503|-29.28|46856
2020-11-01 15:31:42|pink_usa_0266|BYDDY|43|202009|202009|39|201012|202009|124.95|94.24|1.5|2.57|1.38|3.28|2.6|5.02|0.9|0.84|0|0|0.63|0.05|2.73|1.43|0|0|0|0|1.97|0.14|0|0|1118579333|1934389400|8594236200|50614150100|43991302650|90812775000|5118852|32.25|188.34|229154
2020-11-01 15:31:43|pink_usa_0267|SHZHY|0||202006|13|201706|202009|27.74|34.49|5.77|7.4|6.06|7.91|5.53|6.79|0.2|0.26|0.33|-0.15|1.56|1.46|19.2|17.44|0|0|0|0|1.8|1.09|0|0|702137886|1844731800|1637464700|24421891500|25314265216|0|80464|16.84|28.57|85100
2020-11-01 15:31:43|pink_usa_0268|ALMMF|26|200806|202006|38|201012|202006|97.36|46.38|1|0.67|0.37|0.13|1.06|0.44|2.17|1.72|0|0|0|0|-1.24|0.11|0|0|0|0|1.02|1.55|0|0|1892259932|1829583200|17729328600|17078455800|3370489254|2677848604|40|0.198|-45.6|65507
2020-11-01 15:31:45|pink_usa_0269|MAANF|75|202009|202009|47|200812|202009|39.68|10.99|0.49|0.3|0.24|0.17|0.75|0.47|0.72|0.54|0|0|2.48|4.52|4.32|1.68|1.51|3|0|0|1.13|-0.29|0|0|844897676|1202251100|4978464700|3505228600|1925170300|1962933500|45|0.25|-32.43|26219
2020-11-01 15:31:45|pink_usa_0270|CHOLF|57|202009|202009|48|200809|202009|217.16|8.53|2.91|1.13|1.86|0.65|1.28|0.55|0.77|0.68|0|0|2.07|3.49|4.87|5.47|1.77|3|0|0|0.83|2.3|0|0|1096701298|1047544400|6758775600|5822628400|3077199681|2986678679|12396|0.6449|-44.27|14725
2020-11-01 15:31:46|pink_usa_0271|SFOSF|75|202009|202009|26|201403|202009|21.11|20.01|4.14|3.1|3.45|2.54|2.62|2.2|0.59|0.62|0|0|1.42|1.33|8.88|5.99|2.62|6|0|0|0.47|-0.4|0|0|487787161|1474554600|1627210900|13106303300|10661657760|10853360960|31076|4.16|44.73|30925
2020-11-01 15:31:47|pink_usa_0272|DIPGY|54|202006|202006|48|200809|202009|26.32|14.21|2.88|1.77|0.49|0.27|0.82|0.26|3.64|2.1|0|0|5.17|6.68|0.96|0.86|1.61|2|0|0|0.7|0.72|0|0|1065948568|1441646500|29301930400|23897465000|2544672625|3216980800|543|2.75|-35.52|32976
2020-11-01 15:31:48|pink_usa_0273|WQTEF|0||202006|47|200812|202009|6.85|10.95|0.3|-0.47|0.28|0.14|0.26|0.1|0.49|0.11|0|0|6.1|4.18|2.77|0.79|0|0|0|0|1.92|-0.36|0|0|1203393913|1409008600|1463065500|-858758300|258346341|0|588|0.2163|-19.44|47000
2020-11-01 15:31:49|pink_usa_0274|CHFFY|0||202006|20|201509|202009|13|4.9|4.01|2.22|2.59|0.69|1.87|0.72|0.94|1.64|-12.03|-25.92|3.74|6.07|7.12|5.71|0|0|0|0|-0.59|0.98|0|0|707499275|1312828300|726920100|11339054900|3526067650|0|1437|5.74|-26.88|13800
2020-11-01 15:31:49|pink_usa_0275|ZIJMY|53|202009|202009|34|201203|202009|17.46|19.32|0.98|1.06|0.77|0.69|1.56|2.09|0.69|1.2|0|0|4.13|2.23|8.36|5.45|0|0|0|0|0.83|1.54|0|0|1074921644|1300361600|41807600|26396230900|16038428320|15993045664|10488|12.64|76.54|19963
2020-11-01 15:31:50|pink_usa_0276|XNGSY|0||202006|40|201009|202009|21.67|17.3|1.84|1.55|1.53|1.3|3.53|3.25|1.15|0.78|0.9|3.32|1.65|3.38|7.88|9.89|0|0|0|0|0.76|0.82|0|0|921369192|1247762700|5850438700|14667957800|12254225295|0|423376|43.55|0.31|28735
2020-11-01 15:31:51|pink_usa_0277|ZHSHF|0||202006|1|202006|202009|21.99|21.11|0.94|0.91|0.86|0.82|4.53|4.35|1.48|1.16|0|0|0|0|6.83|9.91|0|0|0|0|0|0|0|0|728557177|1232337500|2388351800|16098642700|13630188000|0|160|6|0|31803
2020-11-01 15:31:51|pink_usa_0278|ZHUZY|0||202006|20|201509|202009|14.66|11.44|2.18|1.18|2.61|1.69|2.42|1.19|0.04|0.02|1.59|2.31|1.59|2.02|18.24|10.19|0|0|0|0|0.49|0.35|0|0|730372750|1232320800|454278300|2572589200|3696873593|0|261|15.725|-28.39|8237
2020-11-01 15:31:52|pink_usa_0279|CEVIY|0||202006|36|201109|202009|11.02|15.66|9.34|13.71|6.94|5.91|0.71|0.45|0.32|0.76|0|0|3.75|3.51|6.56|1.58|0|0|0|0|0.62|0.1|0|0|607068682|1120910600|74852600|5320127900|2293630694|0|45|13.61|-8.1|319
2020-11-01 15:31:52|pink_usa_0280|HOKCY|0||202006|43|200912|202009|28.42|34.94|8.46|6.1|7.52|5.21|3.92|3.13|0.62|0.65|1.99|2.07|1.69|3.01|8.18|5.16|0|0|0|0|0.38|0.55|0|0|1452140918|1115567200|7931475700|31115873900|25768392105|0|299750|1.45|-22.09|52693
2020-11-01 15:31:53|pink_usa_0281|TSYHY|0||202006|32|201209|202009|18.88|56.56|4.58|5.47|5.5|6.84|2.54|2.56|0|0|0|0|1.86|1.88|14.72|4.29|0|0|0|0|0.61|0.67|0|0|736595691|1066231200|662906200|5361301000|6360848988|0|49681|21.7375|3.51|7233
2020-11-01 15:31:54|pink_usa_0282|SOTGY|0||202006|9|201806|202009|31.46|27.54|3.24|2.86|3.28|2.89|9.9|8.84|0.22|0.46|0.66|0.66|0.71|0.68|18.28|24.07|0|0|0|0|1.68|0.44|0|0|347683733|1063466800|1075508500|16651068700|16815807350|0|252747|153.31|5.8|21081
2020-11-01 15:31:55|pink_usa_0283|SNPTF|0||202006|29|201306|202009|30.65|27.44|2.81|2.85|2.86|2.88|8.38|8.8|0.22|0.46|-0.59|0|0.7|0|18.28|24.07|0|0|0|0|0.81|0.35|0|0|347683733|1063466800|1075508500|16589640500|16754379168|0|7943|15.275|4.73|21081
2020-11-01 15:31:55|pink_usa_0284|ZHAOF|4|201712|202006|43|200912|202009|31.2|43.11|5.61|7.11|4.12|4.42|2.88|2.17|0.97|1.55|-9.5|-11.45|1.95|0|6.56|1.78|2|2|0|0|0.8|0.23|0|0|296914032|973138200|2231090300|6688053400|4186103296|4122491136|93|1.28|-2.29|6670
2020-11-01 15:31:56|pink_usa_0285|CGHLY|0||202003|18|201603|202009|20.61|12.61|3.06|2.54|2.44|1.94|4.08|2.9|1.58|1|0|0|1.39|2.27|7.39|11.29|0|0|0|0|-0.13|0.12|0|0|745043187|918200800|6265523400|19820720600|14823980280|0|324761|71.1|-28.56|59462
2020-11-01 15:31:57|pink_usa_0286|CGHOF|0||202003|46|200903|202009|25.84|12.28|2.62|2.55|1.94|1.89|3.35|2.83|1.58|1|0|0|1.1|2.33|7.39|11.29|0|0|0|0|-0.13|0.25|0|0|745043187|918200800|6265523400|19435002500|14438262130|0|5559|2.77|-28.79|59462
2020-11-01 15:31:57|pink_usa_0287|HTCMY|48|202006|202006|38|201103|202009|24.23|29.2|0.94|1.29|0.6|0.93|1.28|1.69|0.84|0.72|2.54|0.5|2.15|1.57|3.22|3.18|4|5|0|0|0.65|0.89|0|0|771682635|845735400|3519972400|10331631900|7487519172|7487512130|3570|70.42|43.51|27570
2020-11-01 15:31:58|pink_usa_0288|SHZNY|75|202009|202009|24|201409|202009|8.19|14.97|4.32|5.86|2.68|2.72|0.9|0.8|0.69|1.02|0|0|6.9|7.65|6.36|2.64|1.48|1|0|0|-0.18|-0.16|0|0|300859511|731408800|411516500|4448195700|2092666892|2125633950|208|47.98|-15.08|5526
2020-11-01 15:31:59|pink_usa_0289|SNYYF|0||202006|34|201203|202009|305.13|13.53|1.81|1.95|2.19|2.21|1.09|1.91|0.1|0.56|-1.88|-7.27|0.06|0|6.42|9.88|0|0|0|0|0.64|0.25|0|0|245172205|811578400|478613400|1771303500|1992624118|0|469|0.5548|49.95|4958
2020-11-01 15:31:59|pink_usa_0290|CHDGF|0||202006|27|201312|202009|15.73|10.33|-0.22|-0.85|0.73|1.03|0.61|0.41|0.01|0.01|3.38|-0.4|3.59|3.11|6.14|3.78|0|0|0|0|-1.29|0.2|0|0|685616500|798637900|39807000|-336855800|413897958|0|3339|0.27|0.41|883
2020-11-01 15:32:00|pink_usa_0291|CDGXY|0||202003|25|201406|202009|45.2|15.25|2.1|0.26|4.29|3.04|0.68|0.54|0.03|0.02|6.74|8.61|4.72|1.95|7.13|3.43|0|0|0|0|0.15|0.88|0|0|689339724|767448300|27726700|69473500|801689544|0|122|6.81|-5.15|327
2020-11-01 15:32:01|pink_usa_0292|WXXWY|0||202006|11|201712|202009|181.1|182.91|36.22|52.88|37.72|54.6|12.31|17.35|0.59|0.22|-3.91|-2.73|0|0|8.41|9.65|0|0|0|0|1.9|1.06|0|0|536132750|758106400|1415290600|33037372300|33438401498|0|2291208|49.155|142.38|5694
2020-11-01 15:32:01|pink_usa_0293|LKHLY|0||202006|38|201103|202009|15.35|5.19|0.94|0.36|0.8|0.75|1.11|0.96|0.45|0.08|0|0|6.23|11.26|10.48|17.27|0|0|0|0|0.35|-0.07|0|0|331127252|734381800|308001400|593262400|1225820640|0|48|14.32|9.06|7828
2020-11-01 15:32:02|pink_usa_0294|SHWGY|6|201406|202006|19|201512|202009|19.48|34.25|3.6|6.18|3.73|6.16|3.47|3.79|0.2|0.25|0|0|1.57|0.85|9.29|8.37|0|0|0|0|0.6|0.42|0|0|484667006|733161700|805651600|9191770700|9202946434|9109417834|8572|8.14|94.74|10153
2020-11-01 15:32:03|pink_usa_0295|AACAY|0||202006|43|200912|202009|20.93|25.9|5.12|2.74|5.2|2.53|5.07|2.35|0.22|0.44|1.99|1.92|2.02|0.24|22.69|6.56|0|0|0|0|0.5|1|0|0|382629418|718328700|2630967200|7008861900|6501730000|0|395806|5.38|2.71|39385
2020-11-01 15:32:04|pink_usa_0296|CPKPY|0||202006|39|201012|202009|14.17|4.15|0.64|0.51|0.53|0.31|2|1.34|1.05|1.12|0|0|4.65|4.29|10.42|15.21|0|0|0|0|0.37|0.82|0|0|351292905|648854000|2601274000|4096070400|2310896400|0|1803|2.4|6.67|47000
2020-11-01 15:32:04|pink_usa_0297|SOHOF|0||202006|47|200812|202009|11.59|8.91|10.13|10.42|6.14|3.66|0.78|0.24|0.53|0.52|9.52|5.99|2.48|0|8.97|1.75|0|0|0|0|0.69|-0.99|0|0|1376212788|503715200|173214400|3551419300|1247885760|0|250|0.24|-20|1737
2020-11-01 15:32:05|pink_usa_0298|MCRPF|0||202006|34|201112|202006|58.54|196.97|3.92|9.94|3.95|9.3|3.38|11.36|0.5|0.57|-3.15|0|0.41|0.17|7.36|-8.19|0|0|0|0|0.26|-1.79|0|0|170351073|471273000|424215000|7182974300|7137951084|0|2374|3.96|298.87|6707
2020-11-01 15:32:06|pink_usa_0299|HNLGY|0||202006|45|200906|202009|10.31|15.99|12.57|12.86|5.44|2.56|0.72|0.27|0.41|0.39|0|0|2.57|4.67|3.85|0.79|0|0|0|0|0.76|0.93|0|0|3020340636|467830100|29803900|15221878200|3086292000|0|123559|11.33|-1.28|4618
2020-11-01 15:32:07|pink_usa_0300|HGKGY|12|201312|202006|47|200812|202009|14.63|15.98|43.72|68.24|52.35|69.54|1.65|1.07|0.19|0.04|0|0|5.51|6.72|13.01|6.43|2|2|0|0|0.23|0.76|0|0|2941535054|433639600|2322400|11454792300|11460985329|11460985329|40771|5.37|-20.18|13
2020-11-01 15:32:08|pink_usa_0301|HLPPY|0||202006|49|200806|202009|44.28|806.11|13.38|14.42|12.62|10.09|0.95|0.67|0.2|0.25|0|0|3.35|3.86|6.92|0.05|0|0|0|0|0.79|0.55|0|0|2727884113|411577000|30190900|16407417500|11433916000|0|268211|12.71|10.2|4516
2020-11-01 15:32:08|pink_usa_0302|KGDEY|10|201312|202006|29|201306|202009|194.1|1613.96|6.84|18.27|7.14|18.07|4.16|10.67|0.42|0.04|1.15|0.01|0.13|0.06|5.71|0.65|5.88|5|0|0|0.15|0.35|0|0|242536945|401502700|83036000|8349920600|8360810000|6345656500|9396|251|97.97|9382
2020-11-01 15:32:09|pink_usa_0303|JELCF|0||202003|40|201003|202003|12.88|5.4|1.06|0.6|1.08|0.56|1.43|0.95|0.2|0.23|2.57|6.83|1.85|3.38|8.83|-17.05|0|0|0|0|0.47|0.49|0|0|384176190|384369000|1372002000|1846713600|1742110640|0|64|1.93|3.76|35000
2020-11-01 15:32:10|pink_usa_0304|JEHLY|0||202003|6|201809|202003|6.3|5.01|0.64|0.59|0.55|0.55|0.8|0.93|0.2|0.23|3.74|7.36|3.81|3.45|8.83|-17.05|0|0|0|0|0.8|0.08|0|0|384176190|384369000|1372002000|1810607700|1706004720|0|63|18.9|7.39|35000
2020-11-01 15:32:11|pink_usa_0305|CFTLF|0||202006|12|201709|202009|16.09|15.72|1.03|1|1.08|1.05|1.75|1.72|0.37|0.42|0|0|0|0|5.35|8.13|0|0|0|0|2|1.91|0|0|165284005|380851500|152873600|1784877000|1730694980|0|4820|0.7|55.56|67992
2020-11-01 15:32:11|pink_usa_0306|JEXYY|76|202006|202006|48|200809|202009|13.95|14.86|5.71|6.08|4.72|4.57|1.82|1.38|0.35|0.44|0|0|4.44|6.49|8.17|5.49|2.1|2|0|0|0.33|0.41|0|0|119109119|304814500|2749406500|6961783300|5035229126|5041186146|1473|19.99|-29.52|5517
2020-11-01 15:32:12|pink_usa_0307|BJCHY|0||202006|31|201212|202009|17.62|45.45|3.98|2.76|3.16|2.54|1.43|0.82|0.74|0.13|0|0|3.18|9.74|5.46|1.45|0|0|0|0|0.34|0.87|0|0|293654764|266289400|3849016800|2894805300|2720032326|0|757|2.97|-33.71|1558
2020-11-01 15:32:13|pink_usa_0308|GNGYF|64|201212|202006|26|201312|202006|21.65|11.78|1.09|0.4|1.19|0.49|0.75|0.32|0.03|0|0|0|2.44|4.71|3.08|-2.15|0|0|0|0|0.69|0.58|0|0|422085236|226965700|3999620700|1043082100|1275036660|1211335452|237|0.18|-43.75|41761
2020-11-01 15:32:14|pink_usa_0309|MAORF|0||202006|42|200912|202006|33.72|45.71|3.72|7.23|3.26|5.94|1.61|0.62|0.52|0.16|0.79|0.81|3.01|0|3|-10.51|0|0|0|0|0.67|1|0|0|311009091|187100000|1445200000|2688992600|2273792580|0|1177|1.8|25|3227
2020-11-01 15:32:15|pink_usa_0310|JNBYF|0||202006|5|201906|202009|9.8|9.6|1.13|0.87|1.33|1.07|2.99|2.27|0.02|0.13|0|0|6.8|6.8|33.47|21.56|0|0|0|0|1.1|1.12|0|0|105942922|119316300|69769600|381805200|474656250|0|987|0.915|-37.76|1128
2020-11-01 15:32:15|pink_usa_0311|XNGIF|0||202006|20|201509|202009|12.69|11.83|0.84|1|0.46|0.39|0.57|0.52|0.28|0.5|-8.97|-9.22|2.97|7.66|4.55|2.28|0|0|0|0|-1.84|-0.16|0|0|118547532|118494200|692346500|985943000|386989526|0|45|0.2528|3.18|6700
2020-11-01 15:32:16|pink_usa_0312|VTSYF|0||202003|46|200903|202009|32.98|61|2.77|4.42|2.8|4.5|6.71|10.24|0.11|0.08|0.02|-0.21|1.5|1.07|18.07|14.97|0|0|0|0|0.43|0.86|0|0|65896017|109391000|478237400|4089454100|4130351180|0|1848|3.88|-3.84|6755
2020-11-01 15:32:16|pink_usa_0313|HMCTF|0||202006|47|200812|202009|9.67|48.68|4.16|14.99|3.99|13.63|1.06|3.61|0.48|0.55|-2.07|-4.33|3.11|0|8.6|5.18|0|0|0|0|0.68|3.54|0|0|159025926|103083400|998960200|2951571200|2645260670|0|779|5.59|840.17|973
2020-11-01 15:32:17|pink_usa_0314|GRVWF|0||202006|33|201206|202009|14.27|11.58|1.99|1.17|2.11|1.28|2.08|1.51|0.09|0.11|7.01|10.16|5.39|4.3|13.78|11.58|0|0|0|0|0.53|1.54|0|0|71552090|83986900|193886200|475816900|521425710|0|1738|0.39|-24.77|1663
2020-11-01 15:32:18|pink_usa_0315|HDVTY|0||202006|43|200912|202009|35.36|17.72|1.79|0.73|3.38|0.94|1.25|1.2|0|0|0|0|70.67|3.91|7.16|6.83|0|0|0|0|0.59|1.64|0|0|111661436|45028300|99217100|156073700|201102000|0|46|0.33|-19.51|1262
2020-11-01 15:32:19|pink_usa_0316|CHWTF|0||202006|43|200912|202009|13.54|12.55|0.77|0.74|0.8|0.67|2.65|1.71|0.43|0.32|23.89|-24.4|0.33|0|-6.76|8.47|0|0|0|0|2.2|2.32|0|0|168328941|29476800|110743200|149636200|150835188|0|192|0.025|-72.22|684
2020-11-01 15:32:19|pink_usa_0317|JRSS|28|202006|202006|15|201609|202006|45.44|106.21|2.1|0.57|1.59|0.34|3.93|0.66|0.06|0.01|-0.24|-0.66|0|0|19.61|0.05|6.04|8|0|0|1.31|5.18|0|0|902560|1848000|38514700|16773800|10111528|10100888|545|0.56|-93.25|811
2020-11-01 15:32:20|pink_usa_0318|IINX|37|202006|202006|12|201706|202006|2127.42|331.07|25.41|0.36|24.95|0.28|12984.67|0.63|4.05|0.28|-0.07|0.02|0|0|-40.73|-2.18|5.13|5|0|0|-7.36|2.21|0|0|303282|1285400|6573900|7511300|5805045|5709930|3877|0.05|-97.41|203
2020-11-01 15:32:21|pink_usa_0319|LBTI|52|202006|202006|49|200806|202009|21.96|10.16|10.47|5.87|1.63|10.24|5.75|35.39|0.19|0|17128.36|0|0|0|-59.67|1199.81|2.87|5|4.78|5.69|11.72|7.86|0|0|10347606|1149600|3132200|69856800|70296055|70296055|1330|0.378|12500|153
2020-11-01 15:32:21|pink_usa_0320|IESFY|34|202006|202006|29|201306|202009|10.74|11.62|3.24|4.26|1.6|2.3|1.47|1.77|1.43|1.64|6.95|8.36|2.88|2.97|5.55|4.55|3.91|3|0|0|-2.98|-49.74|0|0|1392131481|2241995500|3193478900|10843732100|5848537200|5848537200|691|132|73.52|2479
2020-11-01 15:32:22|pink_usa_0321|CMTOY|30|202006|202006|27|201312|202009|56.94|83.28|1.49|1.4|0.92|0.61|1.3|0.74|0.8|0.96|0|0|2.22|3.87|3.13|0.41|3.04|2|0|0|0.43|1.07|0|0|188153059|259992100|3439830700|3683235200|1612341500|1612341500|93|7|-26.39|7647
2020-11-01 15:32:23|pink_usa_0322|DNSKF|46|202006|202006|43|200912|202009|19.18|9.23|13.27|13.09|1.74|1.07|0.9|0.46|7.7|7.05|12.06|-2.59|3.18|0|0.76|0.62|0|0|0|0|0.5|1.13|197058517993|195685636300|38343359202|45740895400|2160545300|140596475000|11451923130|11386033435|7246|13.4318|-7.37|22191
2020-11-01 15:32:24|pink_usa_0323|DNKEY|46|202006|202006|19|201512|202009|10.34|9.22|12.59|13.07|1.92|1.07|0.93|0.46|7.7|7.05|7.56|-2.63|4.54|0|0.76|0.62|0|0|0|0|0.37|1.33|197058517993|195685636300|38343359202|45740895400|2160545300|140586414300|11441862476|11376030666|179417|6.71|-6.65|22191
2020-11-01 15:32:25|pink_usa_0324|AMKBY|40|202006|202006|35|201112|202009|60.7|30.65|1.11|0.87|0.82|0.84|0.98|1.11|0.43|0.32|6.54|7.44|2.02|1.39|3.09|2.85|0|0|0|0|0.56|1.15|0|0|4114378033|5244000000|34980000000|35214357200|30762749336|32045333596|524859|7.88|32.87|83512
2020-11-01 15:32:25|pink_usa_0325|AMKAF|40|202006|202006|37|201106|202009|53.21|28.08|1.03|0.83|0.77|0.77|0.92|1.02|0.43|0.32|6.59|5.87|55.11|0|3.09|2.85|0|0|0|0|2.4|1.29|0|0|4114378033|5244000000|34980000000|32648226400|28186158000|29361285200|5487|1444|28.56|83512
2020-11-01 15:32:26|pink_usa_0326|NONOF|147|202009|202009|48|200809|202009|21.75|26.44|6.5|8.22|6.56|8.64|14.74|17.39|0.09|0.07|4.06|3.43|1.92|0.73|52.07|69.44|0|0|0|0|0.76|0.23|0|0|1621653349|4017533500|7618479200|160021759500|163392198900|164729225000|410281|70.25|27.94|44089
2020-11-01 15:32:28|pink_usa_0327|DOGEF|23|202009|202009|15|201612|202009|20.6|24.66|3.96|9.32|3.78|9.43|2.8|3.99|0.48|0.38|1.38|1.16|1.82|1.12|11.06|4.59|0|0|0|0|0.31|0.71|0|0|3657424265|5225947100|17196263200|59743556400|58872249900|59321178380|75214|140.15|51.12|6731
2020-11-01 15:32:28|pink_usa_0328|DNNGY|23|202009|202009|12|201709|202009|21.41|24.31|4.34|9.29|4.22|9.29|2.93|3.93|0.48|0.38|1.43|1.17|1.53|1.13|11.06|4.59|2.41|2|0|0|0.36|0.63|0|0|3657424265|5225947100|17196263200|58891402500|58020096024|58462531216|1009142|46.04|48.03|6731
2020-11-01 15:32:29|pink_usa_0329|VWDRY|46|202006|202006|43|200912|202009|38.37|57.07|0.98|1.89|1.08|1.99|3.4|9.04|0.26|0.3|4.33|2.03|1.5|0.72|8.61|12.73|3.2|3|0|0|1.24|1.18|0|0|1867390753|2196480500|1882697600|30574622200|31667801424|28289037665|3768592|53.83|95.97|25865
2020-11-01 15:32:30|pink_usa_0330|VWSYF|46|202006|202006|43|200912|202009|37.62|57.34|0.98|1.88|1.09|2|3.4|9.08|0.26|0.3|4.34|0.89|1.46|0|8.61|12.73|0|0|0|0|1.2|1.14|0|0|1867390753|2196480500|1882697600|30723771100|31816950320|28422275000|196011|162.413|90.38|25865
2020-11-01 15:32:30|pink_usa_0331|CABGY|28|201512|202006|15|201612|202009|39.3|21.33|2.26|2.49|1.93|2.19|1.71|3.32|0.59|0.75|3.26|1.97|1.5|2.26|6.02|8.83|0|0|0|0|1.16|0.88|0|0|647843138|1171087400|4004446000|23061466500|19543374450|20463509300|2185204|26.83|-10.04|41248
2020-11-01 15:32:31|pink_usa_0332|CABJF|28|201512|202006|15|201612|202009|39.24|21.52|2.27|2.49|1.92|2.21|1.83|3.35|0.59|0.75|2.12|-0.33|0.99|0|6.02|8.83|0|0|0|0|0.49|1.01|0|0|647843138|1171087400|4004446000|23235583000|19718194050|20646559700|106660|135.35|-11.14|41248
2020-11-01 15:32:32|pink_usa_0333|TPDKY|47|202009|202009|26|201403|202009|16.02|27.84|1.15|1.09|1.18|1.22|3.92|4.15|1.12|0.57|6.93|4.89|5.25|2.62|14.23|9.43|0|0|0|0|0.13|0.24|0|0|458208061|550124600|143614000|4136110500|4118766400|4125799200|5275|4.72|-2.51|2300
2020-11-01 15:32:33|pink_usa_0334|ISSDY|36|201812|202006|2|201912|202006|16.84|14.92|0.47|0.43|0.27|0.21|2.83|1.72|1.91|2.17|0|0|3.91|0|-0.63|-5.3|0|0|0|0|0.25|1.42|0|0|586895527|541267700|603570900|4894858000|2401074000|2406326000|5718|6.5|-49.78|439264
2020-11-01 15:32:33|pink_usa_0335|HLUYY|46|202006|202006|34|201203|202009|40.65|25.77|2.65|2.94|2.68|2.53|3.69|3|0.19|0.72|1.44|-2.32|1.75|1.84|9.4|8.28|7.15|9|0|0|0.4|1.06|0|0|536906614|488921100|397804600|7637376500|6547221015|6550460000|97319|32.95|-0.52|5843
2020-11-01 15:32:34|pink_usa_0336|HLUKF|46|202006|202006|43|200912|202009|34.32|26.06|2.34|2.89|2.38|2.56|3.33|3.03|0.19|0.72|1.74|-3.94|2.49|0|9.4|8.28|0|0|0|0|0.35|1.28|0|0|536906614|488921100|397804600|7710900300|6620740644|6624016000|6477|33.32|-6.86|5843
2020-11-01 15:32:35|pink_usa_0337|DSDVY|46|202006|202006|28|201309|202009|32.81|77.36|1.28|2.38|1.07|2.22|5.55|5.2|0.57|0.19|1.87|3.38|0.42|0.22|14.78|6.51|3.88|4|0|0|0.37|1.03|0|0|161147074|294318100|2104276400|38152449700|37089223680|37672002720|2462604|81.6|71.57|53399
2020-11-01 15:32:36|pink_usa_0338|NVZMY|47|202009|202009|43|200912|202009|30.69|38.35|5.76|8.12|5.96|8.29|7.27|10.32|0.14|0|2.8|3.02|1.19|1.24|22.24|21.5|6.54|8|0|0|0.74|0.5|0|0|170047261|147267500|1532118300|17422418200|17567951268|17711316000|1943686|62.94|46.45|6180
2020-11-01 15:32:36|pink_usa_0339|GNNDY|46|202006|202006|33|201206|202009|31.25|66.86|3.29|5.9|3.09|5.43|5.4|14.4|0.5|1.35|4.17|1.88|0.57|0.29|12.72|9.54|0|0|0|0|0.62|0.54|0|0|51944786|145876800|162018300|10543648300|9775192924|9837160978|4760|227.74|89.03|6200
2020-11-01 15:32:37|pink_usa_0340|GGNDF|46|202006|202006|42|201003|202009|28.58|66.78|2.98|5.78|2.81|5.42|4.52|14.38|0.5|1.35|4.3|1.78|0.57|0.29|12.72|9.54|6.66|9|0|0|0.58|0.88|0|0|51944786|145876800|162018300|10532281400|9763826018|9825706800|3503|75.825|83.37|6200
2020-11-01 15:32:38|pink_usa_0341|WILYY|8|201312|202006|37|201106|202009|27.67|58.91|3.78|4.07|3.42|3.52|6.61|6.33|0.83|1.13|1.71|1.15|0|0|15.37|5.2|7.29|8|0|0|0.41|-0.26|0|0|82930962|138635700|583808900|8228180900|7100388925|2084912500|850|14.75|-2.06|16107
2020-11-01 15:32:38|pink_usa_0342|WILLF|0||202006|39|201012|202009|27.01|62.4|3.74|4.27|3.4|3.73|7.27|6.7|0.83|1.13|1.73|1.15|0|0|15.37|5.2|0|0|0|0|0.29|1.31|0|0|82930962|138635700|583808900|8649392000|7521600000|0|2763|31.25|5.31|16107
2020-11-01 15:32:39|pink_usa_0343|CLPBY|47|202006|202006|27|201312|202009|49.76|57.5|8.26|12.4|8.28|12.22|23.37|34.92|0.33|0.4|2.38|1.58|2.28|1.59|38.85|45.19|7.79|10|0|0|0.41|0.05|0|0|167924898|101525400|572947300|33795811100|33523931280|33646080736|1021107|15.76|31.41|12000
2020-11-01 15:32:40|pink_usa_0344|AKABY|46|202006|202006|13|201706|202009|663.19|767.18|4.56|7.32|4.38|7.17|4.3|7.3|0.17|0.22|0.16|0.1|0.11|0|4.37|0.82|6.56|8|0|0|0.3|1.26|0|0|68815423|44049700|262487700|3632718900|3569058129|3632780684|218|65.39|60.39|2405
2020-11-01 15:32:40|pink_usa_0345|AMBBY|47|202006|202006|13|201706|202009|149.13|302.66|13.72|13.65|12.89|13.29|19.03|17.9|0.66|0.49|0.41|0.08|0.27|0.21|10.73|4.19|6.81|9|0|0|0.26|-0.18|0|0|9719680|12068400|93379200|6672624200|6507438000|6527025750|11710|26.25|52.79|3731
2020-11-01 15:32:41|pink_usa_0346|AMBFF|47|202006|202006|14|201703|202009|141.74|309.35|13.55|13.95|12.63|13.58|18.81|18.29|0.66|0.49|0.09|0.08|0.24|0.21|10.73|4.19|0|0|0|0|1.59|0.26|0|0|9719680|12068400|93379200|6816407600|6651221392|6671241938|5243|26.83|55.63|3731
2020-11-01 15:32:42|pink_usa_0347|CHYHY|44|202006|202006|27|201309|202006|40.09|54.95|8.95|15.53|8.33|14.01|11.12|14.17|0.89|1.59|1.78|0.68|2.14|1.73|13.57|13.77|5.31|6|0|0|0.33|0.47|0|0|75703783|114651200|780390600|16657442200|0|0|0||0|3286
2020-11-01 15:32:43|pink_usa_0348|CRTSF|44|202006|202006|38|201012|202006|36.51|54.15|7.66|14.81|7.03|13.8|9.09|13.96|0.89|1.59|2.09|0.69|1.18|0.92|13.57|13.77|0|0|0|0|0.14|0.79|0|0|75703783|114651200|780390600|16438401500|0|0|0||0|3286
2020-11-01 15:32:43|pink_usa_0349|SAXPY|46|202006|202006|43|200912|202009|13.76|24.32|0.84|1.13|2.95|3.07|1.83|1.76|0.17|0.39|5.06|1.64|5.21|4.3|11.7|5.32|0|0|0|0|0.89|1.52|0|0|17157798386|19553512600|367767100|7989931400|21980826223|21980826223|864940|19.79|-0.15|10322
2020-11-01 15:32:44|pink_usa_0350|NOKBF|102|202006|202006|48|200809|202009|24.74|32.43|1.18|0.8|1.38|0.89|2.32|1.29|0.23|0.39|6.41|4.8|3.59|0|16.34|3.11|0|0|0|0|1.05|1.12|0|0|8936285308|8652086300|2954508100|20307581200|22194777450|22244152450|726404|3.95|-23.94|98322
2020-11-01 15:32:45|pink_usa_0351|FOJCY|46|202006|202006|43|200912|202009|13.26|9.07|3.51|1.61|2.97|0.99|1.42|1.2|0.51|0.7|0|0|6.06|5.95|9.97|7.9|2.51|2|0|0|0.84|1.88|0|0|3220314623|2702582000|21823096700|28963656300|17810303923|17810294700|3332|4.01|-13.23|20179
2020-11-01 15:32:46|pink_usa_0352|SEOAY|83|202009|202009|79|200012|202009|28.41|12.26|0.99|1.65|0.68|1.25|1.08|1.45|0.69|0.62|5.63|1.56|4.02|1.08|3.47|7.8|4.03|6|0.06|0.02|1.32|1.27|0|0|983162658|1601404200|6862322300|16003100600|12357675400|12357362000|869240|15.67|34.33|24817
2020-11-01 15:32:46|pink_usa_0353|NTOIY|47|202009|202009|37|201106|202009|21.2|22.04|0.85|2.71|0.74|2.82|2.61|5.45|0.59|0.14|2.87|2.06|2.73|1.76|11.27|23.54|4.2|7|0|0|-0.08|0.97|0|0|599035532|1149395000|5287921200|40253003900|40357494324|40412800584|460847|26.28|59.03|4890
2020-11-01 15:32:47|pink_usa_0354|MXTOF|85|202009|202009|13|201706|202009|26.7|9.11|9.93|11.91|6.45|1.12|3.35|6.85|0.52|0.66|3.48|1.36|3.73|9.85|9.37|10.14|3|1|0|0|0.89|0.91|0|0|590121823|119753100|3161447400|2110941600|2033454269|2033454269|1571|13.5385|-66.36|15584
2020-11-01 15:32:48|pink_usa_0355|UPMKF|87|202009|202009|83|199912|202009|24.02|22.8|1.14|1.65|0.89|1.64|1.15|1.48|0.38|0.13|4.69|4.46|4.81|4.71|6.46|7.29|0|0|0|0|0.66|0.59|0|0|548280059|1159961400|5330935800|16685854800|16239715800|16239715800|11215|30.45|7.98|19029
2020-11-01 15:32:49|pink_usa_0356|UPMMY|87|202009|202009|4|201909|202009|15.98|22.76|1.49|1.64|1.49|1.64|1.5|1.48|0.38|0.13|0|0|0|0|6.46|7.29|3.44|5|0|0|0|0|0|0|548280059|1159961400|5330935800|16659188600|16213049600|16213049600|589102|30.4|2.95|19029
2020-11-01 15:32:50|pink_usa_0357|WRTBY|47|202009|202009|36|201109|202009|21.82|22.29|1.63|0.87|2.21|0.8|3.79|1.8|0.43|0.6|0|0|3.09|7.38|13.32|4.35|0|0|0|0|-5.11|0.85|0|0|472892725|851186200|525220900|5048196600|4408339330|4283750000|281|1.49|-41.57|18334
2020-11-01 15:32:51|pink_usa_0358|OUKPY|47|202009|202009|3|201912|202009|45|36.61|1.34|2.92|1.48|1.99|2.85|2.48|0.71|0.65|1.68|-2.81|0.59|1.56|2.89|9.62|4.24|7|0|0|0.93|0.27|0|0|428547136|560021800|557836300|6789283600|5820692370|5820695534|43235|3.515|49.57|16356
2020-11-01 15:32:52|pink_usa_0359|KNCRY|47|202009|202009|29|201306|202009|26.83|19.31|0.95|0.92|0.73|0.68|2.64|1.73|0.71|1.06|1.29|-2.39|3.49|4.5|8.22|3.86|7.95|9|0|0|0.31|0.07|0|0|207181330|641853100|420401600|3283666700|2429427922|2439841976|43|6.14|-0.16|17270
2020-11-01 15:32:52|pink_usa_0360|KNYJY|47|202009|202009|37|201106|202009|24.44|43.48|2.48|4.19|2.49|4.08|9.39|13.4|0.1|0.17|3.13|2.19|2.86|2.16|35.8|28.32|4|4|0|0|0.64|0.65|0|0|681222252|566713900|810798900|45580058600|45535562064|45799776000|509116|43.92|55.93|60592
2020-11-01 15:32:53|pink_usa_0361|KKOYY|46|202006|202006|27|201312|202009|59.19|42.36|1.61|0.92|1.35|2.19|7.77|5.06|0.31|0.43|4.55|2.55|4.57|2.52|6.3|12.57|5.17|6|0|0|-0.52|0.21|0|0|604456233|519372600|4083451800|11048116200|10553261390|10549107800|622|13.3|81.63|24982
2020-11-01 15:32:54|pink_usa_0362|NKRKY|47|202009|202009|34|201203|202009|17.92|30.86|2.77|2.73|2.77|2.5|2.96|2.18|0.23|0.52|4.67|1.21|4.99|3.05|16.3|5.26|5.8|5|0|0|1.31|0.45|0|0|278612984|607570900|1107462500|4213542700|3884104235|3871556180|25793|14.05|-1.26|4729
2020-11-01 15:32:55|pink_usa_0363|CRARY|44|202006|202006|41|201006|202009|10.57|5.86|2.36|-16.03|1.41|1.28|0.51|0.35|3.85|3.26|0|0|4.6|0|0.68|1.54|0|0|0|0|1.63|1.9|771252272540|948777235300|196638106905|580964033900|6072093300|-312778560500|25073432190|25080261690|265325|4.35|-28.55|75423
2020-11-01 15:32:55|pink_usa_0364|AXAHY|52|200712|202006|47|200812|202009|12.38|14.59|-1.44|-3.47|0.39|0.39|1.66|0.56|0.81|0.91|-3.43|3.75|4.25|4.46|3.51|2|0|0|0.07|0.04|1.48|1.16|0|0|254080238352|511243491200|3032110300|-390276803200|44167472421|60340078409|2340012|18.53|-20|120869
2020-11-01 15:32:56|pink_usa_0365|BNPQY|42|202006|202006|39|201012|202009|9.02|6.15|3.44|1.06|0.75|0.69|0.66|0.36|3.91|3.58|15.99|-69.19|4.11|0|1.6|1.73|0|0|0|0|1.29|1.74|975827128495|1.5589500738E+12|192454708084|429043610300|35667784400|70139235000|45592187571|45603206208|5713661|18.27|-13.99|199000
2020-11-01 15:32:57|pink_usa_0366|CNPAY|0||202006|34|201203|202009|9.26|5.63|-6.67|-8.39|0.27|0.22|0.62|0.39|0.31|0.38|1.59|-7.16|4.65|0|5.43|4.84|0|0|0|0|0.23|1.59|0|0|265409078159|336690770900|174323800|-318691018200|8190043602|0|1171|5.97|-41.18|5135
2020-11-01 15:32:58|pink_usa_0367|SCGLY|44|202006|202006|40|201006|202006|68.98|7.79|0.57|-0.36|0.51|0.53|0.49|0.17|2.08|2.22|-8.35|0.26|4.68|0|1.83|1.56|0|0|0|0|1.44|1.54|568939692805|693561495600|136312708044|276574347700|33528662000|-89252711000|11401879950|11486986380|751894|2.7|-46.02|138240
2020-11-01 15:32:59|pink_usa_0368|TTFNF|115|202009|202009|47|200809|202006|16.21|13.08|0.85|0.89|0.7|0.7|1.33|0.89|0.54|0.75|5.56|5.24|5.89|8.74|11.47|-1.62|0|0|0|0|0.91|0.66|0|0|18899905794|36604000000|104925000000|133174646300|91144777695|90079934400|428877|34.6728|-32.74|107776
2020-11-01 15:33:00|pink_usa_0369|ECIFY|0||202006|43|200912|202009|22.29|20.24|1.01|0.91|0.53|0.32|1.32|0.64|1.15|1.25|1.76|3.37|6.58|3.34|3.52|1.75|0|0|0|0|1.13|1.16|0|0|27476197614|34081999700|173312771700|71218865800|32071352490|0|226745|2.07|-6.98|161522
2020-11-01 15:33:00|pink_usa_0370|NTXFY|40|202006|202006|37|201106|202009|12.27|15.74|1.79|4.17|0.97|0.79|0.76|0.34|2.67|2.53|0|0|7.25|0|2.01|0.69|0|0|0|0|0.47|0.32|154574128871|126525375000|37277972424|23505603000|2249340000|38270031800|7229139840|7231781385|3079|22.95|-43.11|7255
2020-11-01 15:33:01|pink_usa_0371|SCRYY|38|200606|202006|51|200712|202009|12.1|28.9|-0.46|-0.84|0.53|0.31|1.85|0.71|0.36|0.45|0|0|4.22|0|6.42|1.74|0|0|0.02|0|1.11|1.94|0|0|11959700239|22265092000|842189400|-13887719000|5109082000|2763212100|224265|2.75|-29.7|3028
2020-11-01 15:33:02|pink_usa_0372|SZCRF|38|200606|202006|45|200906|202009|13.36|27.85|-0.46|-0.83|0.54|0.29|0.82|0.69|0.36|0.45|0|0|5.16|0|6.42|1.74|0|0|0|0|0.68|1.65|0|0|11959700239|22265092000|842189400|-14073503800|4923297200|2662730600|88|26.5|-36.84|3028
2020-11-01 15:33:03|pink_usa_0373|PUGOY|0||202006|19|201512|202009|9.2|7.86|0.24|0.2|0.23|0.25|1.02|0.73|1.44|0.62|16.87|-11.41|3.02|0|2.45|6.06|0|0|0|0|1.2|1.06|0|0|15013381541|18742625600|18590795100|13755311600|16032768331|0|199311|18.0745|-27.93|208780
2020-11-01 15:33:04|pink_usa_0374|PEUGF|0||202006|41|201006|202009|8.8|7.85|0.29|0.2|0.18|0.25|0.82|0.73|1.44|0.62|9|-12.03|1.71|0|2.45|6.06|0|0|0|0|1.45|1.51|0|0|15013381541|18742625600|18590795100|13724708800|16002165520|0|3018|18.04|-28.18|208780
2020-11-01 15:33:04|pink_usa_0375|SNYNF|73|202006|202006|48|200809|202009|19.42|10.4|2.86|3.25|2.6|3.04|1.62|1.78|0.25|0.37|6.33|1.5|3.99|3.42|9.42|12.81|0|0|0|0|0.54|0.21|0|0|6571780757|17959855200|11926000700|135829886700|126893258900|126875402100|887531|101|9.67|100409
2020-11-01 15:33:05|pink_usa_0376|CHDRY|0||202006|35|201112|202009|21.69|37.12|1.72|2.15|1.06|1.44|3.63|6.31|1.03|2.27|4.45|3.36|4.5|9.08|5.9|3.37|0|0|0|0|0.66|1.08|0|0|6733462825|17709053800|35003104400|111421226800|74855955779|0|2334|103.73|-12.09|163309
2020-11-01 15:33:06|pink_usa_0377|LVMUY|11|201906|202006|43|200912|202009|22.49|48.44|2.96|4.87|2.75|4.57|3.64|5.89|0.37|0.66|1.4|-0.39|2.03|1.14|12.36|8.1|0|0|0|0|1.02|0.65|0|0|5013659968|17296299900|34997481100|248348594000|237282965865|10936220724|13521201|94.23|22.26|147715
2020-11-01 15:33:07|pink_usa_0378|LVMHF|0||202006|43|200912|202009|22.46|48.63|2.96|4.88|2.74|4.59|3.62|5.91|0.37|0.66|1.44|-0.27|2|2.19|12.36|8.1|0|0|0|0|0.94|0.7|0|0|5013659968|17296299900|34997481100|249280300400|238214672300|0|399638|473|21.59|147715
2020-11-01 15:33:07|pink_usa_0379|RNLSY|0||202006|21|201409|201912|6.83|4.91|1.03|1.14|0.36|0.14|0.65|0.26|1.52|2.27|-7.6|-25.87|5.02|0|3.14|-9.07|0|0|0|0|1.31|1.85|0|0|15332940091|16369571900|18624535200|57759853600|7447741182|0|189572|5.13|-55.17|183002
2020-11-01 15:33:08|pink_usa_0380|ENGIY|0||202006|42|200912|202006|24.41|32.39|1.02|1.03|0.53|0.5|0.83|0.93|0.87|1.24|7.07|-3.08|7.07|0|0.27|-1.43|0|0|0|0|0.79|1.45|0|0|14406600082|15517072000|56929670700|64973401000|32071180168|0|1140618|13.27|-17.22|171103
2020-11-01 15:33:09|pink_usa_0381|ENGQF|0||202006|42|200912|202006|23.42|31.77|1.02|1.02|0.53|0.5|0.83|0.94|0.87|1.24|7.68|-3.03|7.49|0|0.27|-1.43|0|0|0|0|0.68|1.73|0|0|14406600082|15517072000|56929670700|65360092000|32457871112|0|81754|13.43|-15.99|171103
2020-11-01 15:33:10|pink_usa_0382|FNCTF|48|200812|202006|43|200912|202009|24.71|9.6|0.76|0.35|0.81|0.55|1.21|0.77|0.18|0|12.19|4.74|6.75|5.32|6.72|8.37|0|0|0|0|0.6|0.38|0|0|7343392972|14301303700|38907958700|16212865900|27642887107|29026635077|26305|10.4043|-31.7|142969
2020-11-01 15:33:10|pink_usa_0383|VEOEY|32|200812|202006|43|200912|202009|31.04|77.93|0.83|0.84|0.36|0.42|2.06|2.02|2.23|3.4|13.65|-6.92|4.92|2.49|1.24|0.68|0|0|0.07|0.13|1.14|0.95|0|0|5305087503|8926505800|10116181700|24582840800|12022526241|11237734323|1017043|21.69|-14.65|178780
2020-11-01 15:33:11|pink_usa_0384|ESLOY|0||202006|42|200912|202006|29|48.69|3.5|3.82|3.2|3.66|3.76|1.56|0.33|0.3|0.27|-4.08|1.12|0|10.15|-0.01|0|0|0|0|0.77|1.13|0|0|1433192836|8888267000|6029355900|62706597700|59438306724|0|3787787|68.28|-14.54|68972
2020-11-01 15:33:12|pink_usa_0385|VCISY|0||202006|43|200912|202009|14.46|26.42|1.21|1.49|0.8|0.93|2.11|2.24|1.49|1.62|1.64|-0.45|4.05|2.74|6.16|3|0|0|0|0|1.13|0.93|0|0|7966577750|8754431300|10964407800|74912731200|47078273334|0|1229077|20.94|-22.16|219267
2020-11-01 15:33:13|pink_usa_0386|LRLCY|0||202006|43|200912|202009|27.68|51.05|3.61|5.81|3.65|5.89|3.92|5.59|0.08|0.08|2.34|0.19|1.2|1.33|13.99|10.62|0|0|0|0|0.73|0.43|0|0|2952177609|7244674300|5782715700|177706712900|182224849690|0|4469559|65.15|21.69|87974
2020-11-01 15:33:14|pink_usa_0387|DANOY|9|200606|202006|51|200712|202009|19.74|20.06|2.09|1.99|1.64|1.53|5.9|2.28|0.91|1.05|1.53|-0.36|1.65|3.71|8.55|5.57|0|0|0.02|0.01|0.72|0.65|0|0|3845888356|6602937600|7427320700|54606699900|41878809531|31647115520|6888742|12.89|-23.06|102449
2020-11-01 15:33:15|pink_usa_0388|GPDNF|9|200606|202006|48|200809|202009|20.37|19.96|2|1.95|1.6|1.52|2.68|2.27|0.91|1.05|1.68|-0.36|2.22|3.71|8.55|5.57|0|0|0|0|0.89|0.35|0|0|3845888356|6602937600|7427320700|54405267100|41677376664|31494895104|205259|64.14|-30.26|102449
2020-11-01 15:33:15|pink_usa_0389|SBGSY|0||202006|43|200912|202009|19.16|28.6|1.66|2.68|1.45|2.46|1.9|2.91|0.45|0.52|2.8|0.74|2.96|2.21|7.27|6.92|0|0|0|0|1.11|0.78|0|0|3861061155|6569197500|4016196600|73783918600|66680502888|0|4435609|24.91|48.26|146406
2020-11-01 15:33:16|pink_usa_0390|AFLYY|62|202006|202006|64|200403|202003|16.32|7.9|0.31|0.14|0.16|0.07|1.84|10.5|-4.82|-2.58|4.86|3.06|0.69|0|0.06|-57.65|4.42|4|0.04|0.09|1.27|1|0|0|4934728068|5837037300|19578255400|3064316500|1478531761|1673828050|351903|3.4591|-67.18|83896
2020-11-01 15:33:17|pink_usa_0391|AFRAF|62|202006|202006|46|200809|202003|16|7.93|0.25|0.13|0.12|0.08|2.26|10.59|-4.82|-2.58|0|0|0|0|0.06|-57.65|0|0|0|0|0.61|1.4|0|0|4934728068|5837037300|19578255400|3090347100|1504562400|1703297024|7234|3.52|-64.81|83896
2020-11-01 15:33:18|pink_usa_0392|SZEVF|0||202006|42|200912|202006|22.57|21.26|1.12|1.26|0.48|0.56|1.41|1.75|2.08|2.65|3.29|-11.32|4.99|0|2.09|-1.76|0|0|0|0|0.79|1.4|0|0|3537210282|5834788000|11122311500|24375335000|10804616880|0|27196|17.2|9|89000
2020-11-01 15:33:18|pink_usa_0393|BOUYY|49|202006|202006|9|201806|202009|11.81|18.6|0.5|0.54|0.36|0.39|1.32|1.34|0.82|0.85|3.47|-4.86|4.32|5.03|5.02|3.78|0|0|0|0|0.09|0.12|0|0|4414044539|5269079000|10025308400|21156522600|15200270282|15980000000|134|7.99|11.75|133197
2020-11-01 15:33:19|pink_usa_0394|SAFRY|0||202006|43|200912|202009|20.72|57.2|1.66|1.93|1.56|1.8|3.39|3.09|0.6|0.6|1.58|1.01|2.07|0|10.33|3.45|0|0|0|0|0.85|1.67|0|0|3294485827|5063264300|5554745100|45891605900|42294911235|0|1886720|24.77|-37.72|58324
2020-11-01 15:33:20|pink_usa_0395|EFGSY|0||202006|35|201112|202009|15.26|17.1|1.24|1.15|0.39|0.41|1.65|1.43|5.06|2.98|3.51|-2.85|2.31|0|1.88|2|0|0|0|0|0.39|1.75|0|0|3201995667|4777598200|3118709900|21636133500|8036000000|0|35995|16.4|-17.17|72500
2020-11-01 15:33:21|pink_usa_0396|DUAVF|0||202006|30|201303|202009|26.07|12.99|1.86|0.34|2.21|0.92|2.42|1.47|0.22|0.03|2.01|3.29|1.07|0|8.32|10.11|0|0|0|0|0.36|1.22|0|0|2356465264|4575036100|979210800|2645310300|7054802798|0|45560|848.4123|-43.06|12757
2020-11-01 15:33:21|pink_usa_0397|PIEJF|9|201309|202006|42|201003|202009|22.84|10.61|-0.56|-0.67|0.9|0.93|0.99|0.81|0.3|0.24|4.68|1.13|3.22|0|5.36|5.41|2|2|0|0|0.53|0.33|6343478980|8013406400|3968872619|4385342500|558795700|-1412077600|1998280640|1860480000|913|27.2|-4.11|3559
2020-11-01 15:33:22|pink_usa_0398|WNDLF|0||202006|41|201006|202009|51.59|16.77|1.78|0.96|0.66|0.41|1.9|1.56|3.68|3.18|6.29|3.95|0.74|0|1.89|2.04|0|0|0|0|0.78|1.35|0|0|2461362591|4379465000|1900017500|8663942100|3830785270|0|566|87.55|-36.76|130621
2020-11-01 15:33:23|pink_usa_0399|BOIVF|0||202006|43|200912|202009|25.51|37.97|1.3|1.45|0.7|0.41|1.17|1.16|0.64|1.33|-4.76|-2.68|1.37|1.22|3.65|0.67|0|0|0|0|1.11|1.22|0|0|2470551900|4346737100|4776248600|39795218200|11049440220|0|127038|3.77|-10.73|83801
2020-11-01 15:33:23|pink_usa_0400|THLLY|0||202006|8|201809|202009|21.88|22.75|1.23|1.03|1.17|0.8|3.7|2.91|0.54|1.59|-5.53|-7.52|2.49|3.25|9.37|5|0|0|0|0|0.51|0.4|0|0|3638046064|4235732200|4158917200|20500850700|15842017681|0|75316|14.9025|-33.88|66501
2020-11-01 15:33:24|pink_usa_0401|THLEF|0||202006|35|201112|202009|18.92|22.45|0.82|1.02|0.87|0.79|2.85|2.87|0.54|1.59|-2.12|-7.28|2.17|3.3|9.37|5|0|0|0|0|0.73|0.45|0|0|3638046064|4235732200|4158917200|20294495500|15635662463|0|20378|73.5419|-35.99|66501
2020-11-01 15:33:25|pink_usa_0402|HESAY|0||202006|43|200912|202009|40.76|74.18|8.02|12.82|8.41|13.51|10.25|12.7|0.02|0.01|1.58|1.19|0.86|0.98|26.58|17.33|0|0|0|0|0.73|0.5|0|0|2092177741|4217849900|3261205600|86418047600|90583937740|0|443106|86.6|25.87|15698
2020-11-01 15:33:25|pink_usa_0403|PUBGY|29|200706|202006|47|200812|202009|14.72|11.04|1.39|0.86|1.43|0.61|3.74|1|0.56|0.93|2.42|-17.59|2.12|4.19|8.88|4.87|0|0|0.03|0|1.33|1.11|0|0|1981005851|4209639800|738908200|11020199000|7912735740|7788299818|262490|8.06|-35.06|80787
2020-11-01 15:33:26|pink_usa_0404|PGPEF|29|200706|202006|47|200812|202009|14.7|11.59|1.39|0.91|1.44|0.64|2.02|1.05|0.56|0.93|-0.15|-17.58|2.16|4.02|8.88|4.87|0|0|0|0|1.01|1.33|0|0|1981005851|4209639800|738908200|11415346600|8307883355|8177232510|28915|33.85|-32|80787
2020-11-01 15:33:27|pink_usa_0405|UNBLF|0||202006|40|201006|202006|11.26|6.46|16.72|11.13|8.9|1.45|1.13|0.18|0.87|1.22|0.42|4.91|7.92|33.97|5.23|-6.27|0|0|0|0|0.6|1.8|0|0|650779795|3830288600|371703400|37528192800|4854842344|0|81436|35.06|-76.03|3626
2020-11-01 15:33:28|pink_usa_0406|MGDDY|0||202006|43|200912|202009|15.76|23.11|0.76|0.99|0.73|0.8|1.56|1.38|0.27|0.62|0.77|0.18|3.08|2.09|11.72|3.85|0|0|0|0|1.15|1.03|0|0|2147254455|3694541000|14062873700|23858293800|19059326930|0|859098|21.47|-1.9|119900
2020-11-01 15:33:28|pink_usa_0407|AEXAY|0||202006|22|201503|202009|16.84|16.85|0.87|0.77|0.8|0.69|2.01|1.11|0.41|0.57|3.6|6.81|2.17|0|9.31|4.21|0|0|0|0|0.33|0.88|0|0|1857567836|3673172200|1847832800|9768132900|8888640915|0|325094|16.17|14.52|106980
2020-11-01 15:33:29|pink_usa_0408|AEOXF|0||202006|10|201712|202006|27.27|15.65|5.42|4.34|3.96|2.36|3.25|1.96|1.1|2.14|-1.91|-3.69|2.29|4.3|4.89|-1.45|0|0|0|0|0.48|1.24|0|0|1638459981|3226678200|8961370600|17671612700|9597606800|0|569|97|-46.85|26122
2020-11-01 15:33:30|pink_usa_0409|ARRPY|0||202006|10|201712|202006|26.98|15.91|5.38|4.35|3.88|2.37|3.31|1.97|1.1|2.14|-0.93|-3.63|2.88|4.27|4.89|-1.45|0|0|0|0|0.02|0.02|0|0|1638459981|3226678200|8961370600|17721080100|9647074125|0|6133|9.75|-46.75|26122
2020-11-01 15:33:30|pink_usa_0410|CRRFY|0||202006|38|201103|202009|25.94|7.41|0.36|0.32|0.19|0.16|1.76|1.26|1.8|1.39|5.76|4.69|3.6|1.59|2.55|6.39|0|0|0|0|1.01|0.12|0|0|4074586681|3163696700|16200871300|26097898100|13132702375|0|909528|3.25|-6.45|321383
2020-11-01 15:33:31|pink_usa_0411|CRERF|0||202006|39|201012|202009|33.02|7.32|0.37|0.32|0.19|0.16|1.84|1.24|1.8|1.39|5.92|4.76|3.31|1.62|2.55|6.39|0|0|0|0|1.09|0.18|0|0|4074586681|3163696700|16200871300|25936264900|12971069115|0|550918|16.05|-8.18|321383
2020-11-01 15:33:32|pink_usa_0412|PPRUY|0||202006|37|201106|202009|74.41|37.66|3.24|5.91|2.84|5.53|3.16|7.39|0.49|0.66|2.44|0.56|2.13|1.34|8.02|12.83|0|0|0|0|0.65|0.47|0|0|1878001227|3150987900|7358153500|87707647500|83186923968|0|3275505|66.54|30.73|38068
2020-11-01 15:33:32|pink_usa_0413|VIVHY|72|201712|202006|7|201812|202009|99.63|16.6|2.02|2.02|1.93|1.85|1.34|1.68|0.35|0.35|0|0|6.94|2.32|4.37|7.8|0|0|0|0|0.56|0.79|0|0|4953832197|3032110300|2594613700|35981482100|31617762510|36629142459|1425924|27.87|1.27|44641
2020-11-01 15:33:33|pink_usa_0414|VIVEF|72|201712|202006|7|201812|202009|100.12|16.61|2.03|2.02|1.95|1.85|1.28|1.68|0.35|0.35|0|0|6.71|2.34|4.37|7.8|0|0|0|0|0.68|0.62|0|0|4953832197|3032110300|2594613700|36005873300|31642153680|36657399602|366823|27.8915|1.09|44641
2020-11-01 15:33:34|pink_usa_0415|LGRDY|48|202006|202006|13|201706|202009|22.77|27.53|3.23|3.54|2.8|3.12|3.69|3.9|0.61|1.12|1.21|-0.28|1.78|1.88|10.34|7.55|5.63|7|0|0|1.35|0.91|0|0|835959874|3005455600|1117247200|24494166800|21347340147|21505661936|507941|15.97|11.76|36335
2020-11-01 15:33:35|pink_usa_0416|LGRVF|48|202006|202006|42|201003|202009|20.97|25.94|2.78|3.38|2.44|2.94|3.33|3.68|0.61|1.12|1.44|-0.31|1.69|1.98|10.34|7.55|0|0|0|0|0.79|1.58|0|0|835959874|3005455600|1117247200|23264387400|20117560750|20266766450|1756|75.25|8.46|36335
2020-11-01 15:33:35|pink_usa_0417|FURCF|0||202006|12|201706|202006|9.03|8.43|0.44|0.61|0.35|0.38|1.7|1.56|0.97|1.56|-9.5|-20.18|1.11|0|9.47|-2.15|0|0|0|0|0.29|1.57|0|0|1402037709|2835855400|4385763100|10021098100|6240860070|0|124120|45.5854|13.96|104672
2020-11-01 15:33:36|pink_usa_0418|ACCYY|0||202006|21|201503|202006|33.59|17.23|4.26|2.31|3.84|2.26|2.03|1.39|0.81|0.65|0.6|9.9|1.95|0|9.59|-12.34|0|0|0|0|0.74|1.33|0|0|2345706400|2809425700|978462900|8067953800|7357162392|0|791351|5.63|-31.76|300000
2020-11-01 15:33:37|pink_usa_0419|ACRFF|12|200706|202006|38|201012|202006|41.45|17.74|2.79|2.32|2.45|2.17|2.55|1.34|0.81|0.65|1.09|9.88|4.05|0|9.59|-12.34|0|0|0|0|1.07|0.93|0|0|2345706400|2809425700|978462900|7799881900|7089090414|5753064030|4634|27.1243|-38.63|300000
2020-11-01 15:33:37|pink_usa_0420|CAPMF|0||202006|43|200912|202009|19.64|25.98|0.97|1.76|1.01|1.38|1.9|3.23|0.44|1.43|-1.39|-10.37|2.11|1.16|7.75|6.18|0|0|0|0|1.24|1.19|0|0|2615502309|2790306300|1982793200|28307710300|21545069582|0|79293|130.039|8.37|265073
2020-11-01 15:33:38|pink_usa_0421|DASTY|99|202009|202009|95|199612|202009|42.17|94.78|6.42|10.79|7.05|10.04|7.65|8.08|0.15|0.89|0.63|-0.96|0.73|0.42|15.75|5.74|4.83|7|0.31|0.03|1.16|0.52|0|0|1421920500|2942286700|1034921300|51475761900|48971513216|49196064000|2265325|187.485|32.82|20000
2020-11-01 15:33:39|pink_usa_0422|EDNMY|0||202006|24|201409|202009|29.47|37.13|5.79|7.64|5.09|6.44|0|0|-1.26|-2.81|0.44|-1.19|2.07|1.75|53.78|13.42|0|0|0|0|0.74|0.84|0|0|1572882971|2405669100|169825200|12890829100|11093606400|0|88006|22.57|-5.66|8861
2020-11-01 15:33:40|pink_usa_0423|BVRDF|0||202006|43|200912|202009|24.73|55.9|2.4|2.29|1.67|1.89|8.53|7.92|2.13|3.32|1.59|-2.3|2.33|0|10.81|3.54|0|0|0|0|0.49|1.29|0|0|586823900|2405106800|840128500|11870084500|10021576892|0|10192|22.311|-6.36|78395
2020-11-01 15:33:40|pink_usa_0424|AOMFF|28|200503|202003|48|200809|202009|14|22.48|0.93|1.15|0.85|1.28|2.38|3.23|0.75|0.32|11.9|17.15|1.27|0|13.73|10.28|0|0|0|0|1.19|0.94|0|0|2609127710|2398894500|1512130700|10448254300|11635017693|563848973298|985|51.285|27.26|38879
2020-11-01 15:33:41|pink_usa_0425|ALSMY|28|200503|202003|44|200909|202009|14.75|21.69|0.95|1.12|0.86|1.23|2.23|3.11|0.75|0.32|10.82|17.11|2.58|0|13.73|10.28|0|0|0|0|0.99|0.83|0|0|2609127710|2398894500|1512130700|10043289700|11230053120|544223929590|828457|4.95|25.63|38879
2020-11-01 15:33:42|pink_usa_0426|VLEEY|0||202006|40|201006|202006|13.05|17.6|0.57|0.72|0.49|0.4|2.3|2|0.97|1.97|-1.12|-8.57|2.88|0.73|9.35|-10|0|0|0|0|1.43|2.49|0|0|2091469918|2376427700|5734692300|13115127000|7351193285|0|575993|15.35|-0.61|114700
2020-11-01 15:33:43|pink_usa_0427|PDRDY|0||202006|45|200906|202009|25.8|115.6|3.93|5.47|3.13|4.51|2.16|2.64|0.61|0.71|0.58|2.1|1.68|2.18|6.32|1.35|0|0|0|0|0.76|0.75|0|0|964257083|2176236400|3480853700|50749682100|41525138808|0|2657296|31.86|-13.68|18776
2020-11-01 15:33:44|pink_usa_0428|JCDXF|0||202006|42|200912|202006|42.91|13.13|2.21|1.68|2.09|1.2|2.43|1.75|0.43|1.64|0.67|-15.4|1.79|0|5.7|-1.99|0|0|0|0|0.78|1.23|0|0|649181941|2014508900|5446102000|5182549600|3707432463|0|7970|17.43|-35.08|12076
2020-11-01 15:33:45|pink_usa_0429|EUZOF|12|200706|202006|40|201006|202006|156.62|26.26|1.65|2.07|0.93|0.9|0.83|0.79|0.82|1.01|-0.91|-9.06|3.44|0|2.97|-4.17|0|0|0|0|-1.22|0.97|0|0|1274887068|1891237200|2212435100|8821121900|4022296686|-402378246|1072|53.0632|-26.3|11156
2020-11-01 15:33:46|pink_usa_0430|AIQUY|0||202006|43|200912|202009|20.58|30.19|2.74|3.85|2.17|3.21|3|3.64|0.83|0.8|0.03|1.95|2.31|1.84|8.15|6.72|0|0|0|0|0.97|0.56|0|0|1455750450|1657988500|23530008300|90333272900|75016552795|0|2121505|31.81|25.11|67000
2020-11-01 15:33:47|pink_usa_0431|INGIY|0||202006|42|201003|202009|28.24|42.1|2.4|3.37|2.26|2.97|3.31|3.82|0.86|1.22|-1.04|-1.99|1.36|0|7.06|4.31|0|0|0|0|1.22|1|0|0|728798191|1612102000|192768400|11618692200|9785704995|0|101538|31.35|62.91|8869
2020-11-01 15:33:48|pink_usa_0432|ARKAY|62|202006|202006|55|200612|202009|22.06|18.4|0.77|1.04|0.63|0.9|1.41|1.31|0.42|0.45|1.28|3.52|2.92|2.26|4.41|5.1|3|2|0|0|1.43|1.54|0|0|645520881|1597031400|3311028500|9414679700|8160672658|8194594148|201623|106.873|18.86|20500
2020-11-01 15:33:49|pink_usa_0433|RUBSF|0||202006|24|201409|202009|17.85|14.34|1.23|0.94|1.06|0.89|2.08|1.71|0.64|0.57|0.12|2.14|5.25|4.34|6.65|6.99|0|0|0|0|0.67|0.99|0|0|705123495|1498171800|1447502000|4890552400|4706311504|0|6897|45.4648|-20.96|3965
2020-11-01 15:33:49|pink_usa_0434|RBSFY|0||202006|25|201406|202009|17.48|13.46|1.19|0.89|1.03|0.83|2.04|1.61|0.64|0.57|-0.11|2.5|3.33|4.68|6.65|6.99|0|0|0|0|-0.63|0.74|0|0|705123495|1498171800|1447502000|4599124000|4414934369|0|91|8.53|-21.09|3965
2020-11-01 15:33:50|pink_usa_0435|CDMGF|0||202006|29|201306|202009|47.33|13.64|6.44|7.24|3.09|2.41|1.46|1.21|1.36|2.45|4.76|2.75|7.22|3.41|2.68|2.5|0|0|0|0|0.55|1.22|0|0|727613433|1010516000|61969300|11742062100|3897488857|0|2032|52.7242|-38.77|1104
2020-11-01 15:33:51|pink_usa_0436|ETCMY|11|201312|202006|20|201509|202009|12.61|6.95|5.03|3.72|2.93|1.62|1.63|0.76|1.59|1.26|9.77|30.85|7.34|14.21|6.16|4.71|3.78|4|0|0|0.32|1.53|0|0|646516435|962267700|4963168700|5248544900|2264682888|2165921514|32380|2.46|-47.15|1013
2020-11-01 15:33:51|pink_usa_0437|EUTLF|12|200706|202006|45|200906|202009|15.81|7.1|6.15|3.75|3.95|1.65|2.64|0.77|1.59|1.26|6.69|28.95|5.9|13.98|6.16|4.71|0|0|0|0|0.44|1.27|0|0|646516435|962267700|4963168700|5299178000|2315316042|-19450004|1585|10.06|-46.06|1013
2020-11-01 15:33:52|pink_usa_0438|TLPFY|0||202006|29|201306|202009|26.33|52.22|1.83|3.34|1.65|3.05|3.32|6.87|0.44|1|-1.16|1.51|1.28|0.87|7.94|6.48|0|0|0|0|0.69|0.94|0|0|337119709|810887100|1348479300|20172943700|18319487544|0|693292|155.97|44.69|330000
2020-11-01 15:33:53|pink_usa_0439|KLPEF|0||202006|38|201012|202006|26.65|15.72|14.67|10.26|6.98|2.16|1.71|0.35|1.46|1.13|7.04|14.2|5.65|20.79|3.36|-0.03|0|0|0|0|0.43|1.5|0|0|405951438|781195800|34639800|16476674000|3425553451|0|61232|12.01|-63.44|1062
2020-11-01 15:33:53|pink_usa_0440|BNGRF|0||202006|30|201303|202009|14.47|10.72|0.31|0.31|0.19|0.16|0.71|0.56|0.78|0.88|2.24|-4.71|1.64|0|3.11|2.7|0|0|0|0|0.25|0.08|0|0|586860059|732478500|1383242900|1687136400|851757390|0|1948|62.1|-12.28|20031
2020-11-01 15:33:54|pink_usa_0441|BMXMF|0||202006|42|201003|202009|27.1|54.42|2.82|5.57|2.73|5.79|3.57|6.9|0.21|0.28|0.9|0.03|1.45|0|11.16|10.38|0|0|0|0|1.15|-0.42|0|0|201066214|662993000|1171118900|18471570900|18343583500|0|20326|155|89.11|12000
2020-11-01 15:33:55|pink_usa_0442|RXEEY|33|201812|202006|2|201912|202006|13.73|13.76|0.4|0.4|0.22|0.26|0.96|0.91|0.69|0.61|0|0|3.18|0|-1.45|-5.7|0|0|0|0|1.29|1.37|0|0|579711085|597762100|1286959900|5714618600|3791095452|3780597060|540|12.51|6.64|22908
2020-11-01 15:33:55|pink_usa_0443|RXLSF|33|201812|202006|2|201912|202006|12.71|13.63|0.39|0.39|0.21|0.26|0.92|0.89|0.69|0.61|0|0|4.04|0|-1.45|-5.7|0|0|0|0|1.06|1.94|0|0|579711085|597762100|1286959900|5600976600|3677453502|3667269810|732|12.135|5.52|22908
2020-11-01 15:33:56|pink_usa_0444|MDOUF|0||202006|7|201812|202009|13.98|19.97|0.7|0.62|0.63|0.59|1.13|1.04|0.52|0.88|-5.46|-15.03|2.79|0|6.96|3.63|0|0|0|0|0.17|0.46|0|0|123276038|491947500|930748800|821065000|711093600|0|52|15.75|-21.64|8628
2020-11-01 15:33:56|pink_usa_0445|REMYY|0||202003|27|201312|202009|38.63|77.41|4.54|8.47|4.32|8.61|3.56|6.01|0.46|0.5|2.64|1.29|1.98|2.19|6.91|5.73|0|0|0|0|0.22|0.02|0|0|173825809|297132000|367279000|9769251700|9296972780|0|105916|18.65|39.96|1853
2020-11-01 15:33:57|pink_usa_0446|SDMHF|14|202009|202009|29|201306|202009|124.79|98.85|17.01|18.44|16.24|16.57|19.32|19.84|0.27|0.2|0.41|0.03|0.31|0.11|16.64|19.6|7.7|9|0|0|0.35|0.72|0|0|70678829|271675200|664981900|31468689600|31382749090|31382749090|670|340.45|148.41|6979
2020-11-01 15:33:58|pink_usa_0447|BICEY|4|201006|202006|17|201606|202009|17.77|19.39|1.86|1.18|1.95|1.19|2.28|1.49|0.06|0.12|5.88|4.08|4.31|5.3|14.29|6.41|0|0|0|0|0.33|0.34|0|0|356814352|226234100|717410100|2278747800|2325478925|2496259535|106374|25.85|-19.22|16794
2020-11-01 15:33:59|pink_usa_0448|GGRGF|0||202006|27|201312|202009|103.92|12.13|1.19|0.98|0.95|0.64|3.43|1.71|0.89|1.13|-5.1|-3.41|1.2|0|1.57|5.24|0|0|0|0|1.15|1.29|0|0|52018495|90192900|50810300|266554700|174202376|0|215|12.91|-20.55|1815
2020-11-01 15:33:59|pink_usa_0449|FRIIF|0||202006|27|201312|202009|27.86|28.97|4.49|3.38|4.88|5.54|3.35|2.56|0.08|0.17|-1.46|-0.04|0|0|13.33|13.61|0|0|0|0|-0.53|-1.02|0|0|18207514|46929100|8545800|274751600|301156648|0|245|49.01|-7.09|208
2020-11-01 15:34:00|pink_usa_0450|NVYTF|0||202006|1|202006|202009|8.34|11.52|6.99|5.14|4.97|4.57|6.94|7.04|0.24|0|-0.61|-0.61|0|0|-20.18|98.28|0|0|0|0|0|0|0|0|3862823|22189700|3622600|443236900|465426658|0|4397|6.59|0|110
2020-11-01 15:34:00|pink_usa_0451|FRACF|62|202006|202006|44|200909|202009|13.63|9.2|0.96|0.84|0.44|0.19|0.89|3.81|1.73|14.95|-3.95|-4.31|1.03|0|2.98|2.4|2.41|5|0|0|0.55|1.05|0|0|17949982|16423000|31181000|169931800|36705767|37539107|697|0.4084|26.77|1946
2020-11-01 15:34:01|pink_usa_0452|SDXAY|22|200612|201912|48|200806|202006|20.16|14.7|0.68|0.57|0.59|0.42|3.16|2.33|1.04|1.16|2.73|2.31|2.53|4.44|8.68|7.7|0|0|0.01|0|0.94|1.5|0|0|1831968373|1924211500|2304643000|13878001100|0|0|0||0|470000
2020-11-01 15:34:02|pink_usa_0453|NPACY|0||202006|42|200912|202006|19.06|120.68|1.93|0.91|1.37|0.35|1.73|0.29|1.13|0.86|7.58|-12.99|7.2|3.36|7.04|-0.48|0|0|0|0|0.32|-0.9|0|0|274006009|632658900|245987800|1044973700|425523450|0|801|0.825|-33.21|5693
2020-11-01 15:34:03|pink_usa_0454|SDXOF|22|200612|201912|48|200806|202006|19.94|14.02|0.68|0.55|0.59|0.42|3.46|2.31|1.04|1.16|2.48|2.25|2.62|4.46|8.68|7.7|0|0|0|0|0.78|1.43|0|0|1831968373|1924211500|2304643000|13815942900|0|0|0||0|470000
2020-11-01 15:34:04|pink_usa_0455|ALIZY|30|202006|202006|3|201912|202009|10.55|10.73|-3.89|-5.67|0.81|0.78|1.04|0.98|0.63|0.46|0|0|0|0|6.52|6.09|0|0|0|0|0|0|0|0|476384065535|702419396500|14042629600|-581470697800|79774529970|79774529970|2341926|19.15|0|147268
2020-11-01 15:34:05|pink_usa_0456|DBOEY|46|202006|202006|43|200912|202009|19.06|26.87|-39.75|-37.12|5.46|8.11|3.63|4.93|0.4|0|2.83|1.07|3.49|1.8|14.48|16.86|1|1|0|0|1.09|0.92|0|0|176919379986|180210035400|549738700|-147564098600|32210127132|32210155228|1022069|17.56|13.28|6427
2020-11-01 15:34:06|pink_usa_0457|MURGY|46|202006|202006|43|200912|202009|18.2|17.11|-1.4|-2.18|0.47|0.57|0.95|1.07|0.13|0.14|4.53|4.15|4.84|4.18|7.72|5.5|0|0|0|0|0.79|1.49|0|0|129334562170|177252490700|7569029100|-137048342800|35585128220|35585128220|1314984|25.4|-1.53|39693
2020-11-01 15:34:07|pink_usa_0458|CRZBY|46|202006|202006|39|201012|202009|260.12|33.78|2.25|-3.34|0.88|0.64|0.32|0.18|1.94|1.59|0|0|1.55|0|0.44|0.23|0|0|0|0|1.46|1.59|452952960261|413134028500|44919857272|94295706800|3674296900|-32196339600|6149284000|6149284000|134403|4.91|-18.1|47549
2020-11-01 15:34:08|pink_usa_0459|VLKAF|50|202006|202006|47|200812|202009|16.2|15.13|0.85|1.03|0.38|0.36|0.96|0.64|1.57|1.7|-4.89|-10.99|1.96|0|5.02|1.8|0|0|0|0|1.2|1.39|0|0|41641734630|70714750900|126529873700|253300287400|88227972800|88227972800|217618|176|5.01|637202
2020-11-01 15:34:08|pink_usa_0460|VWAGY|50|202006|202006|47|200812|202009|16.67|15.25|0.86|1.03|0.38|0.36|0.97|0.65|1.57|1.7|-5.65|-10.81|1.88|0|5.02|1.8|2.33|2|0|0|1.22|1.28|0|0|41641734630|70714750900|126529873700|254002093700|88929779124|88929779124|2284292|17.74|4.17|637202
2020-11-01 15:34:09|pink_usa_0461|VLKPF|50|202006|202006|44|200909|202009|12.55|14.06|0.84|0.99|0.33|0.33|0.85|0.6|1.57|1.7|-6.1|-11.46|2|0|5.02|1.8|0|0|0|0|1.34|1.69|0|0|41641734630|70714750900|126529873700|247064173800|81991859268|81991859268|180396|163.56|-5.44|637202
2020-11-01 15:34:10|pink_usa_0462|VWAPY|50|202006|202006|47|200812|202009|15.09|13.86|0.82|0.99|0.35|0.33|0.85|0.59|1.57|1.7|-7.87|-11.47|3.61|0|5.02|1.8|0|0|0|0|2.03|1.68|0|0|41641734630|70714750900|126529873700|245931240000|80858925438|80858925438|1075820|16.13|-3.9|637202
2020-11-01 15:34:11|pink_usa_0463|HVRRY|46|202006|202006|43|200912|202009|10.29|16.58|-0.59|-0.87|0.61|0.74|1.34|1.56|0.31|0.32|4.2|2.47|3.21|2.78|10.08|7.1|0|0|0|0|0.89|1.12|0|0|28234349470|45450600400|152554800|-21879477100|18791447913|18602157777|261759|77.91|-7.85|3144
2020-11-01 15:34:11|pink_usa_0464|DMLRY|86|202006|202006|14|201612|202006|19.64|104.21|1.04|1.11|0.36|0.33|0.96|0.88|1.54|2.67|1.52|-1.51|6.46|1.91|4.24|-0.13|2.07|3|0|0|12|1.62|0|0|20560493136|37382906100|95885990200|193986108400|57084528000|57084528000|1016763|13.34|8.41|293688
2020-11-01 15:34:12|pink_usa_0465|DDAIF|86|202006|202006|82|199912|202006|17.6|104.7|0.79|1.11|0.41|0.33|1.26|0.89|1.54|2.67|3.74|-1.51|4.17|1.9|4.24|-0.13|0|0|0.37|0.12|1.57|1.62|0|0|20560493136|37382906100|95885990200|194307048400|57405468000|57405468000|1815282|53.66|8.05|293688
2020-11-01 15:34:14|pink_usa_0466|BMWYY|46|202006|202006|43|200912|202009|13.59|13.38|1.38|1.45|0.59|0.45|1.26|0.74|2.03|2.03|0|0|3.85|3.75|5.04|1.88|2|2|0|0|1.25|1.3|0|0|16941353249|25471526200|72441119400|155390962100|47920870942|47795796440|1129584|24.22|1.51|133778
2020-11-01 15:34:14|pink_usa_0467|BAMXF|46|202006|202006|43|200912|202009|13.37|13.42|1.38|1.45|0.59|0.45|1.26|0.74|2.03|2.03|0|0|3.42|0|5.04|1.88|0|0|0|0|1.19|1.22|0|0|16941353249|25471526200|72441119400|155517639000|48047547813|47922145983|35446|72.925|2.48|133778
2020-11-01 15:34:15|pink_usa_0468|BYMOF|46|202006|202006|43|200912|202009|8.8|10.12|1.21|1.35|0.45|0.34|0.95|0.56|2.03|2.03|0|0|2.33|0|5.04|1.88|0|0|0|0|0.25|1.29|0|0|16941353249|25471526200|72441119400|143707528700|36237437500|36142859500|495|55|2.04|133778
2020-11-01 15:34:16|pink_usa_0469|SIEGY|79|202006|202006|76|200109|202009|20.64|28.72|1.04|1.52|0.94|1.19|2.24|2.3|0.66|1.05|2.96|2.18|3.61|3.04|8.05|4.02|3.01|5|0.1|0.08|0.28|1.34|0|0|15694374845|23116467200|11593098400|144748698900|113218575435|111448218700|16167030|69.65|32.58|293000
2020-11-01 15:34:17|pink_usa_0470|SMAWF|79|202006|202006|48|200809|202009|20.42|26.66|1.12|1.45|0.97|1.1|2.19|2.13|0.66|1.05|3.87|2.24|3.24|3.32|8.05|4.02|0|0|0|0|1.33|1.25|0|0|15694374845|23116467200|11593098400|136621025800|105090902400|103447628700|245536|129.3|24.51|293000
2020-11-01 15:34:18|pink_usa_0471|AUDVF|0||202006|40|201009|202009|10.08|36.28|0.36|1.18|0.61|1.52|1.58|2.5|0.04|0.03|-2.91|-1.09|0.37|0|18.32|6.58|0|0|0|0|0.3|-0.38|0|0|16875161332|19551263300|15291013300|62096434300|79765000000|0|5565|1855|106.64|89084
2020-11-01 15:34:19|pink_usa_0472|DTEGY|94|202006|202006|91|199712|202009|75.88|19.52|2.03|2.32|1.23|0.82|2.21|1.99|1.32|3.06|4.87|-9.94|4.48|4.02|-1.75|2.96|3.56|7|0.12|0.05|0.96|0.96|0|0|7212267064|19471411700|97546003100|225845490000|79918432845|79919550000|3370277|16.85|0.34|229170
2020-11-01 15:34:20|pink_usa_0473|SAPGF|87|202009|202009|48|200809|202009|25.11|33.46|4.23|6.33|4.17|5.88|4.5|5.38|0.18|0.62|1.09|1.24|1.45|1.12|20.87|9.76|0|0|0|0|0.93|0.93|0|0|4443470712|9350134200|5929260200|196306553900|184299544560|182192000000|1428766|154.4|31.88|101379
2020-11-01 15:34:21|pink_usa_0474|BAYRY|78|202006|202006|74|200112|202006|24.17|15.29|1.74|2.14|1.41|1.22|2.38|1.46|0.65|1.16|1.08|4.33|2.84|5.1|6.86|-6.43|3.96|5|0.06|0|1.28|1.24|0|0|4353592856|6419616400|13327339500|98981779600|58748959685|58748716000|5821835|14.95|-9.22|101168
2020-11-01 15:34:22|pink_usa_0475|BAYZF|78|202006|202006|47|200809|202006|25.08|15.31|1.98|2.12|1.59|1.22|2.56|1.47|0.65|1.16|0.35|4.33|4.01|5.06|6.86|-6.43|0|0|0|0|1|1.07|0|0|4353592856|6419616400|13327339500|99099672000|58866852072|58866606400|238585|59.92|-10.76|101168
2020-11-01 15:34:22|pink_usa_0476|RWEOY|46|202006|202006|43|200912|202009|20.4|2.39|0.8|1.91|0.54|1.65|1.49|1.4|1.58|0.4|0|0|4.62|2.4|5|40.25|2.56|2|0|0|0.9|1.17|0|0|9354065988|6394873600|21466576300|26555910100|23003757900|22940087770|813331|37.42|20.78|19710
2020-11-01 15:34:23|pink_usa_0477|DPSGY|46|202006|202006|43|200912|202009|15.72|22.94|0.55|1.03|0.52|0.81|2.68|3.5|0.54|1.37|2.56|-1.36|3.63|3.02|12.92|7.63|4.68|5|0|0|1.25|1.11|0|0|4052089144|6361133500|23840754700|72140312900|56186868992|56800000000|1802670|45.44|41.03|540184
2020-11-01 15:34:24|pink_usa_0478|DPSTF|46|202006|202006|43|200912|202009|15.24|23.25|0.55|1|0.51|0.82|2.7|3.54|0.54|1.37|2.22|-1.42|2.78|2.95|12.92|7.63|0|0|0|0|1.36|0.99|0|0|4052089144|6361133500|23840754700|72909420200|56955976222|57577500000|27519|46.062|36.41|540184
2020-11-01 15:34:25|pink_usa_0479|BFFAF|83|202009|202009|40|201009|202009|14.51|48.04|1.19|1.27|0.96|0.87|2.22|1.42|0.47|0.69|3.29|-1.9|3.74|0|11.49|0.89|0|0|0|0|1.15|1.01|0|0|2617676210|6879933000|24611153600|50428342000|56486440050|56486458500|68759|61.5|-12.51|117563
2020-11-01 15:34:26|pink_usa_0480|BASFY|83|202009|202009|79|200012|202009|21.57|47.98|1.27|1.32|1.21|0.87|2.54|1.41|0.47|0.69|3.69|4.76|2.93|6.1|11.49|0.89|3.59|5|0.08|0|1.2|1.2|0|0|2617676210|6879933000|24611153600|50116059300|56174157292|56174175640|2764791|15.29|-10.93|117563
2020-11-01 15:34:27|pink_usa_0481|WRCDF|43|201909|201909|41|200912|202003|34.5|25.17|5.31|-0.74|5.85|0.04|4.99|0.04|0.32|0.77|-5.84|-3.03|0.28|0|13.24|13.24|0|0|0|0|0.45|-1.42|0|0|1320806948|4200249900|114989900|-2136870400|109973384|109973384|23781|0.89|-99.4|5685
2020-11-01 15:34:27|pink_usa_0482|WCAGY|43|201909|201909|18|201509|202003|38.83|25.57|5.91|-0.74|6.73|0.04|5.91|0.05|0.32|0.77|-5.42|-2.98|0.18|0|13.24|13.24|0|0|0|0|0.39|-1.45|0|0|1320806948|4200249900|114989900|-2131940100|114891295|114891295|75705|0.4649|-99.43|5685
2020-11-01 15:34:28|pink_usa_0483|DLAKY|45|202006|202006|38|201009|202003|13.76|3.49|0.3|0.43|0.22|0.14|1.06|0.79|1.03|1.95|2.6|-8.55|3.41|0|8.23|-12.45|2.95|1|0|0|0.92|1.33|0|0|5347975574|4115167500|26717660500|13280041200|4992347970|4163172720|438991|8.7|-45.52|129356
2020-11-01 15:34:29|pink_usa_0484|IFNNY|83|202006|202006|80|200009|202009|68.13|82.08|1.87|4.68|2.02|3.93|2.45|3.12|0.28|0.74|0.38|-7.11|1.51|1.04|1.98|3.42|3.1|5|0.26|0.05|1.93|1.8|0|0|2436549280|3880111500|4887815800|41541354200|36709771864|35751840000|5274177|28.24|42.02|46730
2020-11-01 15:34:30|pink_usa_0485|FSNUY|46|202006|202006|35|201112|202009|19.39|12.61|1.77|1.39|0.98|0.64|2.39|1.28|1.46|1.2|0.16|1.84|1.03|2.18|4.68|3.81|4.02|4|0|0|0.74|1.23|0|0|1456497588|3456110900|19865046200|56284669600|25157178000|25326486240|411704|11.4|-9.46|302846
2020-11-01 15:34:31|pink_usa_0486|ADDYY|46|202006|202006|43|200912|202009|29.36|104.81|1.37|2.85|1.37|2.8|4.08|9.08|0.3|0.45|2.87|1.27|1.3|0|12.05|6.06|7.54|9|0|0|1.19|1.04|0|0|2061232093|3010741600|5652591400|64057683900|63631433954|63739540205|4822884|163.13|6.15|59246
2020-11-01 15:34:32|pink_usa_0487|ADDDF|46|202006|202006|43|200912|202009|29.14|103.09|1.37|2.87|1.36|2.76|4.08|8.93|0.3|0.45|2.87|1.26|1.45|0|12.05|6.06|0|0|0|0|1.14|0.95|0|0|2061232093|3010741600|5652591400|63012307500|62586057610|62692371780|280328|320.9|8.04|59246
2020-11-01 15:34:32|pink_usa_0488|DLVHF|4|201706|202006|4|201906|202006|42.67|72.96|9.74|11.84|10.23|12.2|5.64|9.74|0.15|0.77|-2.23|-6.13|0|0|0.74|-34.71|0|0|0|0|0.59|0.47|0|0|920363143|2963955300|252488400|22013956500|23151560180|19986272180|205511|116.2|146.5|27071
2020-11-01 15:34:33|pink_usa_0489|CTTAY|60|202006|202006|55|200512|201909|14.12|9.32|0.87|0.68|0.69|0.51|2.27|1.38|0.7|0.62|1.93|-2.71|1.96|3.17|10.23|-11.66|4.3|5|0|0|1.53|1.76|0|0|2338683493|2927965900|15859646500|28915143600|21620646438|21652138130|1509703|10.81|-17.91|232023
2020-11-01 15:34:34|pink_usa_0490|HLBZF|42|201912|201912|42|200912|202006|28.23|5.65|1.41|1.22|0.77|0.62|0.84|0.8|0.7|0.63|0|0|1.7|0|2.65|5.75|0|0|0|0|1.62|1.66|0|0|1885688410|2762864300|14885007400|23683971300|11982342240|11982372435|37919|60.39|-13.89|53882
2020-11-01 15:34:35|pink_usa_0491|HDELY|42|201912|201912|38|201012|202006|19.34|5.68|1.42|1.22|0.8|0.62|0.85|0.81|0.7|0.63|0|0|1.7|1.11|2.65|5.75|4.97|7|0|0|1.47|1.52|0|0|1885688410|2762864300|14885007400|23834767400|12133138400|12133167752|350000|12.23|-18.16|53882
2020-11-01 15:34:35|pink_usa_0492|TKAMY|47|202006|202006|15|201412|201809|45.49|43.45|0.37|0.29|0.26|0.07|4.7|5.14|2.08|-25.88|-3.9|-15.33|0.74|0|-5.3|-19.6|3.14|4|0|0|1.56|2.6|0|0|4883571116|2647473200|9007482000|13004998600|3114650601|3114650601|68729|5.0032|-64.2|161740
2020-11-01 15:34:36|pink_usa_0493|KNRRY|12|202006|202006|7|201812|202009|26|35.68|2.31|2.89|2.17|2.69|8.88|10.32|1.53|2.15|0|0|1.72|1.71|15.01|10.45|8.5|9|0|0|0.77|0.98|0|0|1978068180|2625769300|1675783000|20461376400|19015152000|18947339745|665893|29.49|26.03|28658
2020-11-01 15:34:37|pink_usa_0494|ENAKF|90|202006|202006|48|200809|202009|12.81|16.95|0.72|1.12|0.4|0.45|3.04|5.47|1.43|7.25|7.62|-7.9|7.01|0|3.98|3.84|0|0|0|0|0.64|0.32|0|0|9700833541|2492268700|42889290500|69434829400|28993945504|28989840000|29739|11.12|20.57|78023
2020-11-01 15:34:37|pink_usa_0495|EONGY|90|202006|202006|87|199812|202009|11.8|16.81|0.8|1.14|0.58|0.45|2.46|5.42|1.43|7.25|5.11|-3.24|4.64|4.65|3.98|3.84|1.9|4|0.01|0|0.88|0.38|0|0|9700833541|2492268700|42889290500|69200166100|28759282276|28755210000|979956|11.03|16.75|78023
2020-11-01 15:34:38|pink_usa_0496|COVTY|22|202006|202006|18|201603|202009|19.32|53.64|1.06|0.93|0.93|0.75|2.74|1.55|0.53|0.64|7.69|-4.81|3.6|2.76|17.64|2.02|6.22|5|0|0|1.16|1.28|0|0|921675643|2317944900|5896644800|10561959600|9574992000|9062774532|483295|24.78|9.62|16803
2020-11-01 15:34:39|pink_usa_0497|CVVTF|22|202006|202006|15|201612|202009|15.2|55.19|0.9|0.89|0.83|0.77|2.1|1.59|0.53|0.64|5.16|-4.85|4.86|2.79|17.64|2.02|0|0|0|0|2.23|1.25|0|0|921675643|2317944900|5896644800|10825284800|9853200000|9326099700|1362|51|3.01|16803
2020-11-01 15:34:40|pink_usa_0498|TUIFY|46|202006|202006|23|201406|202003|19.08|5.58|0.43|0.33|0.32|0.14|3.59|4.18|1.21|9.02|6.19|3.3|6.47|15.72|5.01|-28.42|2.9|1|0|0|0.49|2|0|0|2141857740|2246528300|7847497400|5465310000|2196344172|2196344172|32950|1.86|-71.38|53525
2020-11-01 15:34:41|pink_usa_0499|LNXSF|46|202006|202006|43|200912|202009|26.43|5.19|0.75|0.86|0.58|0.73|2|1.32|0.75|0.83|-0.48|0.99|1.39|1.92|8.71|14.92|4.34|5|0|0|1.35|1.73|0|0|910305223|2205477900|2979250800|6011545400|5055575865|5055663690|9171|58.55|1.24|15479
2020-11-01 15:34:41|pink_usa_0500|FMCQF|94|202006|202006|48|200809|202009|18.83|17.16|1.93|1.72|1.42|1.24|2.34|1.86|0.7|0.71|1.59|2.92|1.02|1.7|6.69|5.82|0|0|0|0|0.54|0.85|0|0|505676829|2124988600|9697217400|34348955700|24399249800|24392616962|7491|83.3271|20.15|124736
2020-11-01 15:34:42|pink_usa_0501|BDRFY|28|201512|202006|15|201612|202009|31.8|39.43|2.85|3.05|3.08|3.23|4.29|3.77|0.02|0.07|0|0|0.95|0.66|13.21|9.23|0|0|0|0|0.42|0.37|0|0|2378617368|1774729300|1782601900|24633911300|25880045618|25880045618|1086159|22.82|-9.29|20466
2020-11-01 15:34:43|pink_usa_0502|MKKGY|46|202006|202006|43|200912|202009|27.5|40.91|2.67|4.17|2.41|3.41|2.36|3.15|0.5|0.78|0.67|-0.8|1.48|0.99|6.94|4.51|5.22|6|0|0|0.94|0.9|0|0|3225874344|1736490500|6823372900|77898032500|63738437208|63738437208|2901174|29.32|30.2|57523
2020-11-01 15:34:44|pink_usa_0503|MKGAF|46|202006|202006|43|200912|202009|26.54|40.97|2.69|4.16|2.38|3.41|2.38|3.16|0.5|0.78|0.78|-2.07|1.48|0|6.94|4.51|0|0|0|0|0.48|0.71|0|0|3225874344|1736490500|6823372900|77984991000|63825395720|63825395720|85902|146.8|29.56|57523
2020-11-01 15:34:44|pink_usa_0504|HPGLY|34|202006|202006|12|201709|202009|96.72|16.45|1.21|0.99|0.74|0.65|1.41|1.22|0.91|0.87|1.36|1.36|1.52|2.4|-0.92|4.13|0|0|0|0|0.94|0.77|0|0|727717029|1687005000|11452852000|14003171000|9139535600|9141600000|2802|26|-27.52|13021
2020-11-01 15:34:45|pink_usa_0505|ZLNDY|28|202006|202006|20|201509|202009|129.93|212.65|1.98|2.75|2.33|3.27|6.68|11.68|0.03|0.21|-0.3|-0.75|0|0|6.49|5.91|8.25|10|0|0|1.15|1.71|0|0|1189891858|1644717400|1375583900|22112657400|23331237347|24336908000|297802|46.91|104.68|13744
2020-11-01 15:34:46|pink_usa_0506|DWHHF|47|202006|202006|38|201103|202009|12.39|15.79|12.63|11.25|7.15|6.89|1.49|1.27|0.81|0.96|-2.25|2.24|0.94|2.02|6.84|4.98|0|0|0|0|0.24|0.63|0|0|406084719|1631558800|211775400|29478437700|17482595000|17750750000|3114|50.5|42.53|3549
2020-11-01 15:34:46|pink_usa_0507|DTCWY|47|202006|202006|13|201706|202009|9.3|15.6|13.82|11.16|9.09|6.81|1.26|1.26|0.81|0.96|1.3|2.23|2.44|2.05|6.84|4.98|1.26|2|0|0|0.17|0.71|0|0|406084719|1631558800|211775400|29270723700|17274881000|17539850000|272069|24.95|35.23|3549
2020-11-01 15:34:47|pink_usa_0508|PBSFY|46|202006|202006|35|201112|202009|16.53|15.27|4.05|1.33|1.95|0.7|9.44|2.49|3.28|3.36|9.97|-3.13|10.86|0|9.85|4|4.8|6|0|0|0.7|1.95|0|0|899724207|1420458200|452117300|5754928000|2948876358|2934000000|39407|3.26|-3.69|6477
2020-11-01 15:34:48|pink_usa_0509|MAGOY|28|201512|202006|12|201706|202006|46.84|9.99|1.07|0.93|0.9|0.68|2.11|1.4|0.59|0.73|0|0|4.54|0|3.93|-0.56|0|0|0|0|0.75|0.6|0|0|1501400126|1372097400|7278864200|11292634200|8307760000|8305500000|320|5.65|15.07|39737
2020-11-01 15:34:49|pink_usa_0510|LEGIF|35|202006|202006|30|201303|202009|15.98|9.62|6.83|7.11|3.98|4.68|1.41|1.38|1.13|0.84|-0.3|-5.97|2.32|2.92|6.21|8.74|2.58|3|0|0|0.37|0.53|0|0|292595921|1324411400|94359800|15666980400|10526001400|10375884200|2433|146|34.62|1444
2020-11-01 15:34:49|pink_usa_0511|VNNVF|31|201909|201909|11|201706|202003|12.3|22.02|19.21|22.46|10.08|13.88|1.28|1.79|1.3|1.07|-6.69|0.43|1.91|2.55|5.33|2.55|0|0|0|0|0.51|0.68|0|0|1122518796|1272657100|368492900|59452451700|37557869536|37933168698|47757|69.26|42.19|9876
2020-11-01 15:34:50|pink_usa_0512|FPRUY|46|202006|202006|32|201209|202009|21.31|60.89|3.01|3.09|1.95|1.16|1.5|0.78|0.81|1.53|-0.92|-7.1|2.24|0|5.41|0.6|2.12|1|0|0|0.15|2.1|0|0|1093350847|1227352400|7923300200|9698606200|3623588747|3637315747|9970|19.61|-52.8|21879
2020-11-01 15:34:50|pink_usa_0513|MTTRY|46|202006|202006|29|201212|202003|69.2|3.8|0.14|0.15|0.15|0.08|2.18|3.11|1.09|5.18|-27.56|-43.78|52.78|0|12.49|-6.95|4.39|5|0|0|1.62|2.21|0|0|4427238588|1122420700|2919643300|3520194500|1725221184|1737931008|913|0.96|-11.93|49536
2020-11-01 15:34:51|pink_usa_0514|DURYY|46|202006|202006|18|201603|202009|17.9|39.7|0.65|0.61|0.67|0.64|2.84|2.44|0.64|0.86|2.45|0.93|3.42|2.38|12.13|3.3|4.71|5|0|0|0.98|-0.05|0|0|611063567|1070382200|565126400|2450095700|2595078000|2595078000|216|7.5|37.11|16283
2020-11-01 15:34:52|pink_usa_0515|VONOY|34|202006|202006|20|201509|202009|12.35|12.65|14.47|18.39|7.27|10.05|1.24|1.62|1.28|1.16|-1.02|-2.36|2.7|2.72|5.18|6.05|1.52|2|0|0|0.38|0.71|0|0|1077945294|1068324000|419839300|65540612600|38253981480|36641353060|39716|33.8|32.55|10440
2020-11-01 15:34:52|pink_usa_0516|MPSYF|46|202006|202006|42|201003|202009|84.35|51.66|19.17|9.46|20.6|12.02|4.38|5.39|0|0|-1.5|-2.12|0|0|-2.95|12.75|0|0|0|0|0.98|1.02|0|0|250705023|916374400|57998700|3060449900|3976824280|3974320350|405|121.55|4.07|572
2020-11-01 15:34:53|pink_usa_0517|SMMNY|15|202006|202006|10|201803|202009|26.4|27.4|2.61|2.74|2.64|2.77|4.17|4.1|0.02|0.06|2.06|1.76|2.01|1.93|18.26|14.93|6|6|0|0|0.75|0.65|0|0|758145400|836754500|3102964500|44631465700|44850776388|44880000000|2573754|22.44|14.14|54100
2020-11-01 15:34:54|pink_usa_0518|BNTGY|46|202006|202006|31|201212|202009|18.68|18.7|0.84|0.85|0.66|0.71|2.84|2.52|0.58|0.61|-6.18|-5.6|4.16|2.21|9.46|8.26|5.63|7|0|0|0.78|1.52|0|0|555504074|665579700|1761570600|11641796800|9841650000|9825725000|221134|12.74|32.4|17233
2020-11-01 15:34:54|pink_usa_0519|RNMBY|46|202006|202006|31|201209|202006|21.22|10.68|0.57|0.7|0.51|0.58|1.75|2.01|0.41|0.68|-0.34|1.08|1.61|2.9|7.99|-0.11|6.76|8|0|0|1.02|0.91|0|0|548065809|659056600|1465445000|4689122600|3886108248|3883611512|7582|18.04|-27.14|23251
2020-11-01 15:34:55|pink_usa_0520|POAHY|4|202006|202006|1|202006|202009|7.68|7.83|153.24|156.28|158.3|161.34|0.59|0.47|0|0|0|0|2.84|0|5.94|5.94|1|1|0|0|1.41|1.74|0|0|3609605886|615194500|40488100|17621042300|18191250000|18191250000|303820|5.94|-6.5|927
2020-11-01 15:34:56|pink_usa_0521|KUKAY|46|202006|202006|24|201403|202003|111.72|109.35|0.95|0.61|0.93|0.55|3.65|1.58|0.36|0.42|0.26|1.01|0.6|0.39|6.14|-5.87|0|0|0|0|1.84|1.17|0|0|343581681|582916500|542765700|1910356900|1725461190|1720836882|1764|43.38|-2.54|14126
2020-11-01 15:34:56|pink_usa_0522|STWRY|46|202006|202006|43|200912|202009|16.48|25.11|2.47|3.46|2.64|3.74|2.45|2.36|0.24|0.16|3.67|2.88|1.87|1.72|12.89|8.12|0|0|0|0|0.85|0.99|0|0|424228414|579548100|109700300|3353026300|3681239824|3681239824|1888|12.44|81.87|4811
2020-11-01 15:34:57|pink_usa_0523|SWDAF|46|202006|202006|31|201212|202009|17.56|25.23|2.64|3.42|2.74|3.75|2.16|2.37|0.24|0.16|3.82|0.64|1.77|0|12.89|8.12|5.95|7|0|0|0.83|0.89|0|0|424228414|579548100|109700300|3370781400|3698995000|3698995000|2150|50|98.55|4811
2020-11-01 15:34:58|pink_usa_0524|BFLBY|46|202006|202006|41|200912|202003|22.71|22.72|0.36|0.21|0.33|0.17|1.23|0.61|0.53|0.57|5.56|4.84|4.48|0.76|1.99|-3.32|2.59|3|0|0|0.93|1.84|0|0|727724164|542878200|570770000|823598200|713155656|713221500|166|3.54|-28.67|31533
2020-11-01 15:34:59|pink_usa_0525|PUMSY|46|202006|202006|11|201712|202009|64.38|209.87|1.66|2.39|1.71|2.44|4.73|6.88|0.04|0.09|0.67|0.52|0.39|0|7.22|2.89|7.46|9|0|0|1.02|1.18|0|0|441612602|491480800|908058600|13457095500|13743998815|13727562500|35709|9.19|20.05|12676
2020-11-01 15:35:00|pink_usa_0526|PMMAF|46|202006|202006|43|200912|202009|145.02|202.69|1.18|2.31|1.26|2.36|2.88|6.65|0.04|0.09|1.33|0.52|0.27|0|7.22|2.89|0|0|0|0|0.42|1.09|0|0|441612602|491480800|908058600|12985996400|13272899750|13257031250|8508|88.75|12.77|12676
2020-11-01 15:35:00|pink_usa_0527|AIAGY|47|202006|202006|13|201706|202009|12.29|9.7|0.28|0.25|0.29|0.24|1.15|0.93|0.29|0.21|2.68|1.23|2.22|2.12|8.34|9.07|4.24|6|0|0|0.03|0.25|0|0|462732250|426297200|1716676000|3119594600|2893495470|2893819200|218|32.7|40.34|7294
2020-11-01 15:35:01|pink_usa_0528|SYIEY|32|201612|202006|11|201712|202009|39.41|54.04|3.87|5.28|3.54|4.97|4.35|7.04|0.96|0.8|0|0|1.5|0.77|7.32|7.02|0|0|0|0|0.73|0.76|0|0|278866550|423914000|1370059500|20534097100|18748458504|17911806747|1118568|34.61|43.74|10413
2020-11-01 15:35:03|pink_usa_0529|MTUAY|30|201606|202006|11|201712|202009|24.24|22.48|2.27|1.92|2.26|1.85|3.57|3.21|0.34|0.33|0|0|1.94|0.03|15.04|11.94|0|0|0|0|0.84|1.66|0|0|244562047|412079100|1238486600|9346029600|8763450542|10060716677|354256|82.61|-37.08|10661
2020-11-01 15:35:03|pink_usa_0530|CMPVF|46|202006|202006|30|201303|202009|42.46|67.9|3.63|6.04|3.1|5.46|7.84|7.29|1.47|0.71|0.01|-12.26|1.07|0|7.11|8.21|7.37|9|0|0|0.04|-0.11|0|0|47602200|410785700|148716200|4993875600|4924878186|4550333531|1528|91.6519|17.28|5826
2020-11-01 15:35:04|pink_usa_0531|RKAGY|46|202006|202006|12|201709|202009|112.15|58.15|1.11|0.7|1.24|0.84|1.36|0.94|0.12|0.14|0.04|-1.04|1.01|0|9.49|1.44|7.17|9|0|0|0.28|-0.43|0|0|624370442|399110500|963054900|1035994600|1226312404|1226312404|31|9.16|-15.81|18131
2020-11-01 15:35:05|pink_usa_0532|KIGRY|42|202006|202006|17|201606|202009|20.19|31.84|1.23|1.34|0.9|1.1|2.36|2.56|-0.9|0.62|3.86|-0.59|1.76|0.05|5.62|5.02|3.97|4|0|0|0.57|1.63|0|0|413072724|386324100|3547434100|12186079800|10140417532|10143280000|161942|21.49|63.64|35578
2020-11-01 15:35:06|pink_usa_0533|ESPGY|0||202006|30|201006|201712|138.67|130.59|0.42|-0.05|0.63|0.23|1.09|0.77|0.04|0|2.09|9.79|1.96|0|-9.8|-10.4|0|0|0|0|1.43|1.96|0|0|612693076|295200000|617698700|-20552900|273615000|0|3|0.29|-20.55|4400
2020-11-01 15:35:06|pink_usa_0534|AIXXF|62|202006|202006|45|200906|202009|39.32|64.93|3.42|4.22|4.12|5.48|2.91|2.63|0|0|-0.82|-0.1|0.53|0|0.86|4.25|3.22|5|0|0|0.66|0.71|0|0|253963669|324542600|74898500|1049011800|1372276800|1372276800|3496|12.27|17.46|700
2020-11-01 15:35:07|pink_usa_0535|EVOTF|49|202006|202006|18|201603|202009|73.96|110.63|7.73|8.01|6.66|7.82|6.62|7.63|0.22|0.73|-0.77|-1.26|0|0|-0.7|4.94|0|0|0|0|2.25|0.22|0|0|140096260|310883500|297200800|4164375900|4387044775|4080037096|1008|27.017|23.14|3278
2020-11-01 15:35:08|pink_usa_0536|EVTCY|49|202006|202006|39|201012|202009|69.75|108.61|5.08|7.88|5.56|7.68|3.75|7.49|0.22|0.73|-1.45|-1.29|0|0|-0.7|4.94|3.04|3|0.21|0.02|377.49|0.62|0|0|140096260|310883500|297200800|4089984000|4307150720|4005736535|10067|53.05|16.12|3278
2020-11-01 15:35:09|pink_usa_0537|KPLUY|46|202006|202006|41|200912|202003|23.23|11.04|1.58|1.05|1.24|0.3|1.58|0.27|0.51|0.73|2.21|4.53|3.05|0.68|7.27|-0.52|3.63|2|0|0|0.86|1.81|0|0|882905814|291514500|7923637600|4472223100|1274111520|1274111520|1247|3.3284|-51.76|14738
2020-11-01 15:35:10|pink_usa_0538|DGWPF|46|202006|202006|22|201503|202009|25.83|14.88|0.35|0.38|0.39|0.43|0.95|1.38|0.46|0.17|-0.17|-5.87|0.31|0|7.4|8.8|7.05|9|0|0|-0.4|-1.44|0|0|312579428|283768900|583316800|1233313300|1353252600|1682916764|2760|72.135|102.06|15177
2020-11-01 15:35:10|pink_usa_0539|HHULY|47|202006|202006|39|201012|202009|19.01|18.46|1.3|1.25|1.2|0.9|2.54|1.9|0.57|1.19|-0.31|0.18|3.18|4.71|9.95|5.12|3.62|3|0|0|0.05|1.24|0|0|240228059|231342400|1876366800|1816653500|1261923520|1396736000|654|8.8|-27.93|6252
2020-11-01 15:35:11|pink_usa_0540|KRNTY|46|202006|202006|7|201809|202006|70.75|148.58|0.52|0.49|0.52|0.47|1.42|1.29|0.05|0.21|-3.25|-2.68|2.27|4.46|9.4|-0.16|7.15|9|0|0|1.2|1.02|0|0|218436916|221784900|734746900|2027382100|1940445131|1952277694|654|30.71|1.62|16906
2020-11-01 15:35:12|pink_usa_0541|SMTGF|46|202006|202006|43|200912|202009|53.47|171.77|0.92|1.2|1.17|1.34|2.36|3.37|0.08|0.09|0|0|0.66|0|3.49|1.85|3.85|5|0|0|0.8|1.39|0|0|450329981|216086200|233031600|1410846800|1584055000|1584055000|5212|45.65|69.39|3199
2020-11-01 15:35:12|pink_usa_0542|WKRCF|46|202006|202006|39|201012|202009|16.12|23.56|1.01|0.91|0.84|0.72|1.08|0.98|0.22|0.42|0|0|2.11|0|5.43|2.98|4.68|5|0|0|0.27|0.87|0|0|46601037|212000300|447843600|1752693600|1372780080|1372780080|12834|19.572|-6.8|5502
2020-11-01 15:35:13|pink_usa_0543|BOSSY|46|202006|202006|30|201212|202006|18.54|12.18|1.92|0.76|1.88|0.66|6.23|1.96|0.36|0.48|0|0|5.44|0.18|29.84|-6.93|7.95|9|0|0|0.73|1.57|0|0|174649309|145082400|1382219400|2013319500|1725404000|1728624500|16756|5|-55.56|13728
2020-11-01 15:35:14|pink_usa_0544|RSTAY|42|202006|202006|28|201309|202009|48.98|50.25|4.84|4.64|6.34|4.99|2.29|2.86|0.01|0.02|-3.43|0.39|1.1|0.47|5.65|5.67|3.73|6|0|0|0.77|-0.54|0|0|166474497|133573700|34100000|1286616000|1389035166|1424594088|8122|57.66|28.67|1794
2020-11-01 15:35:14|pink_usa_0545|UDIRF|47|202006|202006|30|201303|202009|26.41|18.12|2.26|1.86|1.89|1.55|6.57|1.78|1.16|0.36|2.82|8.29|1.1|0|20.12|7.01|6|5|0|0|0.22|1.05|0|0|145222727|122806100|1345958900|10871502000|8818551840|8820888000|157|47.1|34.88|9451
2020-11-01 15:35:15|pink_usa_0546|FUPBY|46|202006|202006|27|201312|202009|22.57|32.94|2.38|2.62|2.44|2.67|4.72|4.24|0.02|0.07|3.3|4.13|1.74|2.07|25.02|12.42|7.32|9|0|0|0.74|0.94|0|0|155709551|95597000|755778200|7073761400|7044520000|7119333816|175174|12.67|30.33|5792
2020-11-01 15:35:16|pink_usa_0547|FUPEF|46|202006|202006|43|200912|202009|30.15|22.32|3.3|1.81|3.36|1.81|7.89|2.88|0.02|0.07|1.84|1.77|1.12|0|25.02|12.42|0|0|0|0|0.5|1.28|0|0|155709551|95597000|755778200|4803891400|4774650000|4825357470|289|34.35|-0.72|5792
2020-11-01 15:35:17|pink_usa_0548|ADVOF|46|202006|202006|42|201003|202009|30.39|75.9|0.63|0.68|0.71|0.67|1.58|1.48|0.22|0.32|-0.93|-0.1|0|0|5.97|1.52|6.51|8|0|0|1.05|1.63|0|0|83398181|80322800|66815500|432800900|421077320|422043009|28|8.39|35.32|1879
2020-11-01 15:35:17|pink_usa_0549|CZMWY|47|202006|202006|41|201006|202009|34.12|85.72|3.14|7.44|2.89|7.38|3.61|7.07|0.02|0.1|1.08|0.34|1.2|0.6|10.71|10.79|6.53|8|0|0|0.36|0.5|0|0|145200739|31722800|128790300|11530088200|11385788380|11403814060|11287|127.3|11.08|3230
2020-11-01 15:35:18|pink_usa_0550|LPKFF|46|202006|202006|38|201103|202009|33.73|71.67|1.99|4.71|1.92|4.79|3.06|6.13|0.43|0.06|1.91|0.57|1.08|0|9.72|8.17|7.46|9|0|0|0.73|0.78|0|0|10443712|16695700|51101600|611986700|622211100|622211100|423|25.4|95.54|683
2020-11-01 15:35:19|pink_usa_0551|NBGIF|86|202006|202006|27|201312|202009|23.3|62.7|-0.3|-3.25|1.4|0.43|0.6|0.2|0.29|0.26|-30.54|-7.3|0|0|-30.57|0.09|0|0|0|0|3.22|1.66|79078755270|52420868700|9004415729|11546986900|1916437700|-8796467400|1170358144|1170285696|24034|1.28|-56.38|12605
2020-11-01 15:35:20|pink_usa_0552|EGFEY|46|202006|202006|42|200912|202006|8.52|7.46|2|-1.26|0.51|0.62|0.3|0.23|1.47|0.75|0|0|0|0|-9.51|-7.58|0|0|0|0|-0.91|1.54|48089797147|50666383500|4486667740|8890516300|832255800|-2877575200|1431035575|1431347328|12121|0.193|-59.26|13167
2020-11-01 15:35:20|pink_usa_0553|BPIRY|46|202006|202006|28|201303|202003|129.94|3.61|-0.06|-3.06|1.39|0.46|0.31|0.06|0.19|0.18|-22.77|-25.14|0|0|-48.65|1.01|0|0|0|0|4.1|1.59|56930591695|51818045600|3655424084|8172976900|1157285400|-5966941800|539274112|1026084436|1774|2.47|-61.82|11288
2020-11-01 15:35:21|pink_usa_0554|ALBKY|42|202006|202006|39|201012|202009|48.51|12.34|0.48|-1.52|1.19|0.43|0.52|0.12|1.02|0.25|-43.96|-137.18|1|0|-3.63|0.93|0|0|0|0|1.73|0.91|47165080097|46190318400|4469402289|7412468300|935012400|-3906687400|1111463550|1111463550|5550|0.18|-60|10530
2020-11-01 15:35:22|pink_usa_0555|HLTOY|81|201812|202006|3|201912|202009|25.71|22.12|1.72|1.73|1.56|1.59|2.5|3.17|0.91|1.04|0|0|2.91|4.34|6.01|6.91|0|0|0.11|0.06|1.35|0.84|0|0|1307090986|1725243800|3055053600|7459736400|6800454812|7016279895|31195|7.2996|14.9|16937
2020-11-01 15:35:23|pink_usa_0556|MOHCY|46|202006|202006|19|201509|202006|16.69|83.58|0.25|0.25|0.18|0.16|1.68|1.26|1.87|1.51|6.47|1.64|6.69|10.9|7.92|-3.24|3.63|3|0|0|2.79|1|0|0|498919812|832286200|1542111500|2105266400|1328239800|1329396000|60|6|-47.83|2319
2020-11-01 15:35:23|pink_usa_0557|GRKZF|46|202006|202006|42|201003|202009|14.78|20.95|3.18|3.89|2.97|3.12|3.56|5.79|0.42|2.28|12.03|15.04|11|3.59|28.09|8.38|0|0|0|0|0.62|1.55|0|0|453230912|717536100|164211900|3856114200|3185644374|3183605964|142|9.57|-11.88|1581
2020-11-01 15:35:24|pink_usa_0558|GOFPY|46|202006|202006|43|200912|202009|13.16|19.75|2.82|3.7|2.75|2.94|3.63|5.46|0.42|2.28|10.91|15.3|8.75|3.91|28.09|8.38|5.77|6|0|0|1.47|1.66|0|0|453230912|717536100|164211900|3668329700|3002561364|3000640104|22853|4.51|-11.7|1581
2020-11-01 15:35:25|pink_usa_0559|JUMSY|29|201512|202006|13|201706|202009|14.9|18.66|2.29|2.65|2.81|3.46|1.79|1.78|0.14|0.17|0|0|3.56|4.98|12.24|8.3|0|0|0|0|0.12|1.24|0|0|345578663|672967600|768276000|1918344400|2367440520|2367440520|3192|17.4|-4.49|6828
2020-11-01 15:35:25|pink_usa_0560|AGZNF|27|201512|202006|14|201612|202006|9.97|3.68|0.2|0.1|0.42|0.24|2.33|1.8|0.37|1.84|0|0|6.78|0|18.41|-14.74|0|0|0|0|0.45|2.09|0|0|318502194|426844000|652030300|104744500|262814928|262814928|384|3.68|-61.63|2924
2020-11-01 15:35:26|pink_usa_0561|TREAY|34|201906|202006|13|201706|202009|26.93|39.74|4.72|7.48|1.77|4.54|1.13|3.69|2.2|2.89|0|0|0|0|2.29|3.01|0|0|0|0|0.12|1.6|0|0|202149491|302331500|1765377600|2520807100|1576975050|1588699740|189|28.3|316.18|330
2020-11-01 15:35:27|pink_usa_0562|HEHSF|46|202006|202006|35|201112|202009|49.26|29.74|4.97|3.15|7.96|5.38|2.07|1.77|0|0|4.19|6.79|1.97|0|8.88|5.72|2.13|2|0|0|1.54|1.16|0|0|145577956|83357200|24931700|118205200|201562320|201562320|261|3.34|-31.13|220
2020-11-01 15:35:28|pink_usa_0563|AAGIY|0||202006|37|201106|202009|20.04|22.1|0.12|-0.6|2.69|2.82|2.21|2.12|0.08|0.12|0|0|1.14|1.66|10.84|8.95|0|0|0|0|0.92|0.41|0|0|76533736842|153079000000|2698000000|-25285412500|120456587500|0|12949761|39.85|3.2|23000
2020-11-01 15:35:28|pink_usa_0564|AAIGF|0||202006|39|201012|202009|19.55|22.01|0.19|-0.6|2.64|2.81|2.18|2.11|0.08|0.12|0|0|1.15|0.46|10.84|8.95|0|0|0|0|0.83|0.54|0|0|76533736842|153079000000|2698000000|-25799280000|119942720000|0|242218|9.92|5.13|23000
2020-11-01 15:35:29|pink_usa_0565|CHLKF|38|200706|202006|47|200812|202009|11.57|8.77|1.73|0.6|2.26|1.24|1.81|0.83|0.02|0|0|0|3.95|3.08|15.63|9.5|0|0|0|0|0.33|0.5|0|0|33178445753|67036217900|118292920200|64516667200|131043090560|131119804800|4254|6.4|-23.05|456239
2020-11-01 15:35:30|pink_usa_0566|CTRYY|0||202006|30|201303|202009|8.24|4.94|1.34|0.86|0.85|0.4|1.68|1.18|1.54|2.16|-11.24|6.42|4.71|6.53|8.5|6.72|0|0|0|0|0.46|0.65|0|0|11432090495|28345140000|4091753300|57033824500|25809680000|0|748|29.9|0.81|87851
2020-11-01 15:35:31|pink_usa_0567|CEOHF|34|201012|202006|41|201006|202009|990.1|7.82|2.43|1.5|2.4|1.59|1.59|0.73|0.31|0.32|0|0|4.19|2.53|11.63|6.99|0|0|0|0|0.74|1.91|0|0|10388673138|22184452900|64253007700|43075340600|45540405120|45562584000|187|1.02|-28.67|18703
2020-11-01 15:35:32|pink_usa_0568|HSNGY|0||202006|43|200912|202009|14.19|11.13|3.4|2.75|7.16|3.9|2.37|1.25|0.08|0.12|2.6|3.27|4.22|6.31|16.71|10.32|0|0|0|0|0.7|0.38|119703156582|164597508600|17857395341|10761383600|3985071600|20398622500|28467337803|0|530258|14.89|-31.29|10143
2020-11-01 15:35:33|pink_usa_0569|SIOPF|0||202006|47|200812|202009|9.16|10.28|2.48|2.08|1.29|0.95|1.08|1.48|1.31|1.75|-9.24|-13.24|2.83|1.62|6.13|4.42|0|0|0|0|0.6|0.09|0|0|3354432150|8786738800|3465170900|35190349400|16857804870|0|39|4.77|57.95|26136
2020-11-01 15:35:35|pink_usa_0570|XIACY|14|202006|202006|5|201906|202009|25.4|40.49|1.27|2|1.29|2.2|3.27|5.2|0.11|0.26|-4.35|0.05|0|0|113.98|11.62|0|0|0|0|1|1.34|0|0|6020220755|8509753200|1558403100|60686850700|65845870128|67085075664|2845915|13.68|145.82|18960
2020-11-01 15:35:35|pink_usa_0571|CHKGF|0||202006|21|201506|202009|8.83|7.03|4.13|2.01|3.78|1.69|0.71|0.4|0.21|0.22|5.78|6.84|2.88|0.88|7.49|4.85|0|0|0|0|1.06|0.3|0|0|6865352375|7467735500|11699882300|21543518300|18337733483|0|17784|4.965|-24.66|54000
2020-11-01 15:35:36|pink_usa_0572|AGPYY|0||202006|37|201106|202009|5.91|4.96|1.59|1.57|0.68|0.56|0.74|0.62|1.25|1.61|-2.62|3.3|8.02|8.51|7.34|5.17|0|0|0|0|0.99|1.34|0|0|2172551341|5858235900|2236857300|14851299100|5345206430|0|3414|68.23|2.14|59840
2020-11-01 15:35:36|pink_usa_0573|CCOHY|12|201606|202006|43|200912|202009|12.93|4.63|1.47|1.01|1.24|0.41|2.27|0.49|0.91|1.15|-15.44|-39.02|2.64|6.63|9.67|5.69|2|2|0|0|0.9|0.94|0|0|1478505191|3039956000|627897100|7946498100|3241557510|7858080000|19386|32.1|-32.31|14411
2020-11-01 15:35:37|pink_usa_0574|NWSGY|0||202006|19|201512|202009|22.56|132.53|1.86|1.34|1.69|1.07|1.03|0.49|0.35|0.52|-6.74|-23.3|6.5|8.17|8.31|1|0|0|0|0|0.13|0.46|0|0|1241830271|2988990800|887819300|4447966700|3570868994|0|246|9.13|-42.22|11427
2020-11-01 15:35:38|pink_usa_0575|GULRY|0||202006|40|201006|202006|8.08|9.73|3.88|4.56|2.28|2.09|0.57|0.55|0.73|0.66|0|0|3.64|4.22|3.54|-0.76|0|0|0|0|0.5|0.27|0|0|3691148810|2849331000|2338637000|8259719000|3992639024|0|485|24.2676|-15.03|11400
2020-11-01 15:35:38|pink_usa_0576|SBMFF|40|202006|202006|37|201106|202009|43.93|57.05|6.86|6.36|5.36|5.81|10.28|4.54|0.17|0.47|0|0|0.58|0.4|15.38|5.08|7.38|7|0|0|0.42|0.23|0|0|884081387|2689762200|1208943800|20983747100|20181804144|20192789834|2655|1.07|34.68|23515
2020-11-01 15:35:39|pink_usa_0577|SBHMY|40|202006|202006|12|201709|202009|39.23|56.03|7.52|8.82|5.7|5.71|7.55|6.69|0.17|0.47|0|0|0.87|0.74|15.38|5.08|0|0|0|0|1.02|0.14|0|0|884081387|2689762200|1208943800|30542731900|19823436500|19834226066|909|21.02|26.68|23515
2020-11-01 15:35:40|pink_usa_0578|WARFY|0||202006|42|200912|202006|6.65|14.42|6.27|5.11|4.7|3.27|0.61|0.33|0.29|0.3|0|0|3.31|1.8|8.49|-0.43|0|0|0|0|1|1.01|0|0|2951754809|2366116100|1639985900|9546569700|6021775000|0|43201|3.95|-9.65|7700
2020-11-01 15:35:40|pink_usa_0579|MTRJF|0||202006|42|201003|202009|17.42|39.78|5.6|5.78|5.1|5.04|1.39|1.34|0.24|0.29|1.35|-0.3|2.27|0.64|7.35|2.61|0|0|0|0|0.07|0.12|0|0|2247696282|2335022100|14697814300|35484484500|31087064427|0|301|5.03|-9.37|34077
2020-11-01 15:35:41|pink_usa_0580|MTCPY|0||202006|14|201703|202009|22.5|40.23|5.75|5.84|5.12|5.1|1.59|1.35|0.24|0.29|3.2|2.76|4.36|3.11|7.35|2.61|0|0|0|0|0.32|0.59|0|0|2247696282|2335022100|14697814300|35834580200|31437283178|0|568|15.26|-10.97|34077
2020-11-01 15:35:42|pink_usa_0581|CKISY|0||202006|28|201309|202009|12.99|12.55|28.48|17.03|25.81|13.96|1.43|0.76|0.2|0.29|0|0|3.74|6.89|11.21|4.73|0|0|0|0|0.58|0.73|0|0|1051238000|2030145400|360742700|14798734700|12214315008|0|5354|23.04|-32.22|2127
2020-11-01 15:35:43|pink_usa_0582|SCHYY|12|201412|202006|41|201006|202009|31.74|126.08|5.77|7.1|5.44|6.08|7.51|11.55|1.04|2.54|5.82|4.92|5.68|6.55|15.4|2.63|0|0|0|0|1.56|1.16|0|0|1617079455|1592000000|8684000000|36850005000|31515005032|31444849760|1284151|38.96|-13.92|27980
2020-11-01 15:35:43|pink_usa_0583|ALEDY|0||202006|3|201912|202009|5.46|10.15|7.17|8.62|1.78|2.96|0.35|0.56|0.58|0.73|-40.33|-40.33|4.84|2.7|4.84|2.29|0|0|0|0|0|0|0|0|790184700|1418508500|173172000|5778510800|1982506530|0|163|14.1|0|3448
2020-11-01 15:35:44|pink_usa_0584|BJWTF|0||202006|38|201103|202009|19.22|7.48|5.78|3.46|3.46|1.18|2.16|0.84|1.57|1.69|-9.35|-4.64|2.47|2.61|4.72|4.34|0|0|0|0|1.01|0.11|0|0|803585970|1394081700|634023600|12335260900|4158796299|0|3121|0.415|-17.85|19715
2020-11-01 15:35:44|pink_usa_0585|LFSYY|0||202006|25|201406|202009|10.19|25|5.07|7.39|4.02|3.95|3.87|2.82|3.83|5.44|10.75|20.66|6.11|0|11.06|1.76|0|0|0|0|0.47|1.32|0|0|1232710168|1281605600|828298700|2256618700|1206938894|0|1817|20.09|-23.43|664
2020-11-01 15:35:45|pink_usa_0586|MDEVF|0||202006|36|201106|202006|43.87|33.78|59.16|2.63|58.13|0.8|1.57|1.83|0.94|3.32|-14.36|-5.12|0.48|0|5.21|-4.21|0|0|0|0|1.45|1.68|0|0|763322195|1218754300|6771123700|10231715500|3120209488|0|986|2.06|-14.17|21931
2020-11-01 15:35:46|pink_usa_0587|CSPKF|0||202006|43|200912|202009|10.07|6.05|8.31|4.78|5.4|2.04|0.82|0.4|0.52|0.58|0|0|3.48|6.59|5.6|3.74|0|0|0|0|0.59|0.84|0|0|807331682|1087913000|4036046000|4602316100|2055483768|0|41|0.62|-29.55|3314
2020-11-01 15:35:47|pink_usa_0588|CLPHY|0||202006|48|200809|202009|17.71|15.88|2.8|3.02|2.2|2.3|1.87|1.68|0.55|0.52|0|0|3.62|4.25|7.65|6.76|0|0|0|0|0.23|0.68|0|0|735573435|1054359600|18672306200|31083234100|23597048604|0|503090|9.34|-10.67|7959
2020-11-01 15:35:47|pink_usa_0589|LKREF|0||202003|40|201003|202003|5.6|8.35|15.53|14.46|13.51|12.22|1|0.8|0.18|0.22|0|0|3.46|4.64|16.62|-8.27|0|0|0|0|0.48|0.16|0|0|360835700|1015794300|179121300|19873890100|16375673556|0|14023|7.94|-27.04|973
2020-11-01 15:35:48|pink_usa_0590|GGPXF|0||202006|29|201306|202009|8.02|4.38|51.32|-27.52|87.43|6.49|0.58|0.12|0.01|0|0.03|2.36|0.76|0|2.68|2.89|0|0|0|0|-0.21|-0.75|0|0|513742850|992011000|31729000|-802669100|189341914|0|105|0.007|-12.5|69
2020-11-01 15:35:49|pink_usa_0591|HNGKY|0||202006|42|200912|202006|10.32|48.87|10.46|6.09|8.9|3.7|0.55|0.24|0.15|0.18|2.24|1.11|3.14|5.93|9.41|-4.73|0|0|0|0|0.61|1.06|0|0|1364036364|927600000|133100000|14303527800|8653727776|0|19096|18.5392|-35.44|2403
2020-11-01 15:35:49|pink_usa_0592|HKHGF|0||202006|42|200912|202006|10.15|48.35|10.5|6.32|8.88|3.7|0.55|0.24|0.15|0.18|2.4|1.11|2.97|5.94|9.41|-4.73|0|0|0|0|0.34|0.97|0|0|1364036364|927600000|133100000|14296432700|8646632720|0|14506|3.7048|-36.55|2403
2020-11-01 15:35:50|pink_usa_0593|LNNGY|0||202006|40|201009|202009|62.73|56.2|1.44|5.19|1.63|5.65|3.3|10.23|0.28|0|0.8|0.84|0.55|0.5|3.92|19.46|0|0|0|0|-0.29|0.99|0|0|337034205|812372200|260266400|10137155100|10949167068|0|36155|110.04|57.11|3744
2020-11-01 15:35:51|pink_usa_0594|NDGPY|0||202006|34|201203|202009|12.15|9.95|1.48|1.22|0.79|0.81|1.02|1.03|1.11|0.65|7.09|14.78|3.02|4.35|5.03|6.1|0|0|0|0|1|0.67|0|0|1017802848|797986700|8256947300|8850873700|5881697770|0|9351|25.07|64.91|18740
2020-11-01 15:35:52|pink_usa_0595|CWAFF|0||202003|42|201003|202009|11.42|5.96|3.68|3.08|1.75|1.12|1.33|1.13|1.37|2.04|0|0|2.4|4.95|4.57|5.58|0|0|0|0|0.63|0.6|0|0|298852657|765076000|454190400|3435323200|1236991782|0|612|0.78|-3.67|9400
2020-11-01 15:35:52|pink_usa_0596|HUTCY|0||202006|6|201903|202009|19.41|13.66|0.18|-0.06|1.23|1.05|0.58|0.44|0.21|0|5.93|5.93|5.71|5.53|7|3.24|0|0|0|0|0.66|0.62|0|0|300976446|714260300|363323100|-36502500|677757732|0|336|2.1096|-16.29|979
2020-11-01 15:35:53|pink_usa_0597|HTCTF|0||202006|10|201803|202009|16.84|14.86|0.36|0.04|1.51|1.14|0.7|0.48|0.21|0|47.59|64.62|2.31|1.92|7|3.24|0|0|0|0|0.68|0.5|0|0|300976446|714260300|363323100|23398800|737803628|0|77|0.1531|-16.75|979
2020-11-01 15:35:53|pink_usa_0598|PCCWY|4|200606|202006|62|200412|202006|20.98|50.58|1.78|2.27|1|0.91|19|2.7|2.55|4.32|-15.97|-24.45|11.87|7.04|4.65|-0.1|0|0|0.07|0|0.36|0.57|0|0|904777077|696326300|4158475900|11384278100|4560486420|3983246940|3454|5.9|9.09|22800
2020-11-01 15:35:54|pink_usa_0599|PCWLF|4|200606|202006|47|200809|202006|18.39|47.94|1.96|2.28|0.88|0.92|3.58|2.74|2.55|4.32|-16.36|-27.57|5.45|6.95|4.65|-0.1|0|0|0|0|0.47|0.63|0|0|904777077|696326300|4158475900|11442250500|4618458825|4033881256|4335|0.5975|6.18|22800
2020-11-01 15:35:55|pink_usa_0600|CRPJY|0||202006|42|201003|202009|11.25|6.06|2.65|2.21|1.18|0.65|1.25|0.54|1.45|1.24|3.46|4.02|4.65|6.15|4.36|3.93|0|0|0|0|0.49|0.27|0|0|824316164|554762700|20378503500|18737340300|5511165916|0|34816|17.185|-11.83|21108
2020-11-01 15:35:56|pink_usa_0601|KGBLY|0||202006|3|201912|202009|12.38|16.29|1.43|1.76|1.52|1.91|1.53|1.95|0.34|0.1|0|0|0|0|11.76|9.63|0|0|0|0|0|0|0|0|388562075|551407600|695798400|3973821800|4291216800|0|464|34.82|0|9500
2020-11-01 15:35:56|pink_usa_0602|ASMVY|10|201912|201912|21|201506|202009|25.79|57.26|2.37|2.19|2.27|2.17|3.35|2.8|0.24|0.26|2.46|2.21|2.68|1.77|13.23|11.99|6.86|8|0|0|0.67|1.05|0|0|288030939|463065500|548461300|4197000100|4182994827|4183393797|424596|30.69|-14.25|14900
2020-11-01 15:35:57|pink_usa_0603|PCFBY|0||202006|43|200909|202006|104.65|26.85|1.17|0.95|0.88|0.47|0.94|0.69|0.71|0.98|-1.09|-0.86|3.7|1.81|-1.18|-9.57|0|0|0|0|0.46|0.73|0|0|512776000|315990000|1788911000|1420697400|715936364|0|205|2.99|-30.14|3000
2020-11-01 15:35:58|pink_usa_0604|MAWHY|2|200903|202003|41|201006|202009|13.66|22.67|2.05|3.23|2.22|3.06|3.33|5.48|0.24|0.59|2.13|0.17|3.48|1.96|19.96|14.82|0|0|0|0|1.66|1.92|0|0|205839961|287428800|516570500|5033659300|4739771376|3321673200|306|24.93|119.26|22041
2020-11-01 15:35:58|pink_usa_0605|NGCRY|0||202006|33|201206|202009|12.49|16.68|3.83|4|4.12|3.99|2.84|3.12|0.04|0.19|5.73|7.27|5.94|4.71|21.7|15.05|0|0|0|0|0.75|-0.47|0|0|161862292|285997000|1675736000|4963047300|4952364345|0|6366|68.45|-18.89|8775
2020-11-01 15:35:59|pink_usa_0606|VPGLF|10|201312|202006|43|200912|202009|34.76|16.16|7.96|3.27|9.3|4.6|3.85|1.52|0.01|0.02|3.53|-0.23|1.34|0|17.97|9.03|2.6|4|0|0|1.86|0.37|0|0|234205355|243544600|27362900|573516400|806961018|724987574|759|0.435|-17.14|173
2020-11-01 15:36:00|pink_usa_0607|VTKLY|0||202003|38|201103|202009|15.01|8.53|1.42|0.62|1.5|0.75|5.34|2.71|0.13|0|0|0|6.25|8.22|32.82|32.2|0|0|0|0|0.53|0.72|0|0|206695238|242500000|230800000|1385623700|1628123663|0|28966|6.4575|-29.9|26000
2020-11-01 15:36:01|pink_usa_0608|CREQF|12|201312|202006|43|200912|202009|32.7|25.85|0.4|-0.69|1.61|0.88|0.65|0.35|0.03|0|0|0|0|0|-2.71|1.37|1.9|1|0|0|0.9|0.64|0|0|177026696|212209600|31630300|-94319800|117085000|0|787|0.05|-15.33|400
2020-11-01 15:36:01|pink_usa_0609|HKSHY|0||202006|26|201312|202006|16.22|23.21|3.64|4.41|2.66|2.34|0.41|0.28|0.16|0.24|0|0|1.92|2.06|3.79|-2.05|0|0|0|0|-0.05|0.53|0|0|239589563|74961200|1589667700|2493754200|1337339000|0|1581|16.22|-16.67|7198
2020-11-01 15:36:02|pink_usa_0610|SIHBY|0||202006|41|201006|202009|17.59|36.42|3.59|2.24|3.24|2.01|1.66|1.63|0.9|1.2|-2.28|-5.71|8.91|8.75|6.27|5.64|0|0|0|0|-0.11|0.19|0|0|199152615|11937500|297000|1124398500|1007712630|0|137|3.27|-33.67|37
2020-11-01 15:36:03|pink_usa_0611|SBKFF|43|202006|202006|40|201009|202009|26.99|7.32|1.83|1.16|1.49|0.79|1.18|0.63|1.33|1.27|-2.66|5.13|1.18|0|2.52|3.85|0|0|0|0|1.6|1.21|351741409656|455880435000|29714274682|34897513300|5257835100|31833288000|21767128668|21775482243|1689|24.39|-34.87|249448
2020-11-01 15:36:04|pink_usa_0612|LTOUF|30|202009|202009|26|201403|202009|24.55|10.24|2.15|1.72|1.4|0.88|3.14|1.63|2.03|2.03|4.36|28.07|1.33|2.12|4.56|4.67|3.5|4|0|0|1.21|-0.13|0|0|3067246823|6903692600|2062462600|30124493500|15868100710|15858712670|226|11.3|-38.62|45268
2020-11-01 15:36:04|pink_usa_0613|MAHMF|27|202006|202006|27|201309|202006|34.31|265.65|1.44|1.51|0.7|0.61|2.68|1.49|1.71|2|-1.97|32|1.32|0.49|0.15|0.15|5|5|0|0|0.98|1.58|0|0|1713238367|1955904000|3575810400|17538031000|7894272375|7044170570|1760|6.35|-21.41|39792
2020-11-01 15:36:05|pink_usa_0614|PPERY|39|202009|202009|29|201306|202009|12.98|10.26|2.55|1.47|4.05|2.7|2.05|1.24|0.32|0.52|2.84|9.16|3.5|11.63|13.23|8.69|0|0|0|0|0.86|1.79|54618465826|69890744900|10737376544|12743429500|3273807100|9362740600|15341686514|15330423528|1681526|6.58|-32.21|38797
2020-11-01 15:36:06|pink_usa_0615|BKRKY|40|202006|202006|37|201106|202009|11.57|12.55|2.74|2.57|4.16|3.34|2.86|1.94|0.29|0.34|3.64|10.64|3.83|9.51|19.61|11|0|0|0|0|0.88|1.49|51820971153|75756516100|10165354053|9749781000|778405500|19986301900|25121911230|25445954205|454157|10.35|-30.02|61900
2020-11-01 15:36:07|pink_usa_0616|PBCRY|37|202009|202009|33|201206|202009|20.54|24.23|6.28|7.57|8.04|8.73|4.14|3.91|0.04|0.01|0.65|1.56|1.25|1.97|20.19|16.34|0|0|0|0|0.65|1.21|39127400941|53690162600|7195703511|6560690800|1500854300|40457630800|46844519000|46844519000|355918|47.5|-12.18|27272
2020-11-01 15:36:07|pink_usa_0617|PTAIY|41|202009|202009|36|201109|202009|15.16|8.61|1.75|1.21|1.62|0.9|2.96|1.16|0.68|0.54|0|0|3.02|5.02|10.29|8.39|0|0|0|0|0.86|1.91|0|0|2064352350|3194024000|5761000000|17134367800|12003373761|12003506000|537266|5.93|-33.83|134103
2020-11-01 15:36:08|pink_usa_0618|TLKMF|98|202006|202006|48|200809|202009|35.93|12.64|5.8|2.08|6.23|1.8|8.53|2.52|0.58|0.53|2.27|2.87|2.88|6.31|16.34|11.49|0|0|0|0|0.63|1.55|0|0|1045616997|2035320000|11829510000|19500589000|16939639039|16939639039|203|0.171|-41.68|25888
2020-11-01 15:36:09|pink_usa_0619|PIFMY|46|202006|202006|43|200912|202009|16|11.3|1.34|1.04|0.95|0.76|2.34|1.46|0.94|0.65|1.87|1.13|3.31|3.95|6.28|6.51|0|0|0|0|0.71|1.86|0|0|1147901528|1471970300|2495862900|5691103900|4153141025|4153141025|2589|23.65|-11.39|87576
2020-11-01 15:36:10|pink_usa_0620|ADOOY|36|202006|202006|33|201206|202009|11.11|10.09|1.36|1|1.05|0.87|1.15|0.67|0.58|0.41|0|0|4.82|10.24|6.11|4.64|3|3|0|0|0.77|2.26|0|0|946081029|1194175000|3155999000|3041897900|2462918920|2646312130|1427|3.85|-0.52|10357
2020-11-01 15:36:10|pink_usa_0621|PUTKY|41|202009|202009|37|201106|202009|14.27|10.63|1.3|1.12|1.42|1.31|27|1.47|0.12|0.21|3.33|7.2|3.38|5.26|15.11|12.92|3.97|4|0|0|1.03|1.11|0|0|953572293|1228201900|3144405900|5821842000|5973812804|5973812804|583|32.03|-0.19|31829
2020-11-01 15:36:11|pink_usa_0622|BSPDY|36|202006|202006|29|201306|202009|18.17|23.38|4.15|4.26|4.56|2.55|1.09|0.55|0.37|0.59|0|0|0|0|10.77|1.29|3.22|2|0|0|-0.14|-0.69|0|0|513476059|910887200|44408900|1755854300|1129846435|1129846435|108|10.805|-56.95|3351
2020-11-01 15:36:12|pink_usa_0623|PTPIF|35|202009|202009|25|201312|202003|167.69|461.54|4.86|4.41|4.29|4.05|7.75|4.12|0.46|0.48|1.11|-0.63|1.78|0.09|6.33|-1.54|2.67|1|0|0|-0.1|-0.29|0|0|369543206|606037000|2079237000|7368517100|7133408120|7133408120|53|0.4|-29.82|2168
2020-11-01 15:36:12|pink_usa_0624|GGNPF|43|202009|202009|20|201509|202009|15.99|8.74|1.52|0.73|1.42|0.73|2.91|1.5|0.3|0.02|0|0|2.27|0|14.47|17.79|0|0|0|0|0.86|1.85|0|0|166702739|372196400|1893926300|5402279600|5695300480|5695300480|9716|2.96|-23.32|32028
2020-11-01 15:36:13|pink_usa_0625|GDNGY|43|202009|202009|4|201909|202009|8.58|7.88|0.82|0.65|0.79|0.66|1.68|1.35|0.3|0.02|0|0|4.68|0|14.47|17.79|5.03|7|0|0|0|0|0|0|166702739|372196400|1893926300|4840686400|5133707295|5133707295|9633|10.6725|-30.47|32028
2020-11-01 15:36:14|pink_usa_0626|PITPY|36|202006|202006|31|201212|202009|28.32|25.87|3.72|2.35|4.18|2.86|3.15|1.85|0|0|0|0|4.15|4.14|15.75|7.34|4.84|5|0|0|0.2|1.54|0|0|708124259|544623700|980674900|2510798900|3055422560|3055422560|28|8.3|-40.71|5165
2020-11-01 15:36:14|pink_usa_0627|PTXKY|40|202006|202006|33|201206|202009|47.55|8.8|2.16|1|1.49|0.74|2.1|0.94|1.1|0.54|0.95|2.73|0.32|1.11|1.86|6.84|6.49|8|0|0|1.28|2.51|0|0|193383881|299153100|3430383500|1826856500|1352489548|1355687154|13501|2.54|-40.71|1616
2020-11-01 15:36:15|pink_usa_0628|PTKFY|38|202006|202006|33|201206|202009|29.86|27.69|3.43|3.09|3.53|3.16|6.31|4.5|0.04|0.1|1.72|1.08|1.7|1.28|19.89|15.09|0|0|0|0|0.81|2.48|0|0|207154517|293547800|593244000|5029224000|5151336106|5151336106|583|21.98|-6.98|12268
2020-11-01 15:36:16|pink_usa_0629|PTNDY|46|202006|202006|40|201009|202009|132.54|17.94|2.65|2.55|2.82|2.89|1.44|1.23|0.07|0|0|0|2.28|0|5.62|7.08|0|0|0|0|1.66|1.45|0|0|261340800|288748000|1468270000|2171499800|2460237784|2460237784|314|12.38|-11.57|3019
2020-11-01 15:36:17|pink_usa_0630|PSGTY|39|202006|202006|36|201109|202009|18.64|20.16|2.89|1.94|2.71|1.27|3.23|1.57|0.32|0.85|0|0|3.57|0.45|15.14|3.96|5.06|5|0|0|1.12|1.85|0|0|296864149|237912600|3924389000|5412135400|3593730022|3593730022|964|12.1174|-28.63|11466
2020-11-01 15:36:17|pink_usa_0631|PTIZF|42|202006|202006|9|201806|202009|6.22|5.52|0.49|0.22|0.64|0.37|1.25|0.63|0|0|1.94|3.77|0|0|23.43|9.98|5.83|5|0|0|1.26|1.86|0|0|363053744|207695000|255692000|329559300|544988282|544988332|782|0.497|-41.53|2843
2020-11-01 15:36:18|pink_usa_0632|PTMEY|42|202006|202006|35|201112|202009|16.77|4.46|3.9|1.72|3.63|1.12|3.09|0.76|0.31|0.34|3.6|2.13|2.73|0|14.12|11.96|5.64|7|0|0|1.06|1.07|0|0|147827749|59117300|395523900|977786200|668475150|637575150|496|5.15|-49.31|6868
2020-11-01 15:36:19|pink_usa_0633|PTFRY|40|202009|202009|35|201112|202009|98.11|27.01|45.85|9.82|23.67|4.99|43.09|4.53|5.52|4.08|3.71|3.73|3.85|4.65|7.44|3.35|3.03|4|0|0|0.36|0.47|0|0|54858539|38484100|1964846100|3458734000|1817008620|1817008620|364|4.2|-6.21|666
2020-11-01 15:36:19|pink_usa_0634|UNLRY|47|202009|202009|38|201103|202009|43.4|39.96|7.54|6.7|7.5|6.83|50.13|47.28|0.2|0.3|0|0|2.36|2.48|96.55|83.81|0|0|0|0|0.48|1.28|0|0|66860491|44537700|753881700|20631562300|20543775000|20543775000|72|10.77|-20.52|5088
2020-11-01 15:36:20|pink_usa_0635|AIBGY|78|200812|202006|7|201809|202006|11.07|8.82|1.6|-1.31|2.52|1.16|0.52|0.21|1.04|0.63|0|0|0|0|-5.2|-3.16|0|0|0|0|2.17|3.13|62434692864|85267980700|3933712496|16595630500|832255800|-3536410400|3135132000|4080615|880|2.31|-62.13|9310
2020-11-01 15:36:21|pink_usa_0636|BKRIY|40|200803|202006|10|201712|202006|9.85|5.02|1.71|0.46|1.17|0.42|0.56|0.17|2.42|0.96|-7.48|-6.35|3.46|0|0.74|-2.72|0|0|0|0|1.74|2.25|89225609873|99568159800|5468787870|10745097200|1068436500|1956065400|1940320000|97463251|6263|1.81|-54.41|10341
2020-11-01 15:36:22|pink_usa_0637|CRHCF|78|200806|202006|43|200912|202009|25.91|19.37|1.09|1.24|0.83|1.07|1.38|1.58|0.59|0.9|3.19|-2.13|3.41|2.52|4.42|4.84|0|0|0|0|1.14|1.54|0|0|1947338249|10088000000|19099000000|35958522100|28966522140|17932949820|31281|36.9|10.02|80300
2020-11-01 15:36:23|pink_usa_0638|DCCPY|0||202003|20|201509|202009|24.42|26.14|0.45|0.46|0.41|0.44|3.25|2.66|1.06|0.84|-1.59|2.85|1.74|2.25|6.82|5.57|0|0|0|0|0.42|0.59|0|0|1415259632|2219755700|1723294400|8605310200|8176608050|0|38511|41.5|12.01|13200
2020-11-01 15:36:24|pink_usa_0639|KRYAY|0||202006|43|200912|202009|30.16|37.93|2.05|3.18|1.82|2.89|4.05|4.45|0.72|0.63|0.31|-0.43|0.82|0.68|9.66|7.58|0|0|0|0|0.63|0.55|0|0|377778336|852274900|2268684300|24911172000|22571183585|0|444619|127.7444|11.19|26000
2020-11-01 15:36:25|pink_usa_0640|SMFKY|36|201712|202006|3|201912|202009|16.75|20.37|1.13|1.38|0.75|0.99|2.44|2.76|1.36|1.28|0|0|3|3.19|-1.45|6.02|0|0|0|0|0.74|0.95|0|0|683015902|718664100|4611147000|13155428200|9468759951|9406530000|717962|39.69|33.23|46000
2020-11-01 15:36:26|pink_usa_0641|SMFTF|36|201712|202006|3|201912|202009|16.7|20.11|1.13|1.37|0.75|0.98|1.81|2.73|1.36|1.28|0|0|2.97|3.21|-1.45|6.02|0|0|0|0|1.32|1.05|0|0|683015902|718664100|4611147000|13034856000|9348187734|9286750200|62048|39.1846|17.78|46000
2020-11-01 15:36:27|pink_usa_0642|KGSPY|0||202006|20|201509|202009|25.3|44.51|2.06|3.45|1.92|3.42|4.29|6.97|0.44|0.42|0.32|1.14|0.9|0|9.45|11.37|0|0|0|0|0.2|0.73|0|0|213623570|484732800|1250295600|17435634900|16853955585|0|42813|92.85|81.74|15000
2020-11-01 15:36:28|pink_usa_0643|EXPGY|0||202003|48|200809|202009|27.49|50.74|4.5|7.52|3.85|6.62|7.05|15.18|1.78|1.85|3.88|1.54|2|1.25|11.67|10.7|0|0|0|0|0.92|0.88|0|0|281708346|277000000|502000000|38474572500|34532572470|0|5001420|37.65|19.23|17800
2020-11-01 15:36:28|pink_usa_0644|GLAPY|0||202006|32|201209|202009|21.31|18.22|1.75|0.87|1.56|0.7|4.08|1.62|1|0.47|0.89|2.73|1.15|2.88|11.71|5.85|0|0|0|0|0.46|0.15|0|0|195705517|165663900|635438500|3799084300|3067036560|0|71586|51.8|-16.25|7385
2020-11-01 15:36:30|pink_usa_0645|IRCUF|0||202006|32|201209|202009|16.03|28.24|2.58|2.3|2.45|2.1|10.46|2.43|1.5|0.76|0.87|5.71|2.38|0|23.92|4.99|0|0|0|0|0.41|1.7|0|0|60833857|149018800|399707700|818469000|738055130|0|34120|3.95|-15.05|307
2020-11-01 15:36:30|pink_usa_0646|PDYPY|0||201912|23|201409|202006|42.46|55.97|4.36|4.62|3.84|4.36|33.83|2.43|1.26|0.09|4.98|2.25|2.63|0|29.2|3.16|0|0|0|0|0.96|1.9|0|0|216075695|141737500|390990900|13333522900|12720550920|0|2907436|79.8|73.67|9153
2020-11-01 15:36:31|pink_usa_0647|ILPMY|0||202006|2|201912|202006|18.49|14.94|5.32|2.85|2.2|0.6|0.43|0.12|3.44|0.48|-128.93|-283.12|0|0|-2.95|-1.54|0|0|0|0|1.67|1.18|23697336336|19978637900|216366977|71978900|214812000|1228617800|256902958|0|113|0.565|-54.07|2465
2020-11-01 15:36:32|pink_usa_0648|GLVHF|0||202006|1|202006|202009|250.41|251.23|2.35|2.35|2.18|2.19|0.7|0.7|0.06|0.13|0|0|0|0|0.54|0.26|0|0|0|0|0|0|0|0|111162960|70718100|24159000|719316100|666570204|0|683|0.765|0|342
2020-11-01 15:36:32|pink_usa_0649|GNCGY|0||202003|42|201003|202009|54.71|7.3|1.04|0.6|0.75|0.32|3.32|1.43|1.18|1.03|12.64|15.17|4.67|6.05|7.54|10.13|0|0|0|0|0.84|1.26|0|0|41972305|42676500|482801100|985396500|594504469|0|443|5.33|-52.33|11539
2020-11-01 15:36:33|pink_usa_0650|CCGGY|0||202006|41|201003|202006|18.72|82.38|2.15|0.58|1.94|0.62|1.91|1.39|0.56|0.95|3.98|4.84|3.87|6.29|7.16|-7.09|0|0|0|0|1.03|1.62|0|0|204413087|240266900|250754700|1199899500|0|0|0||0|3061
2020-11-01 15:36:34|pink_usa_0651|CGPZF|0||202006|42|200912|202006|18.44|85.47|2.11|0.6|1.9|0.43|1.83|0.96|0.56|0.95|4.86|6.97|3.17|9.08|7.16|-7.09|0|0|0|0|0.8|2.54|0|0|204413087|240266900|250754700|933342500|0|0|0||0|3061
2020-11-01 15:36:35|pink_usa_0652|BKHYY|42|202006|202006|39|201012|202009|11.56|25.68|-0.53|-4.97|1.99|1.9|0.84|0.65|1.04|0.66|3.42|7.86|2.55|5.96|4.05|0.65|0|0|0|0|0.52|1.12|85623711072|117498924800|17750467854|32820940100|930913400|-18373159200|7123008136|7091560000|8464|26.66|-33.15|9278
2020-11-01 15:36:36|pink_usa_0653|ISDAY|34|202006|202006|23|201412|202009|10.2|9.13|-0.81|-1.76|1.3|1.13|0.7|0.57|0.68|0.6|-3.86|-4.75|1.61|2.27|4.28|4.02|0|0|0|0|0.53|1.54|48334381929|66783308900|7249958165|11500816500|768889200|-4892136500|3154486070|3154486070|54092|27.1|-42.8|9374
2020-11-01 15:36:36|pink_usa_0654|BZQIY|34|202006|202006|31|201212|202009|11.11|13.74|2.44|2.12|1.55|1.23|7.69|9.82|-0.97|-111.44|0|0|9.77|0|6.69|8.24|7.28|9|0|0|0.85|0.92|0|0|611042487|560116000|2161484500|5315229900|3124999180|3051000000|4184|5.65|93.47|5256
2020-11-01 15:36:37|pink_usa_0655|DGRLY|46|202006|202006|31|201206|202003|50.51|5.25|2.4|2.95|0.87|0.09|2.58|0.78|6.45|17.28|6.73|-75.79|7.45|0|0.73|-9.93|1.03|1|0|0|1.21|3.9|0|0|3366481192|457616800|7471697900|8114897400|323506560|249294032|23408|2.08|-85.34|16
2020-11-01 15:36:38|pink_usa_0656|DLKGF|46|202006|202006|31|201206|202003|40.43|15.97|2.12|2.95|0.97|0.08|2.7|0.72|6.45|17.28|0.36|-83.69|6.52|0|0.73|-9.93|0|0|0|0|0.17|0.04|0|0|3366481192|457616800|7471697900|8088457000|297066120|228919230|77|19.1|-85.31|16
2020-11-01 15:36:38|pink_usa_0657|TTCNF|0||202006|39|201012|202009|32.43|23.33|0.93|0.45|0.87|0.63|2.9|1.69|0.84|0.24|-2.61|6.73|0.89|0|-0.88|6.16|0|0|0|0|1.21|2.25|0|0|25826324|88309000|24023000|177234500|232209775|0|3768|1.75|-11.92|850
2020-11-01 15:36:39|pink_usa_0658|TTTPF|0||202006|7|201809|202006|17.78|33.9|0.51|0.58|0.68|0.84|1.26|0.91|0.05|0|7.72|5.58|1.63|0|17.93|-4.85|0|0|0|0|1456.23|4.86|0|0|38846000|79143000|26835000|185110400|264253400|0|7261|2|10.5|722
2020-11-01 15:36:40|pink_usa_0659|IDTA|14|202006|202006|8|201809|202009|14.92|16.45|2.74|2.33|2332.72|2.42|13.17|19.54|-5.75|3.45|-8.06|-21.26|0|0|25.58|33.17|9.43|10|0|0|-0.26|2.82|0|0|219200|639700|54900|2930700|3034200|3034200|544|0.75|12.24|
2020-11-01 15:36:41|pink_usa_0660|ARZGY|30|201606|202006|11|201712|202009|11.1|12.29|-3.3|-3.52|0.31|0.26|1.05|0.75|1.1|1.1|4.41|2.56|3.91|3.93|4.21|2.83|0|0|0|0|0.62|1.09|0|0|232131837188|361183271800|4626892400|-304946624400|22164769748|22021174290|4081|7.06|-30.77|72621
2020-11-01 15:36:41|pink_usa_0661|UNCRY|47|202006|202006|9|201712|202003|6.32|5.5|3.67|1.88|1.27|0.87|0.44|0.27|2.29|1.88|-76.73|-120.41|1.89|0|-0.69|-1.3|0|0|0|0|1.52|1.5|651850702414|518124222300|39163552945|108095407700|11518870100|39346857000|18190689622|18190689622|758797|4.0654|-30.51|83685
2020-11-01 15:36:42|pink_usa_0662|UNCFF|47|202006|202006|29|201212|202003|9.27|5.27|5.22|1.87|1.18|0.86|0.48|0.26|2.29|1.88|-26.91|-116.57|1.51|0|-0.69|-1.3|0|0|0|0|1.29|1.39|651850702414|518124222300|39163552945|108095407700|11518870100|39166086200|18009918850|18009918850|126888|8.05|-31.41|83685
2020-11-01 15:36:43|pink_usa_0663|ISNPY|46|202006|202006|43|200912|202009|13.21|6.54|3.66|1.32|1.27|0.97|0.6|0.55|1.83|1.33|-10.68|-6.35|5.25|0|0.98|3.1|0|0|0|0|1.31|1.16|429414756129|515602712200|51930622703|80124864800|9743016200|44427147000|36447613392|34783121928|1308383|11.28|-19.43|87996
2020-11-01 15:36:44|pink_usa_0664|IITSF|46|202006|202006|43|200912|202009|14.18|6.52|3.6|1.28|1.25|0.97|0.59|0.55|1.83|1.33|-16.85|-6.71|4.73|0|0.98|3.1|0|0|0|0|1.28|1.4|429414756129|515602712200|51930622703|80124864800|9743016200|44330211500|36350677875|34690613438|45602|1.875|-19.61|87996
2020-11-01 15:36:44|pink_usa_0665|ATASY|45|202006|202006|40|201003|202003|20.53|57.28|4.69|5.87|2.39|1.09|2.55|1.94|2.91|8.81|1.95|-80.09|4.42|0|3.83|-2.69|2.59|3|0|0|0.67|1.87|0|0|4828635021|11030763400|856998500|68666687500|12777336506|9934673012|228335|7.81|-35.61|29502
2020-11-01 15:36:45|pink_usa_0666|MDIBY|26|201606|202006|13|201706|202009|9.54|10.2|12.38|10.39|3.23|2.63|0.75|0.62|2.61|2.53|5.73|15.43|4.36|6.68|2.29|1.7|0|0|0|0|0.76|1.74|31111520000|35507640400|4224054134|7664009700|485210800|26640921600|6698222583|6656332142|84347|7.783|-27.99|4746
2020-11-01 15:36:46|pink_usa_0667|ESOCF|46|202006|202006|43|200912|202009|35.52|44.24|1.45|2.26|0.58|1.21|1.25|2.71|1.7|2.06|3.69|4.18|4.97|4.23|2.75|1.75|0|0|0|0|0.78|0.64|0|0|15456425830|7164147900|88194372100|165384215700|88944894500|86962705375|299682|8.75|19.68|66825
2020-11-01 15:36:46|pink_usa_0668|ENLAY|46|202006|202006|43|200912|202009|35.04|43.48|1.45|2.23|0.58|1.19|1.24|2.66|1.7|2.06|1.8|4.23|5.88|4.31|2.75|1.75|2.95|4|0|0|0.83|0.59|0|0|15456425830|7164147900|88194372100|163859446100|87420124880|85471916140|2741632|8.6|18.93|66825
2020-11-01 15:36:47|pink_usa_0669|TIAOF|78|202006|202006|48|200809|202009|23.76|7.99|1.97|1.89|0.69|0.47|0.8|0.38|1.63|1.33|5.45|9.68|3.36|2.74|1.35|2.07|0|0|0|0|0.64|1.48|0|0|7184625164|5037396900|20253057400|35176014600|8609059889|8609059889|14319|0.4086|-27.72|45473
2020-11-01 15:36:48|pink_usa_0670|TIAIY|78|202006|202006|67|200312|202009|18.82|7.86|2.01|1.89|0.7|0.46|0.88|0.38|1.63|1.33|10.55|15.16|7.61|7.72|1.35|2.07|0|0|0.01|0|0.77|1.17|0|0|7184625164|5037396900|20253057400|35036954800|8470000104|8470000104|25759|4.02|-26.72|45473
2020-11-01 15:36:49|pink_usa_0671|TIIAY|78|202006|202006|67|200312|202009|22.94|7.7|2.17|1.89|0.88|0.45|1.08|0.37|1.63|1.33|5.57|9.88|3.21|2.86|1.35|2.07|3.16|5|0.02|0.01|0.93|1.11|0|0|7184625164|5037396900|20253057400|34868397600|8301442888|8301442888|329424|3.94|-29.86|45473
2020-11-01 15:36:50|pink_usa_0672|TIAJF|78|202006|202006|48|200809|202009|28.24|7.96|1.84|1.91|0.58|0.46|0.62|0.38|1.63|1.33|8.73|6.84|4.04|0|1.35|2.07|0|0|0|0|0.11|1.74|0|0|7184625164|5037396900|20253057400|35142303200|8575348445|8575348445|69|0.407|-25.05|45473
2020-11-01 15:36:51|pink_usa_0673|SNMRY|44|202006|202006|41|201006|202009|14.04|13.93|8.28|10.56|4.76|5.62|2.2|2.37|1.78|2.57|7.41|-16.37|7.36|5.22|5.76|6.05|2.59|3|0|0|0.64|0.24|0|0|1150922050|3490975700|18522190200|31051742400|16574990174|16574990174|18669|10.1396|0.5|3048
2020-11-01 15:36:52|pink_usa_0674|BNCDY|46|202006|202006|18|201603|202009|12.92|8.62|1.38|0.83|1.47|1.17|2.23|2.15|0.16|0.04|7.61|6.7|6.6|6.45|16.74|23.04|0|0|0|0|0.7|2.71|18065926016|34180869400|564714179|2031246200|297934100|3242185600|5176741680|5205242010|365|14.1|-5.24|2982
2020-11-01 15:36:52|pink_usa_0675|TEZNY|46|202006|202006|36|201109|202009|14.47|16.53|7.75|9.06|4.24|5.37|2.52|3|2.37|2.51|4.38|0.93|4.35|3.98|5.67|5.36|2.61|3|0|0|0.59|0.33|0|0|1705760503|1959737500|15748416600|23884905600|14043143408|14043143408|343133|20.96|10.74|4657
2020-11-01 15:36:53|pink_usa_0676|TERRF|46|202006|202006|42|201003|202009|13.49|16.33|7.73|9.07|4.08|5.3|2.49|2.96|2.37|2.51|3.12|0.92|5.36|4.02|5.67|5.36|0|0|0|0|-0.11|0.34|0|0|1705760503|1959737500|15748416600|23720154000|13878391762|13878391762|1991|6.9047|15.07|4657
2020-11-01 15:36:54|pink_usa_0677|DNIYY|30|201606|202006|13|201706|202009|18.35|11.89|-0.03|-0.12|0.35|0.31|0.61|0.37|0.29|0.29|0|0|1.81|1.72|2.35|2.46|0|0|0|0|1.03|0.69|0|0|1965803918|1767369400|1071566500|-327092800|815402080|815402080|591|10.96|6.05|9060
2020-11-01 15:36:54|pink_usa_0678|BZZUY|32|201612|202006|11|201712|202009|9.85|9.28|1.47|1.41|1.3|1.34|1.06|1.15|0.44|0.34|2.36|1.11|0.52|0.71|8.81|9.39|0|0|0|0|1.01|1.06|0|0|709781669|1171750900|3606944900|5037620800|4772195298|4772448396|489|11.61|14.5|9854
2020-11-01 15:36:55|pink_usa_0679|PRYMY|48|202006|202006|43|200912|202009|24.68|38.03|0.74|0.88|0.55|0.65|3.16|2.9|1.46|1.32|-0.19|4.4|2.08|2.64|5.16|3.14|6.6|8|0|0|-0.33|1.44|0|0|732966384|844627200|3042232400|10426242700|7613443050|7613443050|81313|14.46|30.73|28160
2020-11-01 15:36:56|pink_usa_0680|MONRF|13|201512|202006|15|201612|202009|29.93|36.79|5.77|6.03|6.06|6.44|8.32|7.18|0.14|0.06|0|0|0.65|0|27.26|19.58|0|0|0|0|0.42|0.31|0|0|289225145|750620500|879415500|9743252500|10408936824|10245415162|14862|41.18|16.46|4028
2020-11-01 15:36:56|pink_usa_0681|PRDSY|0||202006|36|201106|202006|28.83|30.88|3.17|3.8|3.43|3.57|3.95|3.32|0.23|0.38|2.5|-0.52|2.88|0|13.36|-2.03|0|0|0|0|0.49|1.1|0|0|624663384|596548600|4248020300|10820367500|10222501880|0|12193|7.99|39.51|13669
2020-11-01 15:36:57|pink_usa_0682|TDPAY|8|201112|202006|8|201806|202006|42.37|19.45|1.48|1.37|1.4|1.15|1.21|0.82|0.27|0.67|-19.53|-38.45|1.04|0|4.21|-1.95|0|0|0|0|0.1|0.21|0|0|254309495|572975500|639117300|1102641200|926619120|857063200|275|2.8|-41.05|4657
2020-11-01 15:36:58|pink_usa_0683|ATGSY|30|201606|202006|10|201712|202006|18.76|6.7|0.53|0.54|0.37|0.26|3.22|1.84|1.52|2.64|0|0|1.95|0|4.97|-8.94|0|0|0|0|0.2|1.16|0|0|251036221|526749300|3689581200|2455646200|1193287400|1203627675|214|4.75|-40.63|62061
2020-11-01 15:36:58|pink_usa_0684|FINMY|46|202006|202006|43|200912|202009|32.59|5.55|0.63|0.61|0.34|0.22|1.08|0.59|1.22|1.15|2.93|-6.55|1.73|2.76|1.03|5.65|4.47|7|0|0|1.27|1.58|0|0|1481631434|482483400|3002868900|9181809100|3266044872|3266044872|26678|2.84|-52.45|49733
2020-11-01 15:36:59|pink_usa_0685|MDIUY|45|202006|202006|44|200909|202009|114.05|31.25|1.39|1.45|1|0.75|1.62|0.79|0.44|0.64|6.01|4.6|2.99|0|3.64|1.45|5.23|6|0|0|1.28|1.04|0|0|305349709|457965600|395883800|3960973300|2165887508|2165887508|330|5.71|-30|5001
2020-11-01 15:37:00|pink_usa_0686|SFRGY|42|202006|202006|27|201309|202006|29.93|55.61|2.65|2.17|2.64|2.21|6.42|3.39|0.27|0.3|1.77|-1.51|1.8|0|21.04|-6.29|8|8|0|0|0.24|0.98|0|0|160271200|297487600|835470100|2520908700|2570073600|2573257998|67250|7.62|-21.26|3994
2020-11-01 15:37:01|pink_usa_0687|AEMMY|32|201612|202006|11|201712|202009|13.39|10.83|1.26|1.19|0.72|0.62|1.35|1.25|1.22|1.1|0|0|4.61|5.85|4.82|5.23|0|0|0|0|0.37|1.76|0|0|620861961|255300100|5521005000|8639229700|4508316800|4605158675|290|7.25|-16.47|12316
2020-11-01 15:37:01|pink_usa_0688|PIAGF|46|202006|202006|43|200912|202009|32.36|44.38|0.82|1.07|0.58|0.7|1.98|2.5|1.13|1.78|2.01|4.61|2.7|4.15|3.88|2.08|4.43|5|0|0|0.68|2.69|0|0|170726574|178425500|330399900|1596056900|1035661920|1035661920|177|2.9|-2.06|6155
2020-11-01 15:37:02|pink_usa_0689|TCCHF|0||202006|5|201906|202009|23.23|24.77|2.68|2.54|2.69|2.6|7.32|5.78|1.28|0.32|0|0|1.44|0|24.06|18.79|0|0|0|0|1.81|1.76|0|0|83426510|135643100|182819600|1671660500|1711283750|0|5667|8.5|-20.56|2062
2020-11-01 15:37:03|pink_usa_0690|BCUCY|18|201512|202006|14|201612|202006|38.87|33.68|3.7|3.91|3.61|3.64|7.49|7.45|0.47|0.98|0|0|0.71|0|11.46|-4.55|0|0|0|0|0|0.58|0|0|58831796|125717900|681358800|2258358800|2105280000|2105345016|20504|15.48|-3.85|2024
2020-11-01 15:37:03|pink_usa_0691|RZSMF|46|202006|202006|15|201612|202009|17.68|14.33|0.68|0.54|0.55|0.4|3.65|1.05|1.13|0.54|0|0|0|0|-13.48|4.6|3.42|4|0|0|-0.38|0.82|0|0|31389995|13721000|234268800|462991700|314310294|358425000|144|0.6075|-40.29|3212
2020-11-01 15:37:04|pink_usa_0692|MBFJF|86|200809|202003|42|201003|202009|15.96|17.73|-9.77|-18.01|2.01|1.58|0.67|0.36|2.44|2.93|-1.9|-41.28|2.76|5.9|2.06|0.57|0|0|0|0|1.57|0.84|1.05275383881E+12|1.9184455406E+12|311491274100|1.0432749635E+12|12241385900|-579197981500|50593599888|54651612738|23073|3.94|-20.12|168400
2020-11-01 15:37:05|pink_usa_0693|SMFNF|44|201903|202003|4|201909|202009|16.06|20.41|-11.45|-12.67|1.76|1.71|2.65|0.38|2.21|2.55|-32.27|-32.27|17.53|6.36|1.14|0.56|0|0|0|0|13.96|0.35|1.07589540298E+12|1.3259807806E+12|245207533814|578867411700|16327945600|-283760816900|38026571949|38774016855|42418|27.765|-17.23|98300
2020-11-01 15:37:06|pink_usa_0694|JPHLF|21|202006|202006|18|201603|202009|17.28|7.4|-3.62|-4.13|0.4|0.27|0.37|0.25|0.02|0.18|3.92|-2.3|4.53|6.43|2.33|2.75|0|0|0|0|0.15|-0.15|1.62342474634E+12|1.7273922455E+12|470587678855|518996198600|29630526700|-449543497000|29233297590|29233340970|150|7.23|-22.26|400001
2020-11-01 15:37:06|pink_usa_0695|JPSTF|21|202006|202006|18|201603|202009|15.3|14.71|-31.7|-36.02|3.13|2.47|0.4|0.32|0.02|0.18|3.8|-5.51|4.52|5.6|2.6|2.03|0|0|0|0|0.06|0.1|1.63621509452E+12|1.742413924E+12|454364509080|502814768400|1798165900|-454006715000|31114981900|31113969300|3300|8.3|-4.82|16383
2020-11-01 15:37:07|pink_usa_0696|MZHOF|57|202006|202006|42|201003|202009|19.63|30.98|-5.64|-8.26|1.9|1.73|0.7|0.4|3.79|2.26|-14.15|-59.88|4.19|5.52|1.48|0.47|0|0|0|0|0.61|0.42|1.03402343972E+12|1.3964859836E+12|277772939247|367815914500|10217879400|-154091469100|32031318111|32070726237|243069|12.63|-12.66|74274
2020-11-01 15:37:08|pink_usa_0697|RSNHF|47|202006|202006|44|200909|202009|7.55|6.61|-8.35|-15.66|1.72|1.2|0.62|0.41|1.5|1.49|88.77|96.49|3.3|5.33|3.99|2.8|0|0|0|0|0.5|0.5|399529523674|522657179500|75406361463|150147311700|3409234400|-109549138600|8329400550|8409779640|893|3.66|-10.51|31425
2020-11-01 15:37:08|pink_usa_0698|SUTNY|47|202006|202006|38|201103|202009|10.36|7.33|-0.07|-1.34|1.48|1.03|0.66|0.43|4.43|4.83|-15.3|0.17|3.04|5.13|1.28|0.99|0|0|0|0|0.96|0.74|281954092389|364416643300|99121827033|137834564800|1981229900|-13457871500|10112483880|10119497670|407542|2.7|-23.63|23807
2020-11-01 15:37:09|pink_usa_0699|CMTDF|47|202006|202006|42|201003|202009|10.21|7.25|0.77|-1.34|1.51|1.02|0.67|0.42|4.43|4.83|-9.5|0.2|2.99|5.22|1.28|0.99|0|0|0|0|0.75|0.82|281954092389|364416643300|99121827033|137834564800|1981229900|-13562742800|10007612608|10014554464|25627|26.72|-23.2|23807
2020-11-01 15:37:10|pink_usa_0700|TOYOF|127|202006|202006|48|200809|202009|16.5|13.02|1.16|1.34|0.66|0.75|1.12|0.96|1.01|1.16|2.57|-0.35|2.24|0|4.76|3.7|0|0|0|0|0.7|0.65|0|0|32108847977|81435189800|102841976300|333829121400|184715255956|184537646810|319953|66.065|-3.99|369701
2020-11-01 15:37:11|pink_usa_0701|DSEEY|35|202006|202006|31|201212|202009|11.54|11.1|15.7|21.82|2.06|1.44|0.96|0.55|9.1|11.41|-16.23|-110.1|2.69|4.48|0.95|0.47|0|0|0|0|0.96|0.87|29837425434|40275177200|31887803359|40837445700|2877069200|95811300000|6275385494|6303457517|33863|4.13|-6.43|15955
2020-11-01 15:37:12|pink_usa_0702|SNEJF|145|202009|202009|48|200809|202009|35.79|18.32|0.51|1.07|0.5|1.24|1.32|1.97|0.81|0.43|1.6|1.78|0.92|0.62|1.88|10.57|0|0|0|0|1.37|0.79|0|0|11232630383|41872147400|12170734600|72773137700|93812017455|94888953900|899170|76.05|27.84|111700
2020-11-01 15:37:13|pink_usa_0703|MSADY|46|202006|202006|42|201003|202009|73.89|11.33|0.08|-0.19|0.37|0.34|0.71|0.62|0.15|0.31|2.84|3.78|2.99|5.17|3.09|4.06|0|0|0|0|0.89|0.54|0|0|16523157224|32260896000|4476678200|-9253048100|15148804303|15248076360|452873|13.4175|-16.27|50633
2020-11-01 15:37:14|pink_usa_0704|CHBAY|47|202006|202006|19|201512|202009|10.24|9.08|-3.37|-6.84|2.78|2.14|0.57|0.44|0.65|1.33|-3.04|-28.51|2.39|3.17|3.89|2.28|0|0|0|0|0.95|0.97|107985116298|129932889600|10599504364|28419592800|1086087500|-12594709800|3911647992|3917190457|102|26.33|-2.63|6884
2020-11-01 15:37:15|pink_usa_0705|CJPRY|48|202006|202006|45|200906|202009|11.27|15.79|2.5|3|1.68|2.04|1.33|0.81|1.16|1.16|0|0|0.97|0.97|6.19|2.38|2.55|2|0|0|0.36|0.41|0|0|10193582217|27705460500|46086957100|41258767700|28314409746|28317461018|1306487|14.42|-29.69|38715
2020-11-01 15:37:15|pink_usa_0706|HNDAF|146|202006|202006|48|200809|202009|24.39|21.67|0.84|0.72|0.48|0.33|0.97|0.54|0.9|0.97|2.25|3.22|2.64|3.15|5.44|1.29|0|0|0|0|0.99|0.91|0|0|8408770738|25880648600|70438594000|87184341100|39677493204|39677702322|26807|22.98|-11.17|218674
2020-11-01 15:37:16|pink_usa_0707|DCNSF|45|202006|202006|32|201209|202009|434.76|82.29|4.1|0.12|4.86|0.3|18.2|0.46|0.18|0.28|2.57|4.97|2.06|3.75|4.37|0.43|0|0|0|0|0.26|0.3|0|0|9335428850|20745211800|10464263300|6903147000|17157970060|17401915300|236|15.4|8.45|63719
2020-11-01 15:37:17|pink_usa_0708|HACBY|43|202006|202006|40|201009|202009|11.82|10.68|-0.13|-0.59|1.77|1.44|0.47|0.26|0.64|2.3|-13.33|-16.48|2.07|3.34|2.88|0.8|0|0|0|0|0.67|-0.23|64867492475|69472622100|7260714060|19514035600|315298900|-842738300|1903722333|1908232002|1272|38.91|-2.36|5101
2020-11-01 15:37:18|pink_usa_0709|TDHOY|47|202006|202006|39|201012|202009|16.65|5.43|-0.1|-0.6|0.4|0.32|0.8|0.49|0.07|0.12|2.33|3.4|3.01|4.1|5.75|8.82|0|0|0|0|1.58|1.24|0|0|9205933322|19000811600|3497666800|-11465895800|5976851073|5984861320|2339|4.975|-7.7|20106
2020-11-01 15:37:19|pink_usa_0710|SHZUY|47|202006|202006|12|201709|202009|12.36|10.97|-0.31|-1.07|3.22|2.78|0.52|0.42|0.54|0.92|-1.55|-15|1.86|2.84|3.41|2.36|0|0|0|0|0.09|-0.38|87611253689|98210924800|6777453693|14681276400|578105400|-1727991700|4053898667|4269856227|81655|71.89|-0.36|6328
2020-11-01 15:37:20|pink_usa_0711|SFBQF|12|202006|202006|2|202003|202009|14.05|12.69|2.29|2.16|1.35|1.2|6.6|6.02|4.01|5.82|0|0|0|0|8.37|6.89|0|0|0|0|0|0|0|0|9299868411|14456203600|20213158100|97398380300|53534232000|54052267500|42152|11.25|0|50950
2020-11-01 15:37:20|pink_usa_0712|MITSY|125|202006|202006|114|199203|202009|26.62|9.75|4.1|1.03|1.28|0.47|1.41|0.81|2.68|1.28|2.58|5.26|1.58|4.3|3.6|3.54|1.77|2|0.01|0.02|0.52|0.93|0|0|12259544380|13630199300|20001236300|63645892900|28993809786|29210318825|1141230|344.595|8.25|56384
2020-11-01 15:37:21|pink_usa_0713|NSANY|109|202006|202006|93|199612|202003|53.97|36.05|0.9|0.95|0.41|0.17|1.39|0.4|1.65|2.11|-0.3|8.7|2.39|0|2.9|-7.54|2.67|2|0.04|0.02|0.69|1.35|0|0|7860263673|13576061800|40734189300|76030684900|13730818842|13731839550|499725|7.02|-43.8|153731
2020-11-01 15:37:22|pink_usa_0714|SKLKY|47|202006|202006|38|201103|202009|12.77|7.85|2.09|0.8|1.17|0.87|0.56|0.32|2.11|1.54|-21.64|-50|0.56|0.77|1.43|1.74|0|0|0|0|1.02|-0.03|59108437663|57529804200|9356280907|13148240400|619993400|2588292900|2704969762|2790600978|21623|2.42|-16.84|6738
2020-11-01 15:37:23|pink_usa_0715|NTDOY|50|202006|202006|44|200909|202009|62.28|20.98|2.36|4|3.61|4.89|2.36|4.68|0|0|0|0|1.75|1.78|7.98|23.76|3.91|9|0|0|0.61|0.08|0|0|9835841404|11685597100|765639700|55883558400|67566934280|67566565600|56597896|70.9|53.73|6200
2020-11-01 15:37:24|pink_usa_0716|PCRFY|145|202006|202006|104|199409|202009|67.47|13.05|0.38|0.37|0.43|0.31|1.39|1.07|0.47|0.68|2.02|-0.74|1.25|3.23|0.09|5.08|3.94|7|0.06|0.1|0.87|0.93|0|0|11214113741|10824052600|11848985700|23395290100|19993481769|19993582895|1853585|8.57|5.72|249349
2020-11-01 15:37:25|pink_usa_0717|YAHOY|48|202006|202006|45|200906|202009|20.34|44.27|4.15|3.45|4.71|3.15|3.88|4.53|0.18|1.59|2.45|-3.39|1.58|1.21|18.45|4.19|6.02|5|0|0|1.1|1.45|0|0|4771128631|10795891800|2173113800|34629168000|31718347236|31717917000|523383|13.32|119.89|21134
2020-11-01 15:37:26|pink_usa_0718|FUJHY|48|202006|202006|41|201006|202009|12.58|20.91|0.56|0.32|0.67|0.55|1.8|0.96|0.4|0.27|3.98|0.39|2.4|4.7|13.52|4.06|5.14|4|0|0|0.24|0.84|0|0|6189955900|10490816300|7456985100|8804846100|15060256420|15060246600|427782|9.82|-29.51|44747
2020-11-01 15:37:27|pink_usa_0719|NTTYY|105|202006|202006|102|199503|202009|23.91|11.38|1.79|1.26|0.96|0.7|1.79|0.88|0.66|0.5|5.03|3.9|1.99|4.26|3.88|5.21|4.14|6|0.01|0.01|0.31|0.08|0|0|10443629085|10300447300|89275143500|132531071200|76771894748|76624962894|4749332|20.66|-12.8|370826
2020-11-01 15:37:28|pink_usa_0720|DNZOY|48|202006|202006|41|201003|202006|17.64|48.28|0.72|0.81|0.81|0.8|1.19|1.1|0.18|0.32|1.88|0.05|1.82|2.94|5.84|-1.83|3.12|3|0|0|0.52|0.92|0|0|9400484129|9870004900|17446009000|35474050200|34001304376|34001295600|494238|21.94|-0.91|202363
2020-11-01 15:37:29|pink_usa_0721|ORXCF|85|202006|202006|48|200809|202009|11.33|5.92|4.93|4.16|1.56|1.26|0.78|0.59|3.88|1.61|4.45|2.18|2.32|3.12|2.48|3.76|0|0|0|0|0.98|0.78|9705129510|21245117400|8643947631|9806973000|29890693600|50724817000|16053587200|15282497930|13665|12.23|-38.85|50817
2020-11-01 15:37:30|pink_usa_0722|SHECY|48|202006|202006|45|200906|202009|20.04|19.7|1.98|3.32|2.46|3.89|1.58|2.2|0.01|0.01|1.9|1.71|1.86|1.55|8.23|11.19|3.2|5|0|0|0.86|0.62|0|0|6421855991|9684859200|10497833200|45618567800|54446445812|54541134120|1323640|32.78|21.45|25697
2020-11-01 15:37:31|pink_usa_0723|NPPXF|102|201909|201909|44|200903|202003|10.17|8.69|1.81|1.9|0.81|1.07|1.7|1.79|0.67|0.49|4.98|6.9|2.92|4.29|3.82|5.22|0|0|0|0|0.28|0.12|0|0|10469548973|9645321100|87164792900|204806259800|149771581060|74885791560|249128|20.6|-12.3|271253
2020-11-01 15:37:32|pink_usa_0724|KYCCF|41|202006|202006|42|201003|202009|38.59|64.82|19.1|21.6|14.12|23.14|6.98|6.86|0|0|0.17|0.11|0.18|0|12.26|11.03|4.95|6|0|0|0.55|0.28|0|0|5464843892|9391661400|233428100|103385865400|112777526771|112777480270|1364711|465.01|53.75|8419
2020-11-01 15:37:33|pink_usa_0725|NHOLF|41|202006|202006|31|201212|202009|14.87|10.49|0.27|0.27|0.4|0.39|0.83|0.87|0.18|0.31|2.74|3.89|2.75|3.94|3.31|6.27|0|0|0|0|0.18|0.62|0|0|6436002846|8689955100|3486857900|9362680400|13260100700|13472554700|1148|37|-9.2|62331
2020-11-01 15:37:33|pink_usa_0726|SMPNY|41|202006|202006|18|201603|202009|10.55|10.15|0.29|0.26|0.43|0.38|0.87|0.84|0.18|0.31|3.47|4.02|3.22|3.89|3.31|6.27|0|0|0|0|0.3|0.75|0|0|6436002846|8689955100|3486857900|8932621300|12830041590|13035606980|1205|17.9|-16.08|62331
2020-11-01 15:37:34|pink_usa_0727|SZKMY|48|202006|202006|43|200912|202009|16.8|22.93|0.49|0.75|0.54|0.73|1.43|1.51|0.48|0.55|2.01|-8.24|1.16|1.83|5.68|4.24|5.18|6|0|0|0.43|2.3|0|0|8177260876|8652881300|8559086200|22617652800|20809233316|20809233316|501035|171.505|0.18|102572
2020-11-01 15:37:35|pink_usa_0728|SVNBY|47|202006|202006|12|201709|202009|20.61|12.39|-3.07|-4.65|3.7|2.99|1.71|1.41|0.89|0.47|4.91|7.56|3.54|4.14|7.06|7.47|0|0|0|0|0.29|0.66|4842823515|7086433400|5421723009|8405512200|124660400|-4519620700|2896777580|2901639504|6284|24.58|-3.49|866
2020-11-01 15:37:35|pink_usa_0729|MARUY|49|202006|202006|44|200903|202003|9.53|6.36|0.6|0.44|0.19|0.16|0.92|0.68|2.47|1.62|-2.97|1.87|2.92|5.63|3.36|-4.7|0|0|0|0|0.59|1.26|0|0|7422448620|8301819000|8728330000|25753412900|9850245050|9861299950|557849|56.75|-14.85|53395
2020-11-01 15:37:36|pink_usa_0730|DSNKY|48|202006|202006|36|201109|202009|79.19|131.86|6.42|19.64|4.51|13.57|5.59|14.9|0.27|0.17|3.51|0.83|3.1|0.69|6.67|7.73|5.79|7|0|0|0.69|0.07|0|0|5341885769|8160866200|2303675900|176098008900|182171817203|182510445518|593820|31.2333|46.83|15348
2020-11-01 15:37:37|pink_usa_0731|DSKYF|48|202006|202006|43|200912|202009|32.92|55.92|1.77|6.09|2.06|6.78|1.75|4.96|0.27|0.17|3.22|0.11|1.62|0|6.67|7.73|0|0|0|0|0.68|0.3|0|0|5341885769|8160866200|2303675900|54604637300|60678638050|60791430990|25487|31.21|39.6|15348
2020-11-01 15:37:38|pink_usa_0732|SBHGF|41|202006|202006|25|201406|202009|11.74|16.79|2.07|2.83|1.49|1.84|1.04|1.41|1.3|2.55|-7.46|-8.29|2.66|0.74|3.28|2.49|1.64|2|0|0|1.07|1.62|0|0|4633554239|7841859000|481959000|10088338500|5929106256|6595520232|18589|25.68|15.42|8003
2020-11-01 15:37:38|pink_usa_0733|TKOMY|47|202006|202006|44|200909|202009|43.22|13.54|0.54|0.53|0.64|0.63|0.99|0.99|0.05|0.07|4.71|5.49|1.37|4.72|6.01|6.52|0|0|0|0|0.61|0.54|0|0|5892947265|7754718400|2888974800|25682962800|30720255008|30748920832|1158402|44.02|-17.2|41101
2020-11-01 15:37:39|pink_usa_0734|MIELY|49|202006|202006|46|200903|202009|21.07|16.04|0.61|0.71|0.6|0.74|1.54|1.3|0.32|0.23|0.99|1.02|1.41|2.71|7.38|6.65|5.3|7|0|0|0.75|0.27|0|0|4916369924|7543837600|7991483100|27867994500|29162732384|29163341440|946782|27.19|3.75|146518
2020-11-01 15:37:40|pink_usa_0735|MZDAY|48|202006|202006|40|201006|202006|13.98|32.19|0.36|0.21|0.27|0.13|1.08|0.36|1.01|0.89|0.22|-14.44|3.02|5.61|2.96|-3.18|5.14|6|0|0|1.15|1.19|0|0|4695211202|7370476600|9827587100|5628961700|3627573120|3627567360|155993|2.88|-34.26|50479
2020-11-01 15:37:41|pink_usa_0736|ITOCY|49|202006|202006|46|200903|202009|7.64|9.02|0.92|0.68|0.38|0.39|1.07|1.33|1.66|0.94|5.63|3.6|2.93|3.06|5.61|6.59|3.23|5|0|0|0.69|0.54|0|0|5815997607|6620869000|19893816300|66570570900|38314106394|38315325048|1459193|51.42|25.44|174713
2020-11-01 15:37:42|pink_usa_0737|SSUMY|49|202006|202006|46|200903|202009|13.88|32.41|1.24|0.85|0.42|0.33|0.76|0.66|1.81|1.27|0.43|4.61|3.93|6.07|3.21|0.85|2.5|3|0|0|0.7|0.86|0|0|8542542802|6584529500|9840440700|39276909600|15216260850|15223112100|859046|12.18|-21.43|100246
2020-11-01 15:37:42|pink_usa_0738|MIUFY|48|202006|202006|43|200912|202009|36.89|7.09|5.84|5.36|1.59|0.53|2.49|0.61|6.71|6.49|0|0|2.76|4.68|1.11|1.25|1|1|0|0|0.16|0.4|0|0|1533553242|6509071500|20661984000|44673751600|4401901608|4416998248|2308|9.88|-5.27|3578
2020-11-01 15:37:43|pink_usa_0739|KDDIY|47|202006|202006|44|200909|202009|14.09|9.5|1.37|1.4|1.16|1.2|1.61|1.37|0.36|0.33|4.58|4.78|2.41|4.25|9.62|10.58|5.74|6|0|0|0.46|0.07|0|0|2488250489|6375730500|25814503200|68042262500|56487710752|57815287680|1712626|12.56|-4.57|83308
2020-11-01 15:37:44|pink_usa_0740|MITEY|49|202006|202006|46|200903|202009|46.14|14.7|4.12|3.33|2.47|1.71|1.89|1.26|1.49|1.47|-0.44|3.3|0.98|2.02|2.11|3.38|1.36|2|0|0|0.58|0.9|0|0|4852601800|6158789900|38348791300|39566095700|20227019632|20226004240|518005|15.11|-21.59|16951
2020-11-01 15:37:44|pink_usa_0741|BRDCY|46|202006|202006|43|200912|202009|36.51|14.32|0.8|0.79|0.75|0.77|1.37|1.02|0.37|0.36|3.32|6.21|2.11|3.75|8.74|5.96|5.93|7|0|0|0.15|0.43|0|0|4065611398|5936979300|16428483300|22568696800|20788960896|22307641488|489590|15.84|-17.01|143589
2020-11-01 15:37:45|pink_usa_0742|DKILY|48|202006|202006|43|200912|202009|26.15|41.31|1.39|2.45|1.2|2.38|2.36|3.97|0.69|0.51|1.52|0.2|1.09|0.81|6.62|6.83|5.37|7|0|0|11.61|0.84|0|0|2731253691|5930166800|5474463400|55042637000|53835634480|53867350560|1119585|18.4|40.26|89957
2020-11-01 15:37:46|pink_usa_0743|AOZOY|47|202006|202006|33|201206|202009|10.22|8.73|4.64|4|3.72|1.7|0.89|0.44|1.47|1.93|1.57|-16.42|5.1|8.35|3.03|1.99|0|0|0|0|-0.02|0.82|30391579383|32916829300|4269782817|5817635100|221541100|4442339900|1917141533|1919151743|9827|4.1075|-32.32|2433
2020-11-01 15:37:47|pink_usa_0744|TOSBF|53|202006|202006|50|200803|202009|27.26|125.38|0.51|0.44|0.31|0.4|1.94|1.33|-4.77|0.63|1.66|11.08|1.1|0.75|1.48|0.84|0|0|0|0|0.49|1.24|0|0|4515512094|5686375900|5350843900|12190760100|11339327500|11339375000|12160|25|-15.99|125648
2020-11-01 15:37:48|pink_usa_0745|TOSYY|53|202006|202006|41|201006|202009|25.66|127.59|0.51|0.44|0.32|0.4|1.97|1.35|-4.77|0.63|5.53|11.11|1.09|0.72|1.48|0.84|4.19|6|0|0|0.24|1.26|0|0|4515512094|5686375900|5350843900|12390332300|11538899664|11538948000|122662|12.72|-17.45|125648
2020-11-01 15:37:49|pink_usa_0746|TKECY|48|202006|202006|40|201003|202003|8.47|1.54|1.11|0.83|0.17|0.08|0.43|0.16|3.87|1.76|0|0|0|0|-0.55|-2.4|0|0|0|0|0.45|0.27|0|0|11258990880|5685009700|69008052200|46461024200|4374037395|4374027840|4826|2.73|-44.94|40734
2020-11-01 15:37:49|pink_usa_0747|ALNPY|48|202006|202006|38|201012|202006|20.05|29.73|0.9|1.02|0.56|0.54|1.26|0.89|1.22|1.39|-0.55|-12.18|1.17|0|3.14|-4.61|3.47|2|0|0|-0.1|0.48|0|0|3465035782|5564726700|14512720400|15018022800|8028488640|8028696000|2589|4.8|-31.62|49448
2020-11-01 15:37:50|pink_usa_0748|SMCAY|48|202006|202006|26|201403|202009|22.28|37.79|4.03|6.67|4.89|7.77|2.36|3.17|0.05|0.01|0|0|0.82|0.66|9.66|8.45|3.93|5|0|0|1.02|0.31|0|0|3557602330|5448960700|1758211000|31933187400|37250368400|37250080000|1204673|28|30.05|25979
2020-11-01 15:37:51|pink_usa_0749|SMECF|48|202006|202006|45|200906|202009|37.79|37.52|3.44|6.6|4.2|7.71|2.05|3.14|0.05|0.01|0|0|0.45|0|9.66|8.45|0|0|0|0|0.66|0.39|0|0|3557602330|5448960700|1758211000|31667105000|36984286000|36984008000|771024|556|34.93|25979
2020-11-01 15:37:52|pink_usa_0750|FJTSY|38|202009|202009|34|201203|202009|35.96|20.84|0.37|0.76|0.32|0.81|1.57|2.29|0.68|0.29|2.17|1.79|1.65|1.21|6.22|9.79|6.53|8|0|0|0.7|0.69|0|0|3683711389|4647052200|5222837700|27131719100|27487414350|27498861000|509901|27.45|72.68|141947
2020-11-01 15:37:53|pink_usa_0751|MAUSY|49|202006|202006|46|200903|202009|24.66|35.82|-2.12|-6.92|8.39|10.26|2.68|3.16|1.42|2.04|5.57|0.22|4.12|4.7|4.7|3.55|0|0|0|0|0.5|-0.32|2172252786|2750364100|3750299738|5273694400|13857400|-1535173700|2273488890|2277874950|368|17.7|-6.15|358
2020-11-01 15:37:54|pink_usa_0752|TYIDY|48|202006|202006|39|201012|202009|26.55|18.15|1.06|1.47|0.78|1.03|0.78|0.83|0.49|0.54|0.81|1.67|2|2.35|3.45|2.91|2.14|3|0|0|0.79|0.51|0|0|4083753167|5146348000|9200455900|27784097700|19503803543|19503765853|19718|62.8175|7.56|79266
2020-11-01 15:37:54|pink_usa_0753|TOKTY|48|202006|202006|30|201303|202009|16.05|21.41|1.79|1.48|2.11|1.12|1.11|0.45|2.68|3.51|-8.46|11.96|4.08|2.79|2.42|0.48|2.27|2|0|0|0.51|0.4|0|0|3252348987|4966574200|109501900|870659500|660652230|660651964|106|2.66|-3.97|3019
2020-11-01 15:37:55|pink_usa_0754|JXHGF|41|202006|202006|34|201109|202003|9.78|8.23|0.39|0.38|0.14|0.14|0.68|0.56|1.28|1.04|7.33|4.11|3.6|5.68|1.74|-3.98|0|0|0|0|0.21|0.13|0|0|3277776271|4918663600|34461547900|31884158500|11582865360|11582935200|111|3.6|-21.74|55359
2020-11-01 15:37:56|pink_usa_0755|JXHLY|41|202006|202006|34|201109|202003|8.74|7.17|0.41|0.38|0.14|0.14|0.7|0.56|1.28|1.04|6.36|5.73|2.88|5.69|1.74|-3.98|2.55|3|0|0|0.33|0.66|0|0|3277776271|4918663600|34461547900|31833322600|11532029451|11532098984|6295|7.1684|-22.21|55359
2020-11-01 15:37:57|pink_usa_0756|ASEKY|48|202006|202006|30|201212|202006|13.74|33.55|0.49|0.48|0.35|0.26|1.03|0.71|0.47|0.84|4.01|29.39|2.69|3.65|4.57|-1.71|3.12|2|0|0|0.95|1.56|0|0|4091182964|4792962300|13990732200|14910453900|8157898188|8158007160|5868|30.27|-4.03|144334
2020-11-01 15:37:57|pink_usa_0757|CAJFF|147|202009|202009|84|199909|202009|24.92|30.66|1.39|0.64|1.52|0.6|2.35|0.74|0.23|0.23|5.22|6.13|3.38|6.61|9.05|2.18|0|0|0|0|0.57|0.59|0|0|6335613151|4735058100|10863412700|20217463500|17464459200|17468183300|40739|16.7|-38.94|187041
2020-11-01 15:37:59|pink_usa_0758|FANUY|63|202006|202006|48|200809|202009|28.32|67.21|4.79|7.09|6.22|8.23|2.69|2.93|0|0|2.35|1.58|2.34|1.45|11.57|4.37|3.31|3|0|0|0.84|1.16|0|0|6216925925|4643979400|5510496200|31780622300|36349543448|36753670000|5413470|19.16|4.27|10249
2020-11-01 15:37:59|pink_usa_0759|RCRRF|25|202006|202006|20|201509|202009|32.04|49.14|1.98|3.01|2.09|3.08|4.98|7|0.15|0.14|1.25|2.17|0.91|0.71|14.06|12.46|0|0|0|0|0.88|1.51|0|0|3084606650|4470609200|3176215200|61464194400|64600231664|64730397330|42797|39.19|35.68|51900
2020-11-01 15:38:00|pink_usa_0760|RCRUY|25|202006|202006|10|201803|202009|33.46|50.41|2.3|2.99|2.42|3.16|5.79|7.18|0.15|0.14|1.7|2.26|0.84|0.69|14.06|12.46|8.27|9|0|0|1.18|1.44|0|0|3084606650|4470609200|3176215200|63129063100|66265100316|66398621400|941035|8.04|31.8|51900
2020-11-01 15:38:01|pink_usa_0761|TOPPY|48|202006|202006|42|201003|202009|27.76|6.63|0.45|0.39|0.38|0.38|0.6|0.45|0.34|0.29|2.18|0.14|2.13|3.72|2.02|5.22|2.93|4|0|0|0.78|0.24|0|0|2955436146|4438284600|5539131100|5273587100|5185405645|5185386920|637|7.49|-12.99|58102
2020-11-01 15:38:02|pink_usa_0762|SOMLY|48|202006|202006|45|200906|202009|21.8|24.72|1.56|1.82|1.69|2.05|1.86|2.08|0.1|0.05|1.88|1.85|1.63|1.71|7.56|7.26|3.95|5|0|0|0.47|0.18|0|0|2714475161|4385689900|3593636600|17427931900|20071226384|20071214889|181711|22.99|5.23|66699
2020-11-01 15:38:02|pink_usa_0763|KAJMY|48|202006|202006|43|200912|202009|16.27|5.92|0.44|0.27|0.31|0.32|1.19|0.81|1.27|0.38|0|0|1.83|3.91|6.02|10.09|2.14|4|0|0|0.19|0.34|0|0|2368048346|4279626800|3660423300|4735213700|6063809570|6063785910|51582|11.83|-2.32|22114
2020-11-01 15:38:03|pink_usa_0764|KYOCY|146|202006|202006|104|199409|202009|31.53|22.9|1.47|1.25|1.68|1.47|1.48|0.92|0.08|0.04|1.97|1.72|1.41|2.58|4.94|3.89|2.47|4|0.03|0|0.97|0.12|0|0|4067014167|4197421300|4009868400|17639404000|20770989382|20770977920|1004556|57.31|-7.07|75505
2020-11-01 15:38:05|pink_usa_0765|JAPAY|48|202006|202006|24|201409|202009|14.37|11.89|2.85|1.98|2.65|1.63|2.39|1.37|0.3|0.43|4.31|7.41|4.82|7.77|12.28|7.97|5.09|6|0|0|0.64|0.43|0|0|2487333189|4051347500|7256058100|39127067800|32389642780|32409126200|410473|9.13|-16.32|69090
2020-11-01 15:38:05|pink_usa_0766|MMTOF|49|202006|202006|40|201003|202003|15.05|10.05|0.33|0.23|0.38|0.17|1.94|0.56|0.78|0.85|0|0|2.72|7.39|3|-19.29|4.62|4|0|0|0.56|0.19|0|0|3764473732|4017573100|3635738400|4048613800|3170107755|3170142900|7595|2.13|-51.88|39729
2020-11-01 15:38:06|pink_usa_0767|MTLHY|48|202006|202006|41|201003|202006|28.58|151.01|0.75|0.99|0.28|0.29|0.91|0.78|1.53|2.13|-2.15|-1.68|2.63|4.98|2.55|-0.41|0|0|0|0|0.8|-0.03|0|0|3189764772|3999487000|16254778500|30158094000|8452412425|9202063169|12817|29.7608|-17.92|76362
2020-11-01 15:38:07|pink_usa_0768|TISCY|49|202006|202006|12|201709|202009|9.44|6.87|0.51|0.35|0.66|0.47|1.54|1.02|0.99|0.32|0|0|2.75|3.53|6.67|12.01|2.53|4|0|0|0.38|0.4|0|0|2671244072|3954039400|1907993100|5375458500|7102200061|7188737400|17714|8.51|-11.85|18378
2020-11-01 15:38:08|pink_usa_0769|NIPNF|48|202009|202009|3|201912|202009|12.04|20.05|0.46|0.66|0.35|0.55|1.12|1.68|0.79|0.49|2.44|2.78|1.94|1.3|1.98|5.71|5.6|7|0|0|0|0|0|0|2530683247|3569897800|5253703000|18695199400|15770924220|15020831820|10385|57.8775|0|115840
2020-11-01 15:38:08|pink_usa_0770|RICOY|73|202006|202006|70|200303|202009|73.33|102.69|2.31|0.18|1.93|0.29|4.73|0.6|0.71|0.24|1.5|27.74|1.23|3.5|2.86|0.31|4.39|6|0|0|0.7|1.41|0|0|2776448258|3795195600|2499147300|3219382700|4962370160|4962366050|6757|6.85|-25.62|90141
2020-11-01 15:38:09|pink_usa_0771|JAPSY|33|202006|202006|26|201312|202006|8.72|12.58|0.72|0.73|0.9|0.6|1.37|0.72|0.11|0.54|1.66|-5.82|2.86|0|16.56|-3.91|4.63|2|0|0|-0.01|1.2|0|0|3599956934|3680749300|9861287200|7592073800|6267130500|6268330200|413320|9.3|-37.88|36797
2020-11-01 15:38:10|pink_usa_0772|OTSKY|44|202006|202006|33|201206|202009|19.96|17.29|1.45|1.61|1.69|1.74|1.38|1.36|0.12|0.09|-0.6|2.99|1.85|2.21|6.94|7.34|6.29|8|0|0|0.36|0.41|0|0|4893928027|3591675600|4155672700|21089288000|22851318903|22853238380|462116|21.07|4.28|37837
2020-11-01 15:38:11|pink_usa_0773|FUJIY|146|202006|202006|112|199209|202009|34.11|15.8|1.53|1.06|1.64|0.97|1.96|1.07|0.19|0.29|2.25|4.03|0.73|1.77|3.18|5.07|4.2|7|0.02|0.04|0.49|-0.14|0|0|4544944172|3589937600|6337876000|21974766100|19766613885|19831922500|923813|49.45|12.53|83987
2020-11-01 15:38:12|pink_usa_0774|OBYCF|48|202006|202006|45|200906|202009|15.09|6.24|0.48|0.33|0.32|0.35|1.03|0.84|0.85|0.34|0|0|1.81|3.3|4.6|10.24|2.23|3|0|0|0.09|0.05|0|0|1531683833|3571424000|5297468500|5905684100|6530594070|6530587700|4709|9.1|3.68|18879
2020-11-01 15:38:13|pink_usa_0775|NPSCY|45|201909|201909|43|200906|202003|23.78|5.02|0.88|0.57|0.41|0.15|0.84|0.29|0.78|0.81|0.68|-2.02|1.72|0|2.22|2.85|0|0|0|0|1.03|1.22|0|0|1102932752|3526535300|30302348300|32361031900|8533261188|8535444273|3402|9.27|-32.81|59183
2020-11-01 15:38:14|pink_usa_0776|MRAAY|53|202006|202006|46|200903|202009|118.18|25.45|2.1|2.89|2.32|2.97|2|2.62|0.04|0.13|2.34|1.52|1.72|1.37|8.74|9.42|4.35|6|0|0|0.8|0.48|0|0|2531793494|3440982700|9348546500|39977225900|41356418288|41356271232|1697669|16.16|34.16|74109
2020-11-01 15:38:15|pink_usa_0777|EJPRY|48|202006|202006|44|200906|202006|17.65|14.52|2.04|2.22|1.13|0.99|1.35|0.85|1.15|1.14|1.15|-2.29|1.19|2.49|3.88|-0.79|2.75|3|0|0|0.5|0.23|0|0|1580132813|3353712000|64859879800|51571981900|23263582432|23263581404|1394496|10.28|-35.05|98415
2020-11-01 15:38:16|pink_usa_0778|TTDKY|145|202006|202006|110|199303|202009|38.36|26.72|1.42|1.2|1.48|1.11|2.07|1.75|0.29|0.55|3.82|5.02|1.02|1.54|4.48|4.17|2.79|5|0.02|0.11|0.99|1.16|0|0|2013755208|3346602100|6218094900|14690699900|13711000734|13739318820|647314|108.54|20.73|107138
2020-11-01 15:38:17|pink_usa_0779|SGIOY|48|202006|202006|20|201509|202009|20.98|15.36|5.05|4.36|5.75|5.52|3.17|2.25|0.14|0|1.79|1.52|1.43|1.77|12.1|16.22|5.98|8|0|0|0.48|0.69|0|0|1649583900|3342856600|692375100|12721459200|16063823235|16354231600|710821|13.45|1.18|6244
2020-11-01 15:38:18|pink_usa_0780|SHMUY|48|202006|202006|22|201503|202009|10.66|7.78|0.53|0.44|0.49|0.4|1.32|0.87|0.91|0.57|0|0|3.29|4.51|4.73|7.4|2.16|3|0|0|0.65|0.39|0|0|2436194304|3336657500|3965601100|6508672000|5927397336|5927391120|21232|31.08|-15.83|18475
2020-11-01 15:38:18|pink_usa_0781|IPXHY|47|202006|202006|43|200909|202006|157.54|7.21|1.87|2.07|1.6|0.87|0.69|0.3|0.23|0.45|-0.86|2.74|1.79|7.3|3.76|-1.21|3.4|3|0|0|0.94|1.81|0|0|5610208225|3318664300|19661317600|18463585900|7757613572|7757626853|76851|5.3127|-43.72|3721
2020-11-01 15:38:19|pink_usa_0782|SOMMY|48|202006|202006|42|201003|202009|23.99|60.91|0.91|1.02|0.36|0.27|1.06|0.64|1.55|1.63|3.73|-18.87|3.06|4.73|2.2|0.38|4.33|5|0|0|0.73|0.99|0|0|2019623207|3238104000|7231670700|20295441700|5428201660|5428196680|107551|16.6|-24.7|37453
2020-11-01 15:38:20|pink_usa_0783|DWAHY|48|202006|202006|45|200906|202009|20.69|9.11|0.64|0.69|0.5|0.43|1.32|1.06|0.57|0.81|1.19|-2.9|2.32|4.15|6.73|7.07|3.82|5|0|0|0.46|0.68|0|0|2044168087|3172506900|16742685600|26781619500|16760484813|16943865000|1310691|25.625|-19.71|70344
2020-11-01 15:38:21|pink_usa_0784|KUBTY|143|202006|202006|104|199409|202009|28.2|18.61|1.31|1.68|0.94|1.3|1.76|1.62|0.81|0.66|1.49|2.15|1.5|1.85|6.16|5.31|3.36|5|0.02|0.11|0.92|0.8|0|0|1101059956|3138899800|3652318900|28393020200|21765784787|21936692612|898875|90.07|19.57|43907
2020-11-01 15:38:22|pink_usa_0785|NEXOY|35|202006|202006|4|201909|202009|15.35|21.52|5.92|8.37|7.09|9.73|2.66|3.59|0.07|0|0|0|0|0|13.16|17.69|5.88|7|0|0|0|0|0|0|1566470534|3026061300|277658300|19250581700|22155059175|22332508365|119858|25.05|0|6571
2020-11-01 15:38:23|pink_usa_0786|TOELY|48|202006|202006|41|201006|202009|40.97|21.13|1.75|3.35|2.15|3.68|2.5|5.13|0|0|0|0|2.22|2.09|13.03|25.68|5.42|8|0|0|1.08|0.72|0|0|2814567820|2998764900|1684137900|37413085000|40411849856|40647570208|3442388|64.96|39.38|13837
2020-11-01 15:38:23|pink_usa_0787|ISUZY|48|202006|202006|42|201003|202009|11.92|15.94|0.59|0.47|0.51|0.37|1.45|0.74|0.48|0.36|2.01|2.14|1.84|3.98|8.98|3.06|3.7|4|0|0|0.97|1.71|0|0|2440974691|2996422800|7091582200|8300987900|6468238955|6468234570|80440|8.77|-24.3|46925
2020-11-01 15:38:24|pink_usa_0788|SMTOY|49|202006|202006|46|200903|202009|17.19|37.73|0.61|0.53|0.42|0.32|0.87|0.63|0.4|0.47|1.36|-0.22|1.82|3.38|3.95|1.03|3.64|4|0|0|0.52|0.91|0|0|1767724534|2924264200|8911459000|14198692800|8516080924|7836346417|1985|10.9195|-10.3|320975
2020-11-01 15:38:25|pink_usa_0789|SZHFF|48|202006|202006|44|200909|202009|11.39|6.34|1.12|0.57|0.23|0.18|0.58|0.53|2.42|1.62|7.32|7.01|3.57|5.48|2.02|3.2|2.2|3|0|0|0.51|0.17|0|0|3827982002|2859977600|2211814000|8826141200|2769641028|2776093320|166|2.31|-29.57|22330
2020-11-01 15:38:26|pink_usa_0790|NINOY|49|202006|202006|45|200903|202006|27.23|45.41|0.66|0.16|0.82|0.54|1.42|0.5|0.22|0.23|2.5|13.44|1.99|5.49|4.96|-2.01|5.34|5|0|0|0.76|0.65|0|0|2241967454|2824102700|988686400|791294200|2457866392|2457888485|273720|6.695|-46.43|20190
2020-11-01 15:38:27|pink_usa_0791|HOCPY|53|202006|202006|50|200803|202009|20.49|41.93|3.07|7.72|3.38|8.35|3.4|6.97|0.16|0.03|3.71|1.45|2.28|0.72|13.79|16.82|6.9|9|0|0|0.53|0.33|0|0|2518402204|2813730600|1423357500|39523848600|42279305821|42634632280|2738487|113.57|38.06|36795
2020-11-01 15:38:27|pink_usa_0792|ROHCY|48|202006|202006|43|200912|202009|34.02|31.3|1.1|1.28|1.91|2.4|0.93|1.04|0|0.06|3.66|2.86|1.67|1.82|2.24|3.53|3.02|4|0|0|0.93|0.95|0|0|2777289689|2799287700|2221386800|4527420500|6942317681|7767918431|34576|38.09|1.1|22191
2020-11-01 15:38:28|pink_usa_0793|CHGCY|47|202009|202009|27|201312|202009|37.3|39.18|5.2|10.47|5.57|10.53|4.46|8.4|0|0|1.35|0.95|1.33|1.17|11.08|22.58|5.98|9|0|0|0.15|-0.15|0|0|2131448036|3017173500|2558359400|70569989400|73587162880|73701040000|1086595|22.4|75.9|7394
2020-11-01 15:38:29|pink_usa_0794|NTDTY|48|202006|202006|45|200906|202009|30|28.41|1.09|1.01|0.92|0.92|1.98|2.15|0.61|0.58|0.97|1.41|1.54|1.22|4.33|4.67|4.19|6|0|0|1.01|1.61|0|0|1869862387|2613575000|4644007300|22304000100|19270336260|19270336260|3316|13.74|-1.12|136464
2020-11-01 15:38:29|pink_usa_0795|SHMDF|46|202006|202006|43|200912|202009|27.73|34.19|3.06|5.03|3.54|5.83|3.29|3.98|0.02|0|0.71|0.74|0.18|0.72|12.92|12.05|0|0|0|0|0.32|0.52|0|0|1446969441|2536825200|1218564200|15898267700|18428958800|18428958800|18528|198.8|31.37|13618
2020-11-01 15:38:30|pink_usa_0796|SMNNY|46|202006|202006|20|201509|202009|29.89|33.93|4.05|4.99|4.68|5.79|3.88|3.95|0.02|0|0.96|0.76|0.92|0.73|12.92|12.05|5.56|6|0|0|-0.24|0.52|0|0|1446969441|2536825200|1218564200|15759216200|18289907300|18289907300|817828|19.73|33.93|13618
2020-11-01 15:38:31|pink_usa_0797|OCPNY|49|202006|202006|42|201003|202009|131.1|72.16|1.78|3.89|1.48|3.87|4.77|8.03|3.69|1.1|1.92|2.31|0.71|0.45|1.84|6.06|6.46|9|0|0|0.69|0.7|0|0|1947489310|2536100200|1870854300|28099158300|26945865792|26945714880|901244|20.96|58.52|36611
2020-11-01 15:38:32|pink_usa_0798|WJRYY|48|202006|202006|38|201012|202006|16.37|13.24|1.44|1.74|0.82|0.78|1.3|0.99|1.02|1.34|0|0|2.38|3.42|3.85|-1.32|2.61|2|0|0|0.54|0.36|0|0|783872200|2517837500|23522138100|20680070000|9460808556|9460773920|837705|49.48|-42.16|60940
2020-11-01 15:38:33|pink_usa_0799|KAOOY|47|202006|202006|11|201712|202009|45.7|27.56|4.42|2.65|4.53|2.69|8.25|4.47|0.21|0.12|2.31|1.67|1.28|1.67|11.6|14.65|7.09|8|0|0|-0.13|-0.25|0|0|1986129413|2474360200|5398661500|34672902500|36068740500|36074475000|2126368|15|0.87|45796
2020-11-01 15:38:33|pink_usa_0800|KAOCF|47|202006|202006|45|200906|202009|26.24|27.93|1.72|2.62|1.73|2.73|3.54|4.53|0.21|0.12|2.68|1.57|2.07|1.64|11.6|14.65|0|0|0|0|0.22|-0.04|0|0|1986129413|2474360200|5398661500|35153816000|36549654000|36555468000|64106|76|4.11|45796
2020-11-01 15:38:34|pink_usa_0801|KOTMY|49|202006|202006|26|201403|202009|16.68|22.75|0.87|0.95|1.05|1.25|2.33|1.86|0.17|0.05|1.52|1.91|1.24|1.3|9.87|7.27|3.98|4|0|0|0.33|1.11|0|0|1310306845|2465707500|1586234900|6254717800|8212322332|8212301895|71472|51.0925|-0.01|27739
2020-11-01 15:38:35|pink_usa_0802|MTSFY|48|202006|202006|11|201712|202009|15.77|11.33|2.97|2.94|1.33|0.98|1.04|0.75|1.49|1.57|-2.51|-7.62|1.74|2.31|2.55|2.77|1.89|2|0|0|0.76|1.57|0|0|1200625252|2422509000|34608188600|50594787600|16940219120|17061493840|281082|52.82|-28.86|34555
2020-11-01 15:38:36|pink_usa_0803|KAEPY|48|202006|202006|44|200909|202009|12.13|7.76|1.6|1.63|0.41|0.3|0.84|0.58|2.74|2.65|-0.5|-6.98|3.16|4.74|0.43|2.12|0|0|0|0|0.01|-0.18|0|0|1427790517|2418586900|42799790100|46681547500|8687071425|8687027170|14950|4.8632|-22.68|44251
2020-11-01 15:38:36|pink_usa_0804|UNICY|48|202006|202006|41|201006|202009|34.12|72.59|2.33|3.77|2.45|4|4.08|6.18|0.23|0.07|1.76|0.88|0.68|0.62|9.82|7.16|6.18|8|0|0|0.28|-0.26|0|0|1354387017|2404664500|2427472000|25502921700|26983948490|26937093300|747003|9.012|40.41|18085
2020-11-01 15:38:37|pink_usa_0805|UNCHF|48|202006|202006|45|200906|202009|26.91|72.08|1.8|3.69|1.86|3.97|3.14|6.14|0.23|0.07|3.17|0.84|0.67|0.62|9.82|7.16|0|0|0|0|0.16|-0.13|0|0|1354387017|2404664500|2427472000|25311289600|26792316352|26745795700|70500|44.74|40.1|18085
2020-11-01 15:38:38|pink_usa_0806|MITUY|48|202006|202006|21|201506|202009|11.71|9.37|0.71|0.63|0.38|0.34|1.07|0.92|1.21|1.15|1.9|-3.91|2.01|1.98|1.77|4.65|3.66|6|0|0|0.72|0.84|0|0|710779915|2401086300|4611840800|8376488400|4481372450|4481378325|175|11.75|5.67|17979
2020-11-01 15:38:39|pink_usa_0807|KMTUY|49|202006|202006|46|200903|202009|19.89|18.33|1.42|1.37|1.11|0.98|1.73|1.27|0.54|0.59|2.97|2.85|2.17|3.94|6.98|4.26|4.04|5|0|0|0.97|1.11|0|0|1151441565|2390695600|7516615400|28970655500|20789212400|20779242000|1019853|22|-3.21|68879
2020-11-01 15:38:39|pink_usa_0808|JGCCY|48|202006|202006|38|201103|202009|25.93|83.02|0.53|0.15|0.83|0.61|1.54|0.72|0.09|0.13|0|0|1.69|1.06|7.54|0.77|2.27|2|0|0|0.56|1.95|0|0|2153262391|2354709300|458863400|776305600|2656112155|2656110050|94893|21.05|-20.62|9802
2020-11-01 15:38:40|pink_usa_0809|NDEKY|48|202006|202006|44|200909|202009|215.1|22.3|1|1.09|1.27|1.5|1.65|1.58|0.08|0|3.51|8.02|2.16|2.83|9.72|7.11|4.89|6|0|0|1.03|0.84|0|0|2253651896|2343668000|2640444000|7311513400|9716980940|9814650540|203630|32.6|38.6|28605
2020-11-01 15:38:41|pink_usa_0810|MHVYF|48|202006|202006|45|200906|202009|77.16|66.3|0.75|0.6|0.42|0.21|1.02|0.71|0.89|1.48|0.52|-8.49|2.51|6.23|2.39|0.42|2.82|4|0|0|0.54|1.07|0|0|2960238093|2322607800|8247765100|21507720000|7516132770|7519366680|18147|22.38|-42.43|93075
2020-11-01 15:38:42|pink_usa_0811|TRYIY|48|202006|202006|41|201006|202009|60.29|20.01|0.97|0.78|0.62|0.38|1.4|0.7|0.86|0.88|-8.95|-13.78|1.26|3.24|3.93|1.85|3.55|4|0|0|0.61|1.15|0|0|1152043583|2292690400|9469721700|14964553000|7303769011|7314654710|224461|9.13|-38.98|48031
2020-11-01 15:38:42|pink_usa_0812|ALPMY|48|202006|202006|45|200906|202009|36.85|16.06|3.63|2.18|4|2.37|3.79|2.28|0|0|3.84|3.82|1.61|2.48|11.85|14.53|6.95|9|0|0|0.42|0.47|0|0|3417259487|2272606100|2482492500|25422884400|27695490501|27712337310|967454|14.91|5.39|15883
2020-11-01 15:38:43|pink_usa_0813|KYKOF|46|202006|202006|37|201106|202009|27.81|31.78|2.75|3.97|2.69|4.82|1.51|2.16|0.01|0|3.09|1.55|1.71|1.59|5.6|6.96|5.36|7|0|0|0.04|-0.01|0|0|328734707|2268591000|694243200|11477244500|13745835520|13758776320|86|25.6|29.29|5267
2020-11-01 15:38:44|pink_usa_0814|YATRY|48|202006|202006|34|201203|202009|36.38|31.47|0.54|0.56|0.61|0.67|1.68|1.96|0.2|0.15|4.13|4.52|1.35|1.44|4.44|5.43|2.18|3|0|0|0.05|1.01|0|0|2285247515|2246452700|3804768400|8259832500|9696387510|9969469200|6983|26.1|64.83|224945
2020-11-01 15:38:45|pink_usa_0815|SHCAY|51|202006|202006|48|200809|202009|54.09|52.69|0.54|0.57|0.33|0.36|2.52|2.47|2.64|2.95|-5.26|-4.66|2.04|1.39|-8.06|1.54|3.56|6|0|0|0.87|1.02|0|0|2892217872|2195038300|3777741500|12032326100|6406519217|6396936280|54061|3.01|7.59|52876
2020-11-01 15:38:46|pink_usa_0816|TEPCY|48|202006|202006|7|201812|202009|12.08|7.54|1.28|1.27|0.28|0.22|0.72|0.57|3.46|3.1|0|0|3.33|4.29|0.04|2|1.02|1|0|0|-0.26|0.08|0|0|1424207437|2150259800|28590490900|26197868000|4299400917|4631689230|29|8.61|-12.41|24870
2020-11-01 15:38:46|pink_usa_0817|ESALY|49|202006|202006|46|200903|202009|30.09|22.85|2.62|3.81|2.5|4.01|2.89|4.16|0.56|0.13|0|0|2.95|1.62|6.84|15.98|6.32|9|0|0|0.06|0.2|0|0|1930904320|2109496400|1341217100|25166158900|26210451318|26215179800|219355|91.46|78.9|10998
2020-11-01 15:38:47|pink_usa_0818|MAHLY|48|202006|202006|45|200906|202009|35.08|13.19|0.1|0.12|0.12|0.15|0.91|0.88|0.12|0.08|3.61|4.3|1.35|1.9|4.29|5.64|3.07|4|0|0|-0.05|-0.17|0|0|1724020522|2087060600|2444182600|3476886000|4167783415|4444520205|13331|19.85|-7.52|21393
2020-11-01 15:38:48|pink_usa_0819|TRUMY|48|202006|202006|45|200906|202009|58.65|43.22|6.08|5.44|6.08|5.44|5.98|4.31|0.38|0.4|0.65|0.14|0.63|0.64|7.91|7.85|5.39|7|0|0|0.63|0.03|0|0|1158524796|1972577100|2506164300|31183688200|30354663435|30539857830|596275|40.35|24.61|26438
2020-11-01 15:38:49|pink_usa_0820|AHKSY|48|202006|202006|43|200912|202009|40.83|14.1|0.76|0.88|0.62|0.63|1.16|0.97|0.39|0.52|1.45|-1.05|2.01|3.58|6.66|4.74|4.86|6|0|0|0.4|0.93|0|0|1359060272|1952520700|6178167900|17060145000|12182179760|12182179760|633958|17.56|-11.73|40689
2020-11-01 15:38:49|pink_usa_0821|SHWDY|46|202006|202006|12|201706|202006|10.81|8.4|1.04|1.88|0.58|0.41|1.26|0.74|1.27|2.37|0|0|3.15|6.08|3.45|-4.75|3.19|3|0|0|1.64|0.62|0|0|664861835|1846132300|6647570700|13167969000|2899995000|2900114280|15066|19.88|-18.26|10813
2020-11-01 15:38:50|pink_usa_0822|OMRNY|45|202006|202006|42|201003|202009|22.71|22.79|1.05|2.29|1.16|2.59|1.96|3.15|0.02|0|2.36|2.52|1.48|1|10.19|14.11|6.6|8|0|0|1.06|0.61|0|0|877270074|1820555200|1317024900|13946829400|15748675806|15753829746|394662|78.09|44.28|28006
2020-11-01 15:38:51|pink_usa_0823|NPSKY|48|202006|202006|41|201003|202006|17.1|23.58|0.71|0.35|0.63|0.58|1.37|0.85|0.59|0|3.38|3.74|1.99|3.6|6.39|-0.22|3.61|4|0|0|0.66|0.85|0|0|1494294159|1750608500|3506988700|2361060900|3918001050|3918054600|34157|15.3|-8.41|34289
2020-11-01 15:38:52|pink_usa_0824|NJDCY|77|202006|202006|74|200203|202009|72.24|125.74|3.54|4.02|2.29|3.94|5.83|6.22|0.56|0.64|0.25|0.06|0.64|0.57|7.73|5.04|2.91|5|0.02|0.01|0.96|0.84|0|0|1485620544|1740645400|5866967600|58987755900|54886648284|54871535358|2341980|23.42|28.66|145169
2020-11-01 15:38:53|pink_usa_0825|OLCLY|48|202006|202006|34|201203|202009|54.08|395.13|5.36|14.33|5.9|14.68|4.08|6.31|0.22|0.11|1.22|0.99|0.4|0.29|9.14|1.55|3.93|3|0|0|0.24|-0.06|0|0|1677295676|1724669000|5901113800|45324278500|46242023850|46242566250|11855|28.25|-0.24|25849
2020-11-01 15:38:53|pink_usa_0826|TMICY|76|202006|202006|83|199912|202009|67.98|31.32|5.18|4.36|12.36|5.44|10.75|5.06|0.06|0|2.34|2.44|1.66|2.4|16.4|16.52|6.07|8|0.04|0|1.08|0.35|0|0|1090345943|1721202300|81053000|6757828400|8472283264|8531691904|259200|61.12|30.49|6854
2020-11-01 15:38:54|pink_usa_0827|STBFY|30|202006|202006|27|201312|202009|26.51|21.63|1.33|1.15|1.11|1.03|2.29|1.68|0.56|0.34|0|0|1.19|0.97|6.02|5.6|6.7|7|0|0|0.12|0.3|0|0|1031453866|1720338000|3840894200|13024423200|11630760000|11630760000|843180|18.82|-12.4|26056
2020-11-01 15:38:55|pink_usa_0828|FJTNY|48|202006|202006|12|201709|202009|13.22|10.54|0.66|0.56|0.55|0.38|0.48|0.31|0.24|0.37|0|0|2.99|4.42|3.6|2.2|3.86|4|0|0|0.68|0.95|0|0|1589463209|1705755700|4187653300|3102721200|2142362838|2137291464|5853|4.62|-26.2|10839
2020-11-01 15:38:56|pink_usa_0829|SEKEY|48|202006|202006|41|201006|202009|21.19|57.48|0.48|0.48|0.48|0.43|1.2|0.86|0.59|0.43|4.37|3.94|2.52|5|1.53|1.02|5.36|7|0|0|1.09|0.97|0|0|1975474689|1697930200|3271432200|4245567500|3957453500|3957610800|55378|5.72|-15.96|75608
2020-11-01 15:38:57|pink_usa_0830|IDKOY|48|202006|202006|43|200906|202003|48.46|22.96|0.35|0.36|0.11|0.13|0.7|0.7|1.58|1.36|0.09|-7.37|2.65|6.56|2.09|-5.61|2.93|3|0|0|0.3|-0.14|0|0|1386980524|1691786800|13586090000|18449337600|6724055130|6724043820|38|11.31|-24.6|18273
2020-11-01 15:38:57|pink_usa_0831|JPXGY|49|202006|202006|22|201503|202009|23.05|32.87|8|11.62|8.78|12.55|3.9|5.45|0.13|0.18|3.56|2.16|3.06|1.79|13.93|14.12|1|1|0|0|0.5|0.35|0|0|2304316468|1676665500|127736700|13764364300|14885425210|14882507600|196524|13.9|80.23|1208
2020-11-01 15:38:58|pink_usa_0832|OSCUF|49|202006|202006|46|200903|202009|21.58|31.19|5.13|10.96|6.96|11.91|3.35|5.17|0.13|0.18|2.12|2.73|1.93|1.99|13.93|14.12|0|0|0|0|0.81|0.91|0|0|2304316468|1676665500|127736700|13004031000|14125091860|14122321960|9|26.38|59.01|1208
2020-11-01 15:38:59|pink_usa_0833|ZNKKY|31|202006|202006|12|201709|202009|13.13|12.08|3.2|3.2|7.22|6.49|2.59|2.06|0.01|0.21|1.47|0.24|2.27|2.24|23.04|16.67|0|0|0|0|1|0.54|0|0|1420753797|1673087300|2388600|1357233100|2751500400|2752865280|6794|13.2|0.57|330
2020-11-01 15:38:59|pink_usa_0834|HKUOY|48|202006|202006|33|201206|202009|16.36|13.9|0.31|0.37|0.35|0.39|1.85|1.87|0.09|0.43|-0.14|2.03|1.6|2.05|6.64|9.1|5.93|8|0|0|-0.56|-0.52|0|0|1190402424|1665419700|316720900|4799669600|5038756200|5038753500|958|27|-12.2|34081
2020-11-01 15:39:00|pink_usa_0835|NCBDY|48|202006|202006|6|201903|202009|22.4|29.83|1.6|2.07|1.84|2.27|3.12|3.64|0.03|0.08|2.56|2.22|2.22|1.82|9.56|12.04|6.79|9|0|0|-0.23|-0.07|0|0|1329068764|1649592100|910068500|13584574100|14889618946|14888758140|2665|33.89|14.88|19569
2020-11-01 15:39:01|pink_usa_0836|SMMYY|48|202006|202006|31|201212|202009|65.7|19.93|1.33|1.45|1.04|1.07|0.9|0.93|0.4|0.4|1.24|2.01|1.66|2.31|5|3.1|2.07|2|0|0|0.76|1.46|0|0|1661499867|1634656600|4266057500|11618001400|8562069164|8562066048|28891|7.7899|2.49|7539
2020-11-01 15:39:02|pink_usa_0837|AJINY|48|202006|202006|44|200909|202009|28.93|48.54|1.04|1.35|0.92|1.11|1.61|2.11|0.36|0.7|3.43|0.29|1.41|1.47|4.7|2.49|5.41|7|0|0|0.03|-0.7|0|0|1445638515|1627137800|4307044100|13534112600|11073423860|11079760600|9103|20.2|11.85|41528
2020-11-01 15:39:03|pink_usa_0838|JTEKY|48|202006|202006|28|201303|202003|18.59|31.31|0.51|0.44|0.38|0.24|1.1|0.63|0.61|0.81|0.01|-4.04|2.85|4.27|3.17|-4.23|3.5|4|0|0|1.25|1.23|0|0|1081268137|1618736000|4267962800|5098985900|2814632260|2814632260|1634|24.62|-30.89|56639
2020-11-01 15:39:04|pink_usa_0839|EPWDF|48|202006|202006|24|201409|202009|12.03|8.45|2.5|2.08|0.65|0.33|0.74|0.38|2.71|2.17|0|0|2.48|4.69|1.69|1.39|1|1|0|0|0|-0.4|0|0|1005765382|1614888300|18629014400|17016394300|2721934169|2721923760|332|14.87|-33.68|7262
2020-11-01 15:39:05|pink_usa_0840|EBCOY|47|202006|202006|42|201003|202009|17.39|12.26|0.56|0.43|0.53|0.53|1.12|0.97|0.72|0.38|4.73|2.2|1.37|2.09|4.68|5.94|4.12|6|0|0|0.53|1.36|0|0|1115186564|1582043300|1216538100|2044203500|2555252700|2562712480|9301|13.4|2.81|17080
2020-11-01 15:39:06|pink_usa_0841|JSGRY|48|202006|202006|39|201009|202006|76.43|47.94|0.66|0.72|0.41|0.44|1.12|1.26|0.94|1.28|1.12|7.95|2.63|3.22|1|-0.33|4.86|6|0|0|0.8|1|0|0|1386568954|1581792300|4417205900|10462623200|5809312575|5809308570|27082|40.05|8.12|73426
2020-11-01 15:39:07|pink_usa_0842|KNBWY|114|202006|202006|104|199409|202009|43.71|17.64|1.14|1.31|0.95|0.93|1.64|2.09|0.63|0.86|2.44|5.52|1.18|3.22|4.31|6.04|5.04|8|0.01|0.01|0.36|0.2|0|0|1171788469|1576030100|5264660700|22921147200|15721001790|15745706600|608093|18.85|-9.27|35717
2020-11-01 15:39:08|pink_usa_0843|TKFOY|35|202006|202006|11|201712|202009|14.79|16.49|1.94|1.91|0.53|0.37|0.9|0.6|2.85|2.79|-3.83|-11.53|2.17|3.37|1.65|1.03|1.94|2|0|0|-0.19|-0.38|0|0|738450515|1541781700|11209753600|16330473400|3157241466|3157239710|293|8.78|-29.82|35167
2020-11-01 15:39:08|pink_usa_0844|TTUUF|35|202006|202006|5|201906|202009|13.8|15.38|1.91|1.88|0.44|0.34|0.72|0.56|2.85|2.79|-6.34|-13.74|2.64|3.63|1.65|1.03|0|0|0|0|-0.63|-0.72|0|0|738450515|1541781700|11209753600|16118312500|2945080593|2945078955|4256|4.095|-26.22|35167
2020-11-01 15:39:09|pink_usa_0845|ATEYY|77|202006|202006|66|200403|202009|28.47|20.14|2.45|3.18|3.15|3.79|2.7|4.39|0.15|0|1.68|1.25|1.1|1.55|4.39|23.65|4.5|9|0.02|0|1.38|1.02|0|0|1133404663|1531753400|431594800|8017684900|9549438300|9695092500|214622|48.6|10.85|5429
2020-11-01 15:39:10|pink_usa_0846|BSEFY|48|202006|202006|27|201312|202009|54.6|118|0.47|0.34|0.72|0.62|1.81|1.65|0.16|0.21|3.88|3.37|2.46|1.79|4.74|1.08|6.57|8|0|0|0.02|0.4|0|0|1345577359|1506222800|1403003700|1362465700|2497050191|2497039825|1428|25.915|-1.87|21708
2020-11-01 15:39:11|pink_usa_0847|TINLY|47|202006|202006|40|201009|202009|26.17|17.23|0.74|0.69|0.43|0.42|1.02|0.81|1|0.95|0|0|2.3|3.53|2.52|2.53|4.95|6|0|0|-5.64|-0|0|0|685675511|1499243000|2788785500|5192553700|3009625472|3184074880|13557|15.68|-18.21|22620
2020-11-01 15:39:11|pink_usa_0848|SGAMY|48|202006|202006|43|200912|202009|29.27|35.65|0.8|0.75|1.04|0.92|1.27|1.09|0.26|0.33|3.64|1.53|2.15|2.97|4.85|2.37|4.91|7|0|0|0.28|0.23|0|0|1740069800|1462522400|791997500|2343945200|2901018313|2901010600|15248|3.085|-10.4|17012
2020-11-01 15:39:12|pink_usa_0849|MKTAY|139|202006|202006|120|199009|202009|27.47|31.39|2.85|2.61|3.08|2.85|2.98|2.45|0.08|0.01|1.58|1.46|1.1|1.02|8.66|7.71|4.11|6|0.03|0.01|0.59|0.92|0|0|969572520|1456304700|1438274400|11732808300|13089834570|13089829749|561831|48.21|51.99|19654
2020-11-01 15:39:13|pink_usa_0850|KNCAY|48|202006|202006|40|201003|202003|17.65|22.59|0.56|0.41|0.5|0.16|0.95|0.3|0.47|0.75|3.09|-5.3|3.11|8.15|3.55|-2.31|6.5|7|0|0|0.92|0.67|0|0|1585334120|1456072400|2801332400|3530945600|1401504296|1400852830|1300|5.66|-62.03|42964
2020-11-01 15:39:14|pink_usa_0851|MNBEY|48|202006|202006|42|201003|202009|19.8|18.3|1.09|1|0.84|0.9|1.9|2.06|0.9|0.69|1.07|0.21|1.27|1.36|6.83|7.37|4.18|5|0|0|1.07|0.76|0|0|587198333|1449213400|2722714500|8902127400|7718843160|7902116460|3732|37.8|17.9|106178
2020-11-01 15:39:15|pink_usa_0852|YKLTY|48|202006|202006|29|201306|202009|35.28|21.76|2.82|2.25|2.72|2.3|3.24|2.52|0.3|0.28|0|0|0.6|0.79|5.82|8.31|6.21|8|0|0|0.38|0.61|0|0|1136692507|1439854400|1847637900|8384546700|8564794524|8565414660|4638|26.73|-5.63|28395
2020-11-01 15:39:16|pink_usa_0853|THKLY|47|202006|202006|38|201012|202006|23.26|85.36|1.1|1.3|1.35|1.48|1.32|1.25|0.3|0.36|0.79|0.83|1.42|0.57|4.57|-0.31|3.42|3|0|0|1.1|0.85|0|0|1206379358|1418952200|1415745700|2737996400|3154060854|3154049640|1044517|12.46|-4.19|13260
2020-11-01 15:39:16|pink_usa_0854|FELTY|48|202006|202006|36|201109|202009|13.77|18.15|0.68|0.74|0.43|0.56|1.42|1.32|1.13|0.72|2.28|-4.83|1.99|2.3|4.91|4.77|4.2|6|0|0|0.86|1.06|0|0|426247091|1416470700|1864283500|6099125200|4616685760|4616653440|2499|8.08|6.25|31142
2020-11-01 15:39:17|pink_usa_0855|KYSEY|48|202006|202006|18|201603|202009|43.2|71.71|1.85|1.9|0.31|0.23|1.03|0.73|4.63|5.68|0|0|2.09|3.65|-1.03|0.25|1|1|0|0|0.5|-0.09|0|0|2300058404|1384954700|32189731800|35574986200|4176499051|4789343435|29|8.83|-10.9|21180
2020-11-01 15:39:18|pink_usa_0856|RNECY|47|202006|202006|24|201409|202009|26.04|47.34|1.39|2.67|1.19|1.86|2.64|2.12|1.16|1.16|-15.87|-12.83|0|0|-2.47|2.04|5.43|5|0|0|1.46|2.16|0|0|2084262970|1384266900|1935354700|17752216700|12365321328|12510755100|44605|3.59|10.62|18780
2020-11-01 15:39:19|pink_usa_0857|TOSCF|48|202006|202006|35|201112|202009|5.86|13.34|0.62|0.85|0.35|0.79|0.85|1.04|1.24|0.29|0|0|2.24|3.12|6.83|6.26|4.07|6|0|0|0.88|-0.55|0|0|703715900|1342527600|2877162200|5896976300|5408694980|5448683400|1685|16.85|35.89|13336
2020-11-01 15:39:19|pink_usa_0858|TKGSY|48|202006|202006|41|201006|202009|18.01|45.07|0.96|1|0.66|0.6|1.23|0.96|0.65|0.79|2.19|-0.22|2.11|2.37|4.99|1.25|5.07|6|0|0|0.01|-0.53|0|0|988387430|1327778000|13407533700|17536706100|10310844194|10310813800|28020|11.69|-13.79|16591
2020-11-01 15:39:20|pink_usa_0859|TSUKY|49|202006|202006|44|200909|202009|18|20.86|0.69|1.17|0.9|1.33|1.43|1.81|0|0|1.75|1.34|1.66|1.45|7.97|8.6|6.4|8|0|0|-0.58|0.47|0|0|846010838|1279709400|1463061500|4042188100|5211642870|5211591840|13499|51.03|25.07|5724
2020-11-01 15:39:21|pink_usa_0860|KNAMF|71|202006|202006|46|200903|202009|27.78|36.78|1.53|1.98|1.74|2.4|1.9|2.22|0.26|0.15|3.39|2.05|1.47|0.66|6.82|5.67|0|0|0|0|-0.02|-0.63|0|0|768470304|1234252500|1076087200|4742358900|5595009000|5691571200|1789|42|0.33|10392
2020-11-01 15:39:22|pink_usa_0861|KNMCY|71|202006|202006|66|200403|202009|31.28|36.2|1.44|1.88|1.61|2.36|2.15|2.18|0.26|0.15|2.53|2.26|1.62|1|6.82|5.67|3.9|6|0.01|0.01|0.51|0.71|0|0|768470304|1234252500|1076087200|4653105100|5505755285|5600777088|8715|41.33|-11.85|10392
2020-11-01 15:39:23|pink_usa_0862|MIXIF|47|202006|202006|25|201406|202009|17.05|15.53|5.85|0.78|6.06|1.86|5.96|1.22|0.01|0.02|8.49|13.01|3.68|3.74|25.56|8.09|7.41|9|0|0|0.78|1.26|0|0|609178711|1227904700|93609200|867934600|2059304568|2078542155|60|27.33|41.24|1090
2020-11-01 15:39:23|pink_usa_0863|STAEF|48|202006|202006|42|201003|202009|18.88|63.24|1.06|1.21|1.15|1.43|1.48|1.38|0.07|0.03|1.49|0.89|0.99|0.67|7.55|1.88|3.68|3|0|0|-0|0.84|0|0|869757002|1145188100|1712224300|3887844600|4581297810|4587534050|759|28.45|5.64|19057
2020-11-01 15:39:24|pink_usa_0864|CCOJY|46|202006|202006|40|201009|202009|125.4|1315.71|0.57|0.53|0.54|0.37|0.89|0.65|0.22|0.52|3.92|-5.26|2.01|2.81|1.23|0.04|7.19|9|0|0|-0.28|-0.08|0|0|656613522|1108077200|4786372800|4229744300|2962888432|2962862000|5099|8.26|-24.75|20537
2020-11-01 15:39:25|pink_usa_0865|SQNXF|48|202006|202006|45|200906|202009|33.17|27.14|1.21|2.37|1.65|2.89|2|3.7|0.19|0|1.64|1.25|1.28|0.76|5.36|14.27|5.7|9|0|0|0.19|0.16|0|0|1142024452|1100558300|188612400|6834989500|7934283846|7949780676|14335|66.51|49.23|6746
2020-11-01 15:39:26|pink_usa_0866|NRILY|49|202006|202006|46|200903|202009|19.86|29.1|1.73|3.66|1.91|3.68|2.35|6.84|0.21|0.43|4.02|9.31|2.07|0.99|9.87|16.68|4.69|8|0|0|0.44|0.37|0|0|1054973979|1097937400|589509100|17942040000|17864066885|17675261315|8755|29.5475|49.53|17149
2020-11-01 15:39:27|pink_usa_0867|NGKSY|48|202006|202006|19|201512|202009|16.54|26.43|1.39|1.62|1.35|1.37|1.26|0.93|0.22|0.47|3.19|0.91|2.82|3.84|6.61|2.59|3.98|3|0|0|-0.07|0.36|0|0|834008517|1097658600|2417341500|4092618700|3421536174|3421591680|241|8.41|-11.57|16430
2020-11-01 15:39:27|pink_usa_0868|CSIOY|48|202006|202006|38|201103|202009|26.15|36.73|0.99|1.48|1.06|1.7|1.77|2.17|0.53|0.32|4.38|3.96|2.3|2.52|4.43|4.38|5.7|7|0|0|0.63|0.98|0|0|1095334341|1094563700|547779100|3488897200|3997520640|3997520640|26780|164.8|7.58|12358
2020-11-01 15:39:28|pink_usa_0869|DCMYY|77|202006|202006|71|200212|202009|251.96|21.68|1.9|2.01|1.96|2.82|2.24|2.42|0.12|0.01|5.32|7.37|2.75|3.02|10.26|11.13|4.47|6|0.01|0.01|0.32|-0.84|0|0|5611574090|1072378900|30462804400|118018580800|118426122724|118724815300|3391955|36.68|43.85|34370
2020-11-01 15:39:29|pink_usa_0870|NTDMF|77|202006|202006|48|200809|202009|510.21|21.75|56.96|1.89|57.31|2.83|50.9|2.42|0.12|0.01|5.2|7.37|2.69|3.13|10.26|11.13|0|0|0|0|-0.07|-0.6|0|0|5611574090|1072378900|30462804400|118406016300|118813558240|119113228000|93782|36.8|41.44|34370
2020-11-01 15:39:30|pink_usa_0871|TOTDY|48|202006|202006|42|201003|202009|33.14|39.59|0.92|1.33|0.95|1.43|1.94|2.54|0.18|0.18|2.3|2.96|1.48|1.82|7.8|5.48|6.37|8|0|0|0.6|0.93|0|0|696684822|1048948700|1924490000|7202878900|7664549075|7664580750|23961|45.25|20.71|33554
2020-11-01 15:39:31|pink_usa_0872|DIFTY|48|202006|202006|27|201312|202009|14.71|7.8|0.66|0.4|0.75|0.43|4.19|2.43|0.36|0.28|6.36|10.06|3.72|6.63|20.29|24.54|5.93|8|0|0|-0.27|0.56|0|0|1972074280|1026940500|1606932600|5946074300|6227478075|6235540675|851530|22.75|-30.02|21916
2020-11-01 15:39:31|pink_usa_0873|DITTF|48|202006|202006|18|201603|202009|13.49|7.46|0.65|0.39|0.75|0.41|3.88|2.32|0.36|0.28|7.91|9.93|2.81|5.92|20.29|24.54|0|0|0|0|0.19|0.51|0|0|1972074280|1026940500|1606932600|5672336900|5953740600|5961448800|4611|87|-33.59|21916
2020-11-01 15:39:32|pink_usa_0874|OJIPY|48|202006|202006|43|200912|202009|21.52|10.48|0.95|0.8|0.34|0.35|0.83|0.74|1.45|0.92|2.88|0.45|2.29|1.39|2.12|3.33|3.41|5|0|0|2.2|-0.37|0|0|650169426|1011168600|9442090600|10755776200|4677816150|4677806700|1433|47.25|-11.83|36810
2020-11-01 15:39:33|pink_usa_0875|CYAGF|47|202006|202006|25|201406|202009|109.66|138.06|1.26|1.52|1.39|1.72|6.31|8.71|0.13|0.49|0.69|0.8|0.78|0.57|13.36|3.73|0|0|0|0|-0.03|-0.32|0|0|458392072|1005648000|123610200|6595086900|6889269900|7380230684|182|54.68|35.18|8423
2020-11-01 15:39:34|pink_usa_0876|SSDOY|47|202006|202006|44|200906|202006|47.88|67.43|1.59|2.76|1.53|2.55|3.34|5.41|0.41|0.65|1.93|-0.7|2.01|0.79|5.15|-0.03|7.63|10|0|0|0.28|0.11|0|0|1140307447|929455800|2964916100|25255010600|23217217500|23218496250|1857710|58.125|-26.88|48130
2020-11-01 15:39:35|pink_usa_0877|JSCPY|48|202006|202006|42|201003|202009|15.79|30.55|0.91|1.27|1.04|1.13|1.23|1.27|0.12|0.32|4.25|2.41|3.22|2.57|7.42|3.12|4.05|5|0|0|0.67|0.2|0|0|1000692584|922206400|2064308900|5229700600|4626008821|4637931824|821|21.545|36.71|9050
2020-11-01 15:39:35|pink_usa_0878|OPHLY|48|202006|202006|32|201209|202009|88.25|25.72|6.24|5.37|6.75|5.7|2.63|2.85|0|0|2.49|2.84|1.79|1.35|7.09|11.43|4.91|7|0|0|0.57|0.3|0|0|1144963339|908005200|1049915300|14571099100|15427318144|15429756628|96436|10.302|71.83|3560
2020-11-01 15:39:36|pink_usa_0879|YAMCY|48|202006|202006|41|201006|202009|75.77|36.32|1.02|2.12|1.18|2.39|1.47|2.76|0.06|0.04|2.4|2.85|1.69|1.27|4.99|7.13|5.64|7|0|0|0.35|1.08|0|0|759641943|890922800|1130103900|7711532600|8469244583|8468960380|178693|48.17|9.3|28267
2020-11-01 15:39:37|pink_usa_0880|YOKEY|48|202006|202006|27|201312|202009|22.03|30.34|1.06|1.08|1.11|1.2|1.81|1.65|0.43|0.14|0|0|1.48|1.92|4.22|4.74|6|8|0|0|0.52|1.05|0|0|673840354|862529700|763715900|3946216800|4381715044|4381715044|4964|32.83|-11.14|20503
2020-11-01 15:39:38|pink_usa_0881|KSANF|48|202006|202006|45|200906|202009|24.67|42.73|1.3|1.91|1.31|1.85|1.76|2.49|0.21|0.45|1.49|1.41|0.94|1.2|6.45|3.95|4.52|6|0|0|-0.05|0.2|0|0|573559267|845400800|1153673500|6719076700|6027965545|6497101555|628|23.45|20.19|16459
2020-11-01 15:39:38|pink_usa_0882|ITTOY|47|202006|202006|27|201312|202009|22.13|30.58|0.99|1.65|1.09|1.81|2.5|3.88|0|0|2.4|1.43|2.11|1.5|10.21|12.65|0|0|0|0|1.71|0.46|0|0|670076529|817983500|511170000|7519969100|8271017200|8271554200|1176|17.9|28.96|14966
2020-11-01 15:39:39|pink_usa_0883|GREZF|49|202009|202009|41|201006|202009|32.01|35.5|2.97|0.26|4.97|1.72|5.26|0.9|0.04|0|1.29|2.25|1.28|2.19|27.82|2.37|6.75|7|0|0|0.18|0.55|0|0|565487645|812578300|18550800|147600400|959781325|972099100|28|4.25|3.66|3010
2020-11-01 15:39:40|pink_usa_0884|SKSUY|48|202006|202006|31|201212|202009|14.33|14.34|0.7|0.79|0.7|0.72|1.45|1.29|0.22|0.22|3.8|1.8|1.91|2.67|7.5|7.58|5.84|7|0|0|0.68|1.72|0|0|785244100|795566400|3179830600|7948971700|7252209800|7295997150|534|80.05|-22.09|27003
2020-11-01 15:39:41|pink_usa_0885|DACHF|48|202006|202006|25|201406|202009|132.06|867.18|1.01|0.76|0.97|0.66|1.17|0.71|0.37|0.31|2.16|2.9|2.09|3.96|5.72|0.08|3.82|5|0|0|-0.1|0.26|0|0|648661365|784590200|1920763100|2760175200|2289588160|2325280800|35|7.6|-8.43|12852
2020-11-01 15:39:41|pink_usa_0886|IHICY|48|202006|202006|28|201309|202009|72.34|30.44|0.59|0.47|0.37|0.17|1.69|0.65|1.35|1.33|0.14|-7.88|1.53|3.32|2.87|0.98|3.09|4|0|0|0.29|-1.16|0|0|901003174|782415400|3681251200|5807784400|2068873224|2069124480|506|3.48|-36.96|28964
2020-11-01 15:39:42|pink_usa_0887|SNPHY|48|202006|202006|37|201106|202009|27.18|37.96|3.53|3.4|3.95|3.71|3.06|2.89|0.01|0|2.63|2.91|1.38|1.21|12.17|7.82|6.23|8|0|0|0.52|0.22|0|0|701394142|770361100|332121100|7436832500|8210623035|8227315800|274027|20.55|19.13|4108
2020-11-01 15:39:43|pink_usa_0888|DSCSY|49|202009|202009|18|201603|202009|23.99|30.36|4.15|6.05|4.67|6.06|3.31|4.01|0.09|0|1.38|1.6|1.49|1.67|10.7|13.01|5.5|8|0|0|1.87|0.62|0|0|491701877|854092500|878617600|7916439700|8768942406|8800201386|34474|48.69|25.64|5204
2020-11-01 15:39:43|pink_usa_0889|KSRYY|48|202006|202006|15|201612|202009|32.92|38.19|2.77|2.32|3.01|2.48|4.84|3.54|0.02|0.04|1.13|1.26|1.2|1.42|9.87|8.39|7.68|10|0|0|0.32|-0.09|0|0|667013315|764385000|624752000|6478601300|7024911951|7024845450|412773|24.63|-29.69|14060
2020-11-01 15:39:44|pink_usa_0890|SOHVY|48|202006|202006|37|201106|202009|14.38|11.51|0.51|0.44|0.49|0.36|0.94|0.66|0.26|0.29|0|0|2.5|3.66|5.87|4.59|4|5|0|0|0.26|0.06|0|0|625147309|748724600|2501210600|3433299700|2817878925|2817868000|532|5.75|-25.13|23635
2020-11-01 15:39:45|pink_usa_0891|JPSWY|48|202006|202006|45|200906|202009|34.47|33.82|0.93|0.53|0.97|0.64|1.77|1.01|0.41|0.43|2.01|1.75|1.39|2.51|4.05|2.08|3.27|4|0|0|0.68|0.85|0|0|537894246|747562900|358859900|1012095300|1219110820|1219110820|138|8.29|-14.71|5979
2020-11-01 15:39:46|pink_usa_0892|MTHRY|48|202006|202006|1|202006|202009|165.87|198.12|27.79|33.3|28.35|33.87|22.95|27.41|0|0|-0.02|-0.02|0|0|24.94|14.2|7.25|8|0|0|0|0|0|0|211691626|744728200|98135300|41785714200|42482801400|42515231330|66284|31.3|0|8646
2020-11-01 15:39:46|pink_usa_0893|HPHTF|47|202006|202006|44|200909|202009|34.22|47.52|3.07|5.17|3.62|5.67|2.49|3.82|0.06|0.04|0|0|1.18|0.79|8.5|7.88|5.02|7|0|0|0.54|-0.2|0|0|735685491|737860000|757962900|6748773500|7406268272|7406268272|1180|47.84|28.46|5035
2020-11-01 15:39:47|pink_usa_0894|THYCY|48|202006|202006|38|201103|202009|14.22|9.7|0.92|0.69|0.4|0.41|1.21|0.81|2.07|0.69|4.54|0.58|1.17|2.05|3.28|4.92|3.52|5|0|0|1.02|1.61|0|0|652997211|736605300|5057339400|5632705900|3266545718|3286990160|1621|6.74|-0.44|14161
2020-11-01 15:39:48|pink_usa_0895|AMDWF|48|202006|202006|10|201803|202009|13.36|12.7|1|0.91|1.18|1.1|0.85|0.76|0.05|0.05|5.55|6.79|3.45|4.19|3.56|5.73|3.93|6|0|0|0.35|0.79|0|0|1022099970|727394900|1459529800|2541432000|3031644032|3031644904|21626|8.72|-12.36|9531
2020-11-01 15:39:48|pink_usa_0896|PORBF|41|202006|202006|26|201403|202009|94.22|39.96|4.84|1.81|5.07|2.21|6.1|2.45|0.01|0|0|0|2.41|4.12|7.11|5.87|7.92|10|0|0|0.8|0.61|0|0|652010518|723119700|399177300|3234755200|3956517912|3956517912|476|17.885|-26.22|6369
2020-11-01 15:39:49|pink_usa_0897|TKYMY|48|202006|202006|20|201509|202009|6.71|8.68|0.83|0.72|0.53|0.57|1.33|1.02|1.24|0.64|4.33|4.46|1.82|2.77|0.12|6.92|3.86|6|0|0|0.62|1.37|0|0|798972928|718008000|1150234700|2056246200|1629447144|1629414300|340|11.73|4.55|6145
2020-11-01 15:39:50|pink_usa_0898|JTTRY|48|202006|202006|17|201603|202006|39.83|83.95|2.06|3.24|1.71|2.08|2.6|2.55|0.7|1.78|-3.33|-2.59|0.89|0.67|3.13|-1.81|6|6|0|0|0.96|0.97|0|0|350629341|713751300|3037121200|5717118000|3588661876|3588653040|96028|22.09|2.27|4484
2020-11-01 15:39:51|pink_usa_0899|SUOPY|45|202006|202006|31|201212|202009|45.25|16.46|2.18|1.92|1.5|1.53|1.74|1.4|0.97|0.48|0|0|1.4|1.88|-0.78|5.48|0|0|0|0|1.53|0.83|0|0|588512912|690051600|1927724300|5127689700|4054195530|4083709740|5102|28.05|2.77|8966
2020-11-01 15:39:51|pink_usa_0900|SUMCF|45|202006|202006|31|201212|202009|44.72|15.85|2.21|1.85|1.51|1.47|1.73|1.34|0.97|0.48|0|0|1.59|1.92|-0.78|5.48|2.36|4|0|0|1.28|0.94|0|0|588512912|690051600|1927724300|4977084700|3903590477|3932006944|68|13.504|-1.84|8966
2020-11-01 15:39:52|pink_usa_0901|NIPMY|49|202006|202006|24|201409|202009|21.07|25.01|0.5|0.51|0.44|0.41|1.35|1.22|0.48|0.43|2.33|0.66|1.69|1.85|4.49|3.36|5.27|6|0|0|-0.02|0.65|0|0|745160685|688378700|2998541800|5652145100|4615009028|4616322840|796|22.42|25.11|30130
2020-11-01 15:39:53|pink_usa_0902|TYTMF|46|202006|202006|12|201709|202009|11.06|14.43|3.86|4.25|0.98|1.03|0.81|0.79|2.35|2.77|-3.6|-5.01|2.68|2.88|1.29|1.56|1.42|2|0|0|0.64|1.51|0|0|457540452|683703800|7584508100|11352697800|2642035669|2744419470|1422|13.13|7.36|10836
2020-11-01 15:39:54|pink_usa_0903|CCOEY|48|202006|202006|30|201303|202009|24.61|34.77|2.01|6.73|2.29|7.32|2.43|6.06|0.23|0.06|2.54|1.23|1.47|0.75|9.22|17.48|5.23|8|0|0|-0.02|-0.2|0|0|337207502|647373600|191967600|5323590500|5909763040|5909680000|64338|27.68|115.08|3600
2020-11-01 15:39:54|pink_usa_0904|UHOIF|48|202006|202006|4|201909|202009|19.94|25.34|0.83|0.84|1.13|1.15|0.85|0.83|0.09|0.12|2.95|2.28|2.47|1.91|4.48|2.89|4.09|5|0|0|0|0|0|0|598836639|628200000|411556900|1121588700|1527281088|1523385440|16244|12.64|-11.61|6091
2020-11-01 15:39:55|pink_usa_0905|TYOYY|48|202006|202006|41|201006|202009|25.2|25.01|0.88|1.43|0.83|1.42|1.23|1.8|0.41|0.31|0.92|0.17|0.83|0.84|2.19|5.73|3.91|6|0|0|0.94|0.42|0|0|432449589|545613600|1393152000|3637538200|3576829800|3585995400|1288|114|35.88|21723
2020-11-01 15:39:56|pink_usa_0906|CLBEY|39|202006|202006|10|201803|202009|24.99|26.96|1.63|1.64|1.81|1.81|3.06|2.89|0.01|0.04|1.59|1.4|1.56|1.44|11.89|10.3|7.61|9|0|0|0.07|0.55|0|0|393796408|535808400|688248600|3914157200|4325732708|4325732708|34142|8.09|3.36|7195
2020-11-01 15:39:56|pink_usa_0907|CBCFF|39|202006|202006|34|201203|202009|27.73|27.12|1.7|1.65|1.86|1.82|3.54|2.91|0.01|0.04|1.38|1.41|1.09|1.43|11.89|10.3|0|0|0|0|-0.38|1.03|0|0|393796408|535808400|688248600|3939555500|4351131015|4351131015|108|32.55|3.5|7195
2020-11-01 15:39:57|pink_usa_0908|SWPIF|48|202006|202006|21|201506|202009|14.44|13.2|1.89|1.58|1.67|1.35|1.51|1.14|0.44|0.36|-8.94|-10.33|1.83|2.39|9.46|5.95|4.64|5|0|0|-0.21|-0.3|0|0|284500402|533085300|742869400|2621937900|2235091520|2237113100|3574|51.05|-6.95|3432
2020-11-01 15:39:58|pink_usa_0909|TOKUY|48|202006|202006|31|201212|202009|27.79|146.03|1.8|1.88|0.87|0.76|1.63|1.13|1.97|1.67|0.55|-2.34|1.11|1.67|2.95|0.3|2.77|3|0|0|0.2|0.56|0|0|370304407|511820600|17411732800|18980565000|7694507594|7695247730|1693|12.739|-28.91|45420
2020-11-01 15:39:59|pink_usa_0910|FJTCY|48|202006|202006|24|201409|202009|13.03|19.62|0.49|0.89|0.66|1.06|1.21|1.77|0.07|0.03|0|0|2.76|2.18|7.75|7.93|4.09|6|0|0|0.2|-0.1|0|0|373839176|508084400|313217100|1352166400|1724614140|1724592870|21921|21.27|70.02|10515
2020-11-01 15:39:59|pink_usa_0911|ASCCY|47|202006|202006|23|201409|202006|35.11|90.49|0.89|0.87|0.93|0.81|2|1.94|0.31|0.6|1.37|-1.4|1.55|2.02|5.72|-2.25|7.05|9|0|0|0.76|1.35|0|0|449044509|505073100|312575800|2795404400|2520329880|2523330000|13203|13.8|-20.67|10853
2020-11-01 15:40:00|pink_usa_0912|UBEOY|48|202006|202006|11|201712|202009|10.26|10.88|0.64|0.55|0.43|0.29|0.82|0.56|1.02|0.6|6.87|2.5|4.06|4.9|3.7|3.16|3.36|4|0|0|1.25|0.14|0|0|369337617|503465300|3092652900|3236626200|1712661104|1713091380|28|8.47|-17.04|10890
2020-11-01 15:40:01|pink_usa_0913|MDNDF|46|202006|202006|42|201003|202009|38.41|41.84|1.72|2.23|1.65|2.41|3.34|4.16|0.07|0|0.79|0.61|0.88|0.63|3.88|10.34|4.16|7|0|0|-0.08|0.34|0|0|373252700|494394300|802592700|5859049700|6348797025|6348797025|2013|47.75|1.88|15673
2020-11-01 15:40:02|pink_usa_0914|SSMXY|48|202006|202006|36|201109|202009|40.51|66.37|4.8|7.19|4.98|7.38|6.27|7.83|0.01|0|0|0|0.77|0.69|15.65|12.01|7.16|8|0|0|0.24|-0.07|0|0|359748617|460898800|886638300|19589688200|20042632622|20064468320|1070790|47.98|39.38|9112
2020-11-01 15:40:03|pink_usa_0915|NPKYY|46|202006|202006|33|201206|202009|14.53|15.45|1.19|0.94|1.33|1.04|1.14|0.83|0.12|0.15|1.89|0.91|2.35|2.92|7.12|4.74|4.6|5|0|0|0.13|-0.25|0|0|432770480|458965600|809423800|1465605700|1620834111|1620825570|47|9.49|-16.02|6579
2020-11-01 15:40:04|pink_usa_0916|AIFLY|48|202006|202006|34|201203|202009|19.59|26.5|3.83|4.33|1.22|1.06|1.07|1.02|3.58|3.5|13.24|-9.21|0|0|-1.99|0.87|2.95|4|0|0|0.4|0.7|0|0|729064970|453584400|179643700|5157166600|1257627280|1257627280|35|1.3|20.37|3063
2020-11-01 15:40:05|pink_usa_0917|MSUXF|48|202006|202006|34|201203|202009|33|57.08|2|2.69|2|2.85|3.46|4.06|0.03|0|0.77|0.54|0.84|0.43|10.61|7.29|6.95|9|0|0|0.51|-0.12|0|0|459210436|449067500|420033000|7576590600|8020499875|8042009425|822|28.25|18.71|13536
2020-11-01 15:40:06|pink_usa_0918|YMDAF|48|202006|202006|45|200906|202009|50.61|14.38|1.24|0.41|1.11|0.31|5.12|0.78|0.56|0.39|3.95|6.19|1.72|1.72|4.52|4.08|6.23|8|0|0|0.36|1.28|0|0|688073563|443435300|3917699800|6270229200|4427970896|4591824000|1698|5.42|17.32|29481
2020-11-01 15:40:06|pink_usa_0919|NPPNY|48|202006|202006|16|201609|202009|37.74|32.12|4.33|4.47|4.71|4.87|3.9|3.8|0|0|0.89|0.97|0.9|1.01|7.6|12.43|5.68|8|0|0|-0.29|-0.39|0|0|254278980|428760100|193603300|4846304100|5272508303|5272392840|3751|19.57|-2.54|2026
2020-11-01 15:40:07|pink_usa_0920|KSPHF|48|202006|202006|13|201706|202009|26.79|45|1.26|1.12|1.95|1.81|0.74|0.53|0.02|0.01|5.9|7.28|1.37|2.14|4.12|1.29|4.55|4|0|0|0.45|0.58|0|0|497086470|423936500|226848000|652668200|1055786120|1055781600|75|22.6|-5.04|2057
2020-11-01 15:40:08|pink_usa_0921|YORUY|48|202006|202006|11|201712|202009|9.91|9.88|0.93|0.83|0.57|0.45|0.89|0.67|0.83|0.67|4.46|3.27|3.09|4.02|5.35|4|0|0|0|0|0.21|-0.05|0|0|304812957|417244800|2969674600|4505466800|2423294847|2424108910|550|15.1032|-26.15|27428
2020-11-01 15:40:09|pink_usa_0922|KTWIF|48|202006|202006|45|200906|202009|21.73|26.6|1.2|1.48|1.5|1.54|1.44|1.7|0.02|0.12|3.25|2.37|1.77|1.74|6.72|5.51|4.43|6|0|0|0.52|1.02|0|0|635931748|410506700|1156210800|3580329800|3712509066|3712505760|811|33.06|20.88|7559
2020-11-01 15:40:09|pink_usa_0923|IIJIY|85|202006|202006|65|200406|202009|23.22|51.85|0.8|1.03|1.18|1.1|2.12|2.82|0.23|0.35|0.14|1.4|1.04|0.54|1.58|4.03|2.94|5|0.2|0|1.32|-0.3|0|0|147245255|383852100|631622300|1957657800|2074479071|2084473312|39667|23.007|105.42|3636
2020-11-01 15:40:10|pink_usa_0924|JPRRF|0||202006|16|201609|202009|28.23|20.36|17.34|13.71|12.29|8.92|1.59|1.15|0.86|0.73|0|0|3.61|4.88|2.87|3.3|0|0|0|0|-0.35|-0.18|0|0|230547592|372693700|3901827800|4103047500|2737577400|0|667|2857|-28.58|
2020-11-01 15:40:11|pink_usa_0925|MMSMY|48|202006|202006|23|201412|202009|23|14.48|0.83|0.88|0.38|0.33|1.07|0.85|1.34|1.61|0|0|2.1|2.73|1.53|2.47|3.2|4|0|0|1.55|0.74|0|0|224092552|369101900|1969361400|3666698300|1359137556|1359122800|1064|4.76|5|13514
2020-11-01 15:40:12|pink_usa_0926|JVCZY|47|202006|202006|21|201503|202006|18.01|42.16|0.26|0.24|0.14|0.1|0.79|0.48|1.56|1.41|-13.45|-18.5|1.73|3.17|-1.35|-2.63|5.66|7|0|0|1.5|0.29|0|0|490525946|362837800|492080100|598607900|236485758|236485181|74|5.77|-51.14|19173
2020-11-01 15:40:13|pink_usa_0927|TSSJF|48|202006|202006|10|201803|202009|78.92|137.29|-0.31|-0.5|1.87|1.77|0.48|0.44|0|0|1.58|1.66|1.57|1.65|1.31|0.35|3.18|3|0|0|0.24|0|0|0|377234296|354501000|78729500|-79776300|274724710|278241600|113|16.9|3.05|982
2020-11-01 15:40:13|pink_usa_0928|NHNKY|48|202006|202006|28|201309|202009|24.79|27.22|1.3|1.37|1.47|1.68|2.44|2.54|0.01|0|1.81|0.92|1.17|0.96|10.79|9.59|7.23|9|0|0|-0.19|-1.2|0|0|259238948|342660500|187023200|2533749100|2873156692|2873129700|5354|16.87|7.69|5951
2020-11-01 15:40:14|pink_usa_0929|MAURY|48|202006|202006|42|201003|202009|22.84|21.02|2.23|3.74|1.15|1.9|1.09|1.53|1.22|1.62|-2.26|2.52|2.39|2.39|1.78|2.74|4.3|6|0|0|0.81|0.8|0|0|342118882|339351800|1621096700|8191542900|4131719240|4131699970|237070|38.54|-15.8|6583
2020-11-01 15:40:15|pink_usa_0930|FUAIY|48|202006|202006|42|200909|202003|32.37|46.68|-0.02|-0.21|0.23|0.17|0.47|0.3|0.06|0.02|4|-1.54|3.39|0|-7.5|-1.75|3.32|4|0|0|1|1.62|0|0|557971480|333282800|75169900|-177334700|145009150|145001500|57|0.85|-19.81|2166
2020-11-01 15:40:16|pink_usa_0931|KIKOY|48|202006|202006|28|201309|202009|37.27|43.01|1.97|2.38|1.8|2.39|3.31|3.95|0.35|0.09|1.07|0.76|0.86|0.74|5.77|8.61|6.36|9|0|0|0.68|1.78|0|0|298507767|312826700|1380075400|10129322900|10173766824|10182300960|972|26.52|13.82|8151
2020-11-01 15:40:16|pink_usa_0932|TOPCF|46|202006|202006|39|201009|202006|40.43|93.7|1.59|1.08|1.12|0.8|2.88|1.73|1.1|1.07|0|0|0.95|2.42|2.84|-1.01|6.37|9|0|0|0.47|1.32|0|0|161044933|273903500|197200100|1307255900|967225656|967224736|34498|9.1975|-33.9|4939
2020-11-01 15:40:17|pink_usa_0933|AKBIF|48|202006|202006|30|201303|202009|56.95|0.76|0.51|0.28|0.19|0.13|1.51|0.53|3.09|1.1|-8.18|-26.82|1.19|0|-1.06|29.98|2.77|4|0|0|0.14|-0.23|0|0|233305978|257908500|498809000|455465100|216367686|216365580|162|1.62|-10.5|892
2020-11-01 15:40:18|pink_usa_0934|SRTTY|48|202006|202006|7|201812|202009|38.75|45.11|5.57|7.1|5.58|7.16|24.1|25.64|0.19|0.55|0.84|1.23|1.04|0.97|46.07|40.07|7.93|10|0|0|0.52|0.99|0|0|141909809|256783900|97075800|8599479200|8670383112|8670383112|15465|5.68|21.89|4163
2020-11-01 15:40:19|pink_usa_0935|SATLF|48|202006|202006|20|201509|202009|44.54|44.41|8.38|6.99|8.26|7.05|28.95|25.25|0.19|0.55|0.92|1.3|1.06|1.11|46.07|40.07|0|0|0|0|0.78|1.62|0|0|141909809|256783900|97075800|8465149900|8536053792|8536053792|48|27.96|21.51|4163
2020-11-01 15:40:19|pink_usa_0936|NCHEY|47|202006|202006|7|201812|202009|20.22|18.27|0.82|0.77|0.69|0.65|2.22|2.01|0.58|0.49|0|0|0|0|5.51|7.4|4.93|6|0|0|0.08|-0.04|0|0|133773859|244915500|1535443200|4123402300|3463870800|3463850000|43|13|-12.52|18746
2020-11-01 15:40:20|pink_usa_0937|YASKY|45|202006|202006|31|201209|202006|30.12|67.64|1.57|2.62|1.54|2.64|3.24|4.33|0.35|0.29|1.21|1.75|1.05|1.34|8.29|4.99|5.43|6|0|0|1.33|1.17|0|0|275495056|450432000|862206100|9630550100|0|0|0||0|15179
2020-11-01 15:40:21|pink_usa_0938|RYBIF|47|202006|202006|14|201612|202006|5.89|17.65|0.37|0.55|0.13|0.22|0.27|0.36|0.78|0.67|7.67|-2.69|3.54|5.47|3.12|-0.22|3|3|0|0|-2.96|-1.06|0|0|228499757|233539600|1129444100|949677800|382279071|382279071|394|11.81|-15.64|7683
2020-11-01 15:40:22|pink_usa_0939|TCCPY|27|202006|202006|10|201803|202009|23.67|22.67|1.64|1.48|1.67|1.55|5.49|5.03|0.54|0.16|3.17|3.59|2.25|2.24|18.5|19.4|6.64|8|0|0|1.93|1.21|0|0|133062275|233019200|77837200|2106005400|2255964078|2256063341|314286|12.565|4.53|25024
2020-11-01 15:40:22|pink_usa_0940|TXHPF|27|202006|202006|19|201512|202009|21.55|18.89|1.61|1.18|1.6|1.29|5.59|4.2|0.54|0.16|1.13|3.54|2.28|2.65|18.5|19.4|0|0|0|0|0.85|1.83|0|0|133062275|233019200|77837200|1730579900|1880538619|1880622411|1987|52.37|-8.64|25024
2020-11-01 15:40:23|pink_usa_0941|KKKUF|48|202006|202006|29|201306|202009|35.75|37.91|10.45|9.89|11.1|10.38|15.35|14.33|0|0.02|2.3|2.77|1.2|1.44|41.82|35.51|6.93|8|0|0|0.28|0.07|0|0|205312513|224905500|104204300|5148544100|5362947365|5369027435|4666|26.05|2.2|1326
2020-11-01 15:40:23|pink_usa_0942|SKSJF|48|202006|202006|8|201809|202009|30.09|35.91|0.14|0.14|0.31|0.35|0.64|0.65|0.09|0.09|3.22|3.18|3.05|3.14|3.11|1.73|2.89|4|0|0|-0.04|-0.13|0|0|200503763|217386700|8866500|122417500|310255254|310244360|84|8.38|7.02|740
2020-11-01 15:40:24|pink_usa_0943|WACMY|48|202006|202006|28|201309|202009|24.61|21.03|0.89|1.11|12.2|1.26|2.97|4.14|0.22|0.3|1.67|2.14|2.13|0.96|9.38|15.13|7.2|9|0|0|-0.08|0.06|0|0|142874396|207515900|46933500|953234300|1081751166|1081751166|623|6.66|104.29|1154
2020-11-01 15:40:25|pink_usa_0944|NNCHY|49|202006|202006|26|201403|202009|23.83|27.92|3.17|4.06|2.95|4.11|3.6|4.58|0.2|0.08|3.32|4.18|1.53|1.54|11.43|15.76|5.6|8|0|0|0.39|0.53|0|0|236063509|154587100|472590600|7780937500|7792713000|7844175000|2587|54|32.42|2964
2020-11-01 15:40:26|pink_usa_0945|NXCLF|45|202006|202006|24|201409|202009|40.69|30.27|3.15|1.96|3.14|2.17|5.02|2.26|0.09|0.26|0.69|0.68|0.41|0|11.29|7.03|8|10|0|0|-0.91|1.1|0|0|67077524|143868800|61095400|666785900|724798800|735934100|536|5.5|-17.54|1558
2020-11-01 15:40:26|pink_usa_0946|SOLTF|48|202006|202006|23|201406|202003|159.78|76.51|62.32|14.08|75.32|14.58|17.63|2.68|0.15|0|0|0|0|0|-2.41|-2.36|3|3|0|0|0.15|0.45|0|0|84460956|142774400|33495600|878102000|1020876381|968071622|2310|12.67|-43.17|163
2020-11-01 15:40:27|pink_usa_0947|MONOY|46|202006|202006|28|201309|202009|72.83|110.63|5.72|9.24|5.79|9.4|24.12|32.27|0.24|0.04|0.37|0.4|0.4|0.3|27.37|30.96|7.63|10|0|0|0.91|-0.06|0|0|45802565|100412400|129391100|12413459200|12497295798|12499615089|311878|50.31|87.61|2222
2020-11-01 15:40:28|pink_usa_0948|SFBTF|48|202006|202006|18|201603|202009|38.12|33.45|0.77|0.9|0.91|1.04|3.4|3.74|0.04|0|0.89|0.01|0.72|0|9.24|11.04|5.02|8|0|0|-0.07|1.14|0|0|57995904|86415600|15539600|498975600|575463436|577438404|1903|28.54|47.57|1386
2020-11-01 15:40:29|pink_usa_0949|ASNXF|30|202006|202006|14|201703|202009|16.71|16.11|1.17|0.96|1.7|1.56|1.9|1.58|0.11|0.06|0|0|2.81|3.54|12.54|9.4|8.07|9|0|0|-0.36|0.05|0|0|59227657|83412700|42071200|120728900|196725104|196725104|213|15.94|-13.23|962
2020-11-01 15:40:29|pink_usa_0950|SVNDY|46|202006|202006|42|200912|202006|24.21|17.04|0.55|0.45|0.55|0.5|1.5|1.15|0.44|0.45|1.76|2.11|2.22|2.83|4.83|4.7|6.44|8|0|0|0.31|0.26|0|0|10609536130|15115979100|20643741500|25841605500|0|0|0||0|138808
2020-11-01 15:40:30|pink_usa_0951|RYKKY|45|202003|202003|26|201312|202006|25.65|35.47|1.73|1.07|1.8|1.1|3.95|2.28|0.05|0.39|1.13|-1.23|1.32|2.16|13.88|5.62|7.75|8|0|0|0.35|1.57|0|0|333595043|703306300|747589900|4127210400|0|0|0||0|20440
2020-11-01 15:40:31|pink_usa_0952|SKHSY|46|202006|202006|39|201012|202009|13.1|9.91|0.64|0.55|0.54|0.52|0.99|0.92|0.43|0.45|2.51|5.33|3.05|4.87|5.36|6.58|3.81|5|0|0|0.45|0.84|0|0|2075791900|5206852500|4919767200|11935753700|11289575880|11296172710|770452|16.55|-22.7|27397
2020-11-01 15:40:32|pink_usa_0953|FYRTY|46|202006|202006|42|200912|202006|24.79|41.27|1.13|2.15|1.36|2.57|1.82|1.97|0.2|0.3|2.79|2.09|2.07|1.69|7.19|-0.38|6.29|6|0|0|-0.03|0.72|0|0|1949064912|2133211000|7399662300|10819618700|0|0|0||0|19502
2020-11-01 15:40:32|pink_usa_0954|FRCOY|47|202003|202003|44|200906|202006|38.01|70.32|2.01|2.75|2.34|3.29|5.44|6.8|0.03|0|0|0|0.62|0.74|15.96|9.24|7.36|8|0|0|0.76|1.33|0|0|5170553536|10288011600|4693043800|51208734700|0|0|0||0|137281
2020-11-01 15:40:33|pink_usa_0955|PKCOY|47|202006|202006|24|201406|202006|36.66|62.92|1.98|1.31|1.8|0.8|5.39|3.35|0.99|2.49|1.05|1.19|2.68|4.83|9.51|-3.55|5.3|4|0|0|0.61|1.48|0|0|175759863|409990900|1519417500|3180627400|2059327706|2059327706|5476|13.33|-36.53|11483
2020-11-01 15:40:34|pink_usa_0956|HYMTF|38|202006|202006|35|201112|202009|5.81|18.35|0.71|0.88|0.26|0.21|0.41|0.32|1.03|1.29|-7.67|-12.71|3.43|0|5.08|1.21|2.7|3|0|0|1.12|1.77|0|0|21601605621|23268582200|46375158300|75332027700|18686567480|18686589020|46446|35.9|2.82|
2020-11-01 15:40:34|pink_usa_0957|IONI|22|202006|202006|7|201812|202009|31.66|16.18|18.15|0.99|14.85|0.91|11.2|1.24|-2.59|0.12|2.34|1.1|0|0|-41.35|6.32|5.29|8|0|0|-4.42|4.63|0|0|880016|1697100|151600|7281600|7706666|7706666|14221|0.22|163.32|120
2020-11-01 15:40:35|pink_usa_0958|MICCF|110|202006|202006|36|201106|202006|52.85|192.07|2.28|1.86|1.55|0.75|2.72|1.54|-0.34|2.83|3.34|1.49|4.27|8.23|9.4|-1.8|0|0|0|0|1.23|0.66|0|0|692756908|1423000000|3506000000|8000312800|3244312823|3243443834|3356|32.066|-37.22|22000
2020-11-01 15:40:36|pink_usa_0959|TNRSF|70|202006|202006|46|200809|202003|46.98|9.83|2.38|0.81|2.42|0.88|1.67|0.51|0.23|0.06|0|0|2.61|8.42|12.13|-3.55|0|0|0|0|0.84|1.58|0|0|1528180114|1356174000|6633372000|5282686200|5751340157|5751340157|51147|4.8718|-56.52|23200
2020-11-01 15:40:37|pink_usa_0960|ERFSF|12|201112|202006|31|201212|202009|50.9|59.03|2.89|3.42|2.56|2.89|4.47|3.95|1.24|0.93|0|0|0.31|0|5.65|3.61|0|0|0|0|0.2|0.99|0|0|420046931|692121900|1762920200|18196170200|15236488589|12613048140|65968|799.61|64.26|43476
2020-11-01 15:40:38|pink_usa_0961|RGLXY|28|201812|202006|29|201306|202009|10.55|11.61|1.65|1.03|1.51|0.86|3.43|1.54|0.13|0.27|0|0|6.51|0|13.19|9.59|0|0|0|0|0.93|0.17|0|0|546691509|575831000|752404200|6971732500|5835815800|5834429940|2036|3.8|-29.5|10747
2020-11-01 15:40:38|pink_usa_0962|BMRRY|0||202003|18|201603|202009|25.38|55.8|1.4|1.42|1.23|1.34|4.08|5.96|0.69|0.89|1.8|7.1|1.94|1.63|9.7|5.38|0|0|0|0|1.32|1.66|0|0|128738162|529689600|1730335400|6826704900|6399688814|0|124990|25.58|25.58|34107
2020-11-01 15:40:39|pink_usa_0963|SGBAF|44|202006|202006|29|201306|202009|18.66|17.86|7.81|3.66|5.19|1.91|3.61|0.6|1.33|0.62|-2.06|-21.84|5.46|0|7.3|2.06|0|0|0|0|0.45|1.86|0|0|652088996|412529000|6818874200|8004559900|4048404806|4116120979|26836|7.1194|-60.92|2100
2020-11-01 15:40:40|pink_usa_0964|APEMY|14|202006|202006|11|201712|202009|11.45|17|0.56|0.55|0.57|0.52|0.89|0.93|0.14|0.18|7.92|7.66|3.64|7.11|8.24|4.23|0|0|0|0|2.18|1.67|0|0|250992642|295788200|1675758300|2325251100|2197498361|2207489200|1459|27.47|3.62|9500
2020-11-01 15:40:40|pink_usa_0965|LCCTF|0||202003|40|201009|202009|24.1|19.84|2.3|1.63|2.42|1.39|3.56|2.09|0.18|0.43|0.36|-4.22|1.53|0|13.41|7.12|0|0|0|0|0.04|1.09|0|0|356892038|183465200|672744900|2958142900|2532890076|0|29|1.7328|-15.68|9347
2020-11-01 15:40:41|pink_usa_0966|MLYNF|35|202006|202006|32|201209|202009|12.02|11.03|2.4|2.56|3.37|2.55|1.5|1.02|0.78|0.82|2.23|7.66|7.04|0|6.81|5.13|0|0|0|0|1.2|0.68|136526967411|145607724600|20591746423|16196620600|881153900|19652654200|19559969706|19559969880|580|1.74|-16.83|43000
2020-11-01 15:40:42|pink_usa_0967|MLYBY|35|202006|202006|32|201209|202009|12.51|12.58|2.5|2.47|3.5|2.9|1.55|1.17|0.78|0.82|2.07|8.53|6.04|11.3|6.81|5.13|0|0|0|0|0.2|0.74|136526967411|145607724600|20591746423|16196620600|881153900|22406787700|22314103173|22314103570|9516|3.97|-17.97|43000
2020-11-01 15:40:42|pink_usa_0968|GEBHY|37|202006|202006|33|201203|202006|18.07|12.09|2.41|2.42|1.5|0.77|1|0.37|0.62|1.14|-1.62|-5.47|2.77|8.78|2.64|-0.06|1.97|1|0|0|0.95|0.9|0|0|6995272234|8016157800|11897550100|9234440700|2918736608|2919299044|32557|3.79|-43.43|55000
2020-11-01 15:40:43|pink_usa_0969|TNABY|34|202006|202006|32|201209|202009|12.64|18.62|2|2.14|1.54|1.27|1.38|1.12|0.68|0.86|1.45|7.21|2.91|3.9|7.55|3.08|0|0|0|0|0.31|0.26|0|0|3471518362|2521304500|34053762100|23127201300|14304419905|14266245725|8525|10.03|-16.98|36307
2020-11-01 15:40:44|pink_usa_0970|GMALY|34|202006|202006|8|201806|202006|17.75|24.18|2.23|2.21|2.04|1.59|1.03|0.7|0.28|0.69|4.54|5.17|5.62|5.44|6.4|-2.07|0|0|0|0|-0.73|-0.22|0|0|1403859765|1514408800|4022387600|3771701700|2715754044|2715814094|40|12.01|-24.94|20000
2020-11-01 15:40:44|pink_usa_0971|AXXTF|36|202006|202006|23|201412|202009|41.15|33.08|2.59|1.87|1.81|1.13|2.06|1.73|0.82|1.1|1.63|3.06|2.83|2.36|2.99|2.05|5.33|7|0|0|0.29|0.26|0|0|1655158466|1333894200|8109446900|10775137800|6510352455|6514031320|229|0.71|-28.28|12976
2020-11-01 15:40:45|pink_usa_0972|IHHHF|34|202006|202006|21|201503|202006|181.12|874.35|4.87|4.02|4.52|3.31|2.12|1.96|0.3|0.4|-0.13|0.64|0.48|0|2.45|-0.42|4.32|6|0|0|-0.08|-0.16|0|0|922332618|624209000|4126303100|13114589300|10795979985|10797380340|323|1.23|-8.07|24000
2020-11-01 15:40:46|pink_usa_0973|SMEBF|36|202006|202006|33|201206|202009|16.03|20.68|1.24|0.49|1.02|0.46|1.73|1.15|0.35|0.17|-10.98|-11.01|3.2|0|6.67|4.49|0|0|0|0|0.46|1.31|0|0|891563700|395101800|1960348600|4299501200|4012854202|4012590000|179|0.59|22.92|20920
2020-11-01 15:40:46|pink_usa_0974|LYSCF|0||202006|10|201712|202006|71.5|19.98|5.05|5.1|2.6|4.69|3.05|3.41|1.18|0.36|-15.67|0.03|0|0|-14.39|8.89|0|0|0|0|2.56|2.16|0|0|75705157|69901400|468552600|1283185900|1188803164|0|143745|1.677|-5.06|25
2020-11-01 15:40:47|pink_usa_0975|RSSV|31|202006|202006|6|201812|202006|59.19|9.2|1.19|0.33|0.65|0.04|86.67|0.62|0.18|0.04|-9.45|-24.23|0|0|-2.58|-59.54|1.53|2|0|0|0.26|-3.59|0|0|122850|74900|535900|4450500|3632570|1015098|38078|0.044|-98.98|20
2020-11-01 15:40:48|pink_usa_0976|TGLVY|38|202003|202003|33|201203|202006|40.95|203.96|7.85|40.55|4.93|26.36|12.5|47.02|0.33|0.32|1.92|1.1|2.16|0.53|13.5|11.8|0|0|0|0|0.53|1.09|0|0|130027963|413626300|661845600|50412701600|0|0|0||0|19000
2020-11-01 15:40:48|pink_usa_0977|BMEXF|37|202006|202006|8|201809|202009|10.67|4.44|4.28|2.74|3.17|1.22|1.65|0.66|0.88|1.41|1.99|3.93|4.73|12.9|9.23|6.62|0|0|0|0|1.15|1.9|31923627009|34244705900|5002742447|3714302200|441642000|9423105100|4199792135|4221812875|202|0.6188|-70.41|20062
2020-11-01 15:40:49|pink_usa_0978|GMBXF|46|202006|202006|43|200912|202009|14.6|11.37|3.18|2.6|2.58|1.8|2.53|1.45|0.67|0.69|3.49|4.82|2.96|4.57|11.29|6.92|3.73|4|0|0|1.44|2.02|0|0|2664276047|3571523000|16967966000|25627722100|18339576092|18376142375|17516|2.39|-3.88|29553
2020-11-01 15:40:50|pink_usa_0979|CXMSF|87|202009|202009|48|200809|202009|15.2|1.27|1.25|1.31|0.68|0.33|0.92|0.82|0.59|1.35|0|0|0|0|4.74|-0.25|0|0|0|0|1.35|2.02|0|0|767793870|3453181000|11106000000|3996162500|6042852520|6222222240|58051|0.4|0|40856
2020-11-01 15:40:51|pink_usa_0980|GRPFF|107|202009|202009|46|200809|202003|30.86|22.36|3.08|1.8|2.4|0.78|2.9|1.13|1.01|2.31|0.68|-2.35|1.01|0|7.18|-2.19|0|0|0|0|0.83|0.04|0|0|1918077473|2008181600|3905300300|2165907300|3525008500|3525008500|250|1.25|-20.38|42875
2020-11-01 15:40:52|pink_usa_0981|WMMVY|51|202009|202009|47|200812|202009|25.12|26.43|1.43|1.2|1.44|1.25|5.2|5.6|0|0|2.94|2.86|1.53|2.23|21.41|20.56|6.44|9|0|0|0.87|0.65|0|0|1435122929|1712597900|8381235600|40090000800|41802598782|41429905650|4917731|23.94|-19.55|229233
2020-11-01 15:40:53|pink_usa_0982|GPFOY|45|202006|202006|43|200912|202009|17.8|10.85|7.07|3.79|5.62|2.51|2.11|0.88|0.8|0.69|2.51|3.67|1.65|0|7.57|4.73|0|0|0|0|0.61|1.49|7036751327|7437059800|1444372276|1449548300|307603300|8823253700|5776207033|5853650584|47|4.39|-38.26|11827
2020-11-01 15:40:53|pink_usa_0983|ALFFF|47|202009|202009|43|200912|202009|45|9.18|0.81|0.58|0.46|0.17|1.97|0.88|1.68|1.72|0|0|3.05|0|3.6|2.79|4.2|5|0|0|0.42|3.26|0|0|1178544664|1393941400|4184905600|8756701700|3055176537|3055176537|34535|0.6215|-28.81|80049
2020-11-01 15:40:54|pink_usa_0984|EMBVF|47|202009|202009|42|201003|202009|19.93|4.89|2.13|1.25|1.82|0.93|2.7|1.32|0.45|0.46|3.12|0.74|3.61|1.57|7.89|4.95|6.1|7|0|0|0.31|0.77|0|0|633751943|1471970500|3484662600|10191486800|7537893792|7538563890|1232|4.29|-21.23|62644
2020-11-01 15:40:55|pink_usa_0985|PUODY|46|202006|202006|43|200912|202009|20.45|14.61|6.35|4.98|7.01|5.36|4.06|1.51|0.1|0.37|-1.99|-6.84|2.05|0|19.87|6.72|3.2|3|0|0|0.67|0.81|0|0|595269814|1267538600|43152800|2688344700|2943424998|2331235906|2531|137.0501|-23.92|2928
2020-11-01 15:40:56|pink_usa_0986|MXCHY|45|202006|202006|42|201003|202009|89.63|14.16|1.15|1.16|0.78|0.47|1.64|1.43|0.89|1.83|-1.95|14.31|2.9|7.23|6.37|2.96|0|0|0|0|0.95|-0.66|0|0|787804048|1238000000|3540000000|6971461100|3297461133|3297461133|42|3.27|-3.86|22123
2020-11-01 15:40:56|pink_usa_0987|KCDMY|61|202009|202009|50|200803|202009|22.49|17.09|3.33|2.46|3.05|2.21|18.84|21.01|3.65|7.16|5.75|8.1|4.66|4.59|20.31|19.19|5.43|8|0|0|0.8|0.57|0|0|409654841|1021831600|790946200|5480486600|4852441523|4818924825|176578|7.865|-22.28|8956
2020-11-01 15:40:57|pink_usa_0988|FBASF|39|202009|202009|27|201312|202009|10|8.93|14.88|8.82|9.54|3.18|0.93|0.42|0.43|0.9|-2.72|-10.32|2.35|3.13|6.4|1.78|1.69|2|0|0|0.6|1.42|0|0|556782987|808935500|2295140800|8849266400|3022084104|3063991476|37145|0.78|-46.62|947
2020-11-01 15:40:58|pink_usa_0989|BMBOY|47|202009|202009|17|201606|202009|34.47|22.1|0.85|0.56|0.71|0.54|2.68|2.05|0.82|1.09|-1.04|14.37|1.09|1.15|5.01|5.24|0|0|0|0|0.36|0.51|0|0|421333575|573435300|5587363100|12091279400|8143830433|8144438707|372|7.19|-0.83|135739
2020-11-01 15:40:59|pink_usa_0990|GRBMF|47|202009|202009|43|200912|202009|44.47|21.14|1.49|0.49|1.29|0.51|4.28|1.96|0.82|1.09|0.52|13.82|0.85|0|5.01|5.24|7.44|9|0|0|0.88|0.66|0|0|421333575|573435300|5587363100|11740154600|7792705616|7793287320|727|1.72|-6.52|135739
2020-11-01 15:41:00|pink_usa_0991|GPOVY|47|202009|202009|43|200912|202009|19.24|18.26|1.88|1.57|1.73|1.42|2.63|1.41|0.23|0.29|1.37|-2.74|2.98|1.9|11.11|6|0|0|0|0|0.96|0.3|0|0|525883402|557883600|2543405000|6919029700|5900490759|6393042000|62|5.19|-7.82|51087
2020-11-01 15:41:00|pink_usa_0992|IENVF|35|202009|202009|29|201306|202009|24.38|9.87|7.95|5.6|6.57|3.64|1.83|0.9|0.35|0.73|0.54|3.72|2.6|4.7|7.66|5.56|2.38|3|0|0|0.45|1|0|0|176326625|417526000|5065162000|7764915600|4503880584|4609126530|2070|3.06|-30.55|1300
2020-11-01 15:41:01|pink_usa_0993|BCCLF|21|202009|202009|15|201612|202009|31.5|26.39|3.38|4.64|3.79|4.27|2.16|2.79|0.23|0.2|1.85|0.58|1.57|0.69|7.84|7.19|5.53|6|0|0|0.64|1.28|0|0|605004911|347413400|472255500|7156625200|7002793785|7002450000|8921|1.95|34.48|7324
2020-11-01 15:41:02|pink_usa_0994|GRPBF|32|202009|202009|24|201409|202009|24.29|26.75|1.25|0.69|1.17|0.4|2.68|1.72|0.52|1.54|-0.95|4.7|1.31|2.58|10.37|2.82|7.46|8|0|0|0.48|1.29|0|0|312930983|217734800|1038669700|2662394100|1519479530|1508961939|3779|0.6137|-47.33|40229
2020-11-01 15:41:02|pink_usa_0995|ALSSF|46|202006|202006|42|200912|202006|46.01|17.1|1.5|0.86|1.13|0.33|6.02|2.82|1.36|5.03|-3.82|-9|0.66|0|4.48|-4.1|7.71|9|0|0|0.8|2.39|0|0|73290577|187732400|1774406300|2106669300|801249800|801249800|20186|0.962|-60.74|71621
2020-11-01 15:41:03|pink_usa_0996|CADGF|43|202006|202006|40|201009|202009|10.4|2.91|0.53|0.41|0.33|0.23|0.6|0.4|0.49|0.57|-1.63|-9.27|0|0|4.55|8.23|3.21|4|0|0|0.68|-0.05|0|0|107616434|179591100|996156100|541670600|298657255|298657255|144|1.03|-7.21|12401
2020-11-01 15:41:04|pink_usa_0997|GUZOF|46|202006|202006|12|201709|202009|15.77|17.08|1.4|1.19|0.77|0.62|2.06|2.09|0.84|1.23|6.7|9.95|2.75|3.08|7.53|6.05|5.37|7|0|0|0.56|1.46|0|0|92526348|155193400|253956400|1404890600|701225656|720466720|32605|1.84|-13.41|10623
2020-11-01 15:41:04|pink_usa_0998|VESTF|38|202009|202009|31|201212|202009|15.82|10.89|12.66|10.17|10.32|5.91|0.98|0.75|0.47|0.79|-1.13|4.94|4.03|4.55|5.37|3.11|1.78|2|0|0|-0.01|1.1|0|0|129535089|137051400|3375500|1497017900|794388882|868851797|1021|1.5219|1.46|91
2020-11-01 15:41:05|pink_usa_0999|DBMBF|29|202006|202006|27|201312|202009|8.55|4.3|10.22|8.49|5.54|4.57|0.79|0.69|0.67|0.69|5.8|11.11|6.71|10.36|7.82|9.38|1.96|2|0|0|0.56|0.92|0|0|122383254|114892300|0|1633442300|875866450|875866450|4127|1.15|-8.27|68
2020-11-01 15:41:06|pink_usa_1000|MHSDF|47|202009|202009|42|201003|202009|17.07|11.91|3.7|2.5|3.48|2.28|3.01|16.5|0.22|1.93|1.34|-0.99|1.23|0|13.12|11.36|5.32|7|0|0|0.17|1.83|0|0|188877727|109067900|1363803500|2668647100|2430745015|2431509115|1141|2.83|-27.44|21262
2020-11-01 15:41:07|pink_usa_1001|AZTEF|51|202009|202009|35|201112|202009|4.48|2.19|1.78|1.03|1.12|0.1|5.53|122.79|34.6|1467.18|6.44|15.24|0.48|0|3.86|-13.25|3.16|3|0|0|0.47|-0.05|0|0|323384798|82461900|150797300|612811200|53714732|42487920|49|0.018|-65.71|3492
2020-11-01 15:41:07|pink_usa_1002|TSSLF|18|202006|202006|8|201809|202009|426.01|633.17|10.07|9.81|6.81|8|4.3|5.4|2.31|1.83|0.27|1.26|0|0|-1.32|0.37|4|4|0|0|-0.05|0.64|0|0|35811835|93377700|2471779900|3972604800|3036000000|3195865364|22576|0.92|28.46|240
2020-11-01 15:41:08|pink_usa_1003|GNMLF|47|202009|202009|34|201203|202009|17.39|16.34|2.26|1.71|1.93|1.39|2.84|2.15|0.55|0.7|1.74|0.54|0|0|10.77|7.98|6.83|9|0|0|0.5|0.84|0|0|88289257|70009000|114542600|1115862800|895630912|895630912|3819|0.88|-4.35|1137
2020-11-01 15:41:09|pink_usa_1004|CRQDF|42|202006|202006|24|201409|202009|6.23|3.24|6.81|7.39|2.31|0.63|1.15|0.3|2.34|3.19|-22.15|-73.12|1.58|0|7.04|2.28|0|0|0|0|-0.47|1.09|0|0|20625939|48965800|152261800|2519366100|215563782|215563782|3876|0.5496|-48.15|622
2020-11-01 15:41:09|pink_usa_1005|FBBPF|21|201909|201909|18|201509|202003|9.65|6.35|9.98|10.08|6.16|6.3|0.75|0.79|0.48|0.49|7.91|7.16|5.73|5.95|5.75|5.48|2|2|0|0|0.3|1.87|0|0|23175023|20799700|0|1991861200|1243188956|1251890282|13821|1.9284|-9.64|89
2020-11-01 15:41:10|pink_usa_1006|GTMAY|106|202006|202006|98|199512|202006|8.25|5.09|4.38|0.25|0.74|0.29|7.19|0.2|73.83|0.11|0|0|0|0|-1.02|0.79|1.55|1|0.49|0.11|0.76|0.45|0|0|93596552|14062300|102429700|16532300|19823502|19823502|901|0.97|-42.94|1023
2020-11-01 15:41:11|pink_usa_1007|ACOPY|0||202006|6|201903|202009|39.22|31.31|8.23|6.49|8.68|6.98|13.79|10.46|-0.08|0|0|0.07|0|0|-45.11|38.06|0|0|0|0|0.03|0.08|0|0|88551216|548860600|19501700|7074603200|7612852758|0|39903|10.29|26.88|
2020-11-01 15:41:12|pink_usa_1008|ACKDF|0||202006|46|200903|202009|32.2|48.31|16.66|22.58|12.88|17.38|1.66|1.62|0.62|0.32|2.99|3.92|2.93|3.13|4.58|2.2|0|0|0|0|0.47|2.16|0|0|32415454|491751200|3894427600|7779680200|6893011699|0|4644|4.681|-24.32|300
2020-11-01 15:41:12|pink_usa_1009|AUKNY|0||202006|24|201409|202009|24.62|48.92|16.65|22.83|13.36|17.6|1.84|1.64|0.62|0.32|4.17|4.86|4.09|3.62|4.58|2.2|0|0|0|0|1.14|1.78|0|0|32415454|491751200|3894427600|7866560300|6979891740|0|10420|23.7|-21.24|300
2020-11-01 15:41:13|pink_usa_1010|CHRYY|0||202006|29|201306|202009|26.8|90.09|3.53|6.7|2|4.94|1.89|4.26|2.31|2.51|-2.06|5.4|4.3|2.7|3.86|1.43|0|0|0|0|0.91|0.46|0|0|118523587|456531300|3246213100|4033283600|2538046465|0|17752|28.55|85.22|870
2020-11-01 15:41:14|pink_usa_1011|ANZFF|0||202006|47|200809|202006|13.65|6.82|0.46|0.53|0.42|0.33|1.12|1.2|1.3|1.12|8.6|40.98|6.97|0|6.34|-10.39|0|0|0|0|0.79|3.39|0|0|704766686|281441300|3658094100|1685284800|1018950075|0|7669|0.9075|-45.87|10233
2020-11-01 15:41:15|pink_usa_1012|ANZLY|0||202006|12|201706|202006|9.88|6.59|0.77|0.52|0.56|0.3|1.49|1.09|1.3|1.12|16.37|52.85|10.2|0|6.34|-10.39|0|0|0|0|0.76|3.01|0|0|704766686|281441300|3658094100|1591530200|925195440|0|1786|4.12|-53.97|10233
2020-11-01 15:41:15|pink_usa_1013|FSPKF|0||202003|48|200809|202009|33.85|69.37|5.9|15.52|5.84|15.64|8.46|21.67|0.22|0.11|3|0.92|3.66|0.82|23.07|27.8|0|0|0|0|0.41|-0.25|0|0|23092717|86981400|441694700|12651255000|12670719390|0|23350|22.05|97.41|5081
2020-11-01 15:41:16|pink_usa_1014|RTBRF|0||202006|48|200809|202009|20.97|54.32|1.13|2.58|0.98|1.88|4.68|6.58|0.5|2.69|-0.75|-10.28|5.1|0|18.66|5.06|0|0|0|0|1.07|2.7|0|0|5037409|37409800|351035000|1301645300|950659770|0|1938|7.62|10.12|51
2020-11-01 15:41:17|pink_usa_1015|SPKKY|83|201012|202006|92|199709|202009|16.55|21.1|2.04|2.87|1.57|2.49|5.29|5.89|1.4|0.99|10.89|5.89|6.58|5.07|11.55|13.02|3.84|7|0.33|0.06|0.8|0.81|0|0|225615231|34055700|1155965400|6562847600|5651054944|5921300000|194485|15.38|10.5|5244
2020-11-01 15:41:18|pink_usa_1016|NZTCF|83|201012|202006|48|200809|202009|14.35|21.06|1.74|2.89|1.42|2.49|3.16|5.88|1.4|0.99|8.89|2.87|6.84|2.74|11.55|13.02|0|0|0|0|0.44|0.81|0|0|225615231|34055700|1155965400|6551824700|5640032080|5909750000|10471|3.07|10.5|5244
2020-11-01 15:41:19|pink_usa_1017|RYHTY|0||202003|31|201212|202009|17.4|26.79|21.14|20.65|17|16.86|3.38|3.3|0.51|0.76|-4.89|-0.07|1.81|1.72|13.3|7.11|0|0|0|0|0.65|2.59|0|0|1656764|20648500|832613400|5592538500|4567000000|0|3874|45.67|4.72|
2020-11-01 15:41:20|pink_usa_1018|VETTF|0||202006|46|200903|202009|18.46|48.67|4.4|6.45|2.35|3.84|1.27|2.05|1.21|1.4|-0.96|-3.08|5.66|1.85|3.84|1.76|0|0|0|0|0.16|0.46|0|0|55847652|18184400|2829513000|4967486000|2960000000|0|197|2.96|33.33|970
2020-11-01 15:41:21|pink_usa_1019|KWIPF|0||202003|16|201603|202003|12.13|9.09|11.84|10.31|7.67|6.51|1.02|0.91|0.5|0.54|0.12|3.85|5.3|6.6|6.04|4.26|0|0|0|0|0.6|0.91|0|0|6879290|12766100|2567400|1676531400|1082670720|0|1089|0.69|-35.2|172
2020-11-01 15:41:22|pink_usa_1020|PHPYF|0||202003|6|201903|202009|46.96|89.64|9.45|11.54|9.28|11.25|31.96|28.7|0.14|1.08|-5.76|-7.96|0|0|-74.98|25.62|0|0|0|0|1.94|1.88|0|0|12630970|7187400|4433400|1565528200|1516053550|0|7492|5.5|163.16|
2020-11-01 15:41:22|pink_usa_1021|SARDY|0||202003|21|201506|202009|13.74|14.06|1.31|1.36|0.97|1.01|0.85|0.97|0.27|0.35|5.86|2.97|4.47|3.39|3.94|5.03|0|0|0|0|0.09|0.15|0|0|5816478|4847600|116592300|460528400|341670924|0|1236|18.27|3.75|1597
2020-11-01 15:41:23|pink_usa_1022|DNHBY|47|202009|202009|40|201009|202009|9.63|10.45|12.98|11.32|3.93|3.33|1.06|0.82|4.11|3.82|-5.09|18.11|3.59|0|2.48|1.8|0|0|0|0|1.2|1.59|160126411302|145677868900|37792020073|51232074500|2081192200|69487882500|21317518750|21387492500|782755|13.75|-21.67|8914
2020-11-01 15:41:23|pink_usa_1023|DNBHF|47|202009|202009|43|200912|202009|9.46|10.48|12.18|11.3|3.74|3.34|1.06|0.82|4.11|3.82|-11.7|18.2|4.26|0|2.48|1.8|0|0|0|0|1.44|1.81|160126411302|145677868900|37792020073|51232074500|2081192200|69542145200|21371781525|21441933390|64209|13.785|-19.99|8914
2020-11-01 15:41:24|pink_usa_1024|TELNY|83|202009|202009|79|200012|202009|26.99|19.65|2.24|2.64|1.7|1.81|2.86|6.81|1.05|3.43|5.12|6.27|3.49|5.24|7.15|7.55|4.78|8|0|0|1.11|0.65|0|0|1979503641|1914605100|15434664300|34052826600|23524888980|23560021880|958692|16.81|-18.87|21000
2020-11-01 15:41:25|pink_usa_1025|YARIY|47|202009|202009|43|200912|202009|23.23|16.03|1.17|1.1|1.01|0.89|1.58|1.25|0.31|0.44|2.96|6.61|2.76|3.83|10.05|5.36|4.34|6|0|0|1.94|0.9|0|0|749340909|1791000000|8407000000|12180629500|10266629464|10309017108|231879|19.24|-11.08|16000
2020-11-01 15:41:26|pink_usa_1026|YRAIF|47|202009|202009|43|200912|202009|22.79|15.35|1.15|1.08|0.98|0.85|1.56|1.2|0.31|0.44|2.92|2.9|2.93|0|10.05|5.36|0|0|0|0|0.89|1.4|0|0|749340909|1791000000|8407000000|11745738500|9831738455|9872332415|6290|36.85|-13.6|16000
2020-11-01 15:41:27|pink_usa_1027|NSKFF|46|202006|202006|38|201103|202009|24.51|10.87|1.07|0.77|1.1|0.95|2.57|1.83|0.31|0.25|-5.19|2.83|2.49|1.63|13.48|13.33|0|0|0|0|0.53|1.14|0|0|491062686|890299800|603149700|2202293200|2700587886|2710040262|589|15.09|5.52|10621
2020-11-01 15:41:28|pink_usa_1028|ASTVF|46|202006|202006|37|201106|202009|12.9|23.5|1.23|1.31|0.64|0.69|1.24|1.32|0.81|0.68|0|0|3.51|0|5.38|2.14|5|6|0|0|0.24|1.36|0|0|405657021|463451500|1192911200|3204255200|1685231235|1689480550|290|8.35|-14.36|6507
2020-11-01 15:41:28|pink_usa_1029|SREDY|47|202009|202009|43|200912|202009|11.46|10.99|0.97|0.73|0.37|0.34|0.84|0.67|1.88|0.9|3.19|-1.87|3.41|0|3.44|3.44|0|0|0|0|0.43|0.23|0|0|783462150|410629200|317029100|5460186300|2521611131|2528699082|72|10.79|-10.6|1759
2020-11-01 15:41:29|pink_usa_1030|GJNSY|47|202009|202009|34|201203|202009|15.03|21.9|2.87|3.49|2.44|3.46|2.91|4.14|0.46|0.06|7.77|9.16|6.39|6.24|12.85|16.32|0|0|0|0|0.11|0.66|0|0|461003725|299063400|134769200|10255237300|10395000000|10399022865|1021|20.79|2.97|3636
2020-11-01 15:41:30|pink_usa_1031|NLLSY|45|202006|202006|1|202006|202009|41.61|57.64|18.63|40.86|19.12|40.78|4.17|5.38|0.02|0.01|-9.95|-19.61|0|0|-60.11|15.88|0|0|0|0|0.47|1.68|0|0|31224177|265339100|32059900|2379070000|2641029096|2487026877|6170|56.31|104.39|361
2020-11-01 15:41:30|pink_usa_1032|NDCVF|47|202009|202009|40|201009|202009|110.26|74.44|4.17|5.83|4.36|4.97|7.38|4.96|0.07|0|-1.4|-6.95|0|0|17.25|8.77|7.44|9|0|0|1.26|2.03|0|0|46540273|214826000|51003000|1701839600|1916665650|1814587800|6259|10.05|77.48|872
2020-11-01 15:41:31|pink_usa_1033|TGSNF|47|202009|202009|42|200912|202006|22.88|29.59|3.6|2.61|4.01|3.84|2.21|1.19|0|0|5.21|9.06|3.47|7.01|12.78|-1.83|4.2|2|0|0|0.78|1.76|0|0|267931250|179819000|90402000|1323204500|1500523520|1512212480|1365|12.8|-54.8|500
2020-11-01 15:41:32|pink_usa_1034|TGSGY|47|202009|202009|28|201306|202006|27.33|33.02|3.75|2.48|4.03|3.68|2.05|1.14|0|0|5.37|8.14|5.09|7.4|12.78|-1.83|0|0|0|0|0.9|2.08|0|0|267931250|179819000|90402000|1258728900|1436047900|1447234600|3860|12.25|-53.47|500
2020-11-01 15:41:32|pink_usa_1035|ORKLY|46|202006|202006|43|200912|202009|56.88|23.11|1.94|2.22|1.71|2.07|1.87|2.75|0.36|0.27|7.33|2.37|4.44|2.43|6.27|9.34|0|0|0|0|0.35|0.57|0|0|889686419|144660800|1697980700|10962008000|10089366336|10083084480|174979|10.08|9.83|18348
2020-11-01 15:41:33|pink_usa_1036|DETNF|47|202009|202009|15|201612|202009|68.7|235.71|25.1|3.1|8.75|1.97|4.18|3.08|1.75|2.27|6.03|7.05|6.66|7.94|-5.22|-1.77|1.93|3|0|0|4.5|2.39|0|0|188153595|818547000|7799452000|9486579000|5932311000|5933622750|1309|16.5|-40.2|1703
2020-11-01 15:41:34|pink_usa_1037|MHGVY|46|202006|202006|27|201312|202009|29.54|73|2.34|2.43|2.07|2.14|3.08|3.07|0.49|0.56|11.59|12.54|6.54|6.49|10.63|2.78|6.35|7|0.04|0.06|0.24|1.53|0|0|89355730|117415500|2065119100|10727619900|9173550914|9278020000|888876|17.74|-27.16|14866
2020-11-01 15:41:35|pink_usa_1038|MNHVF|46|202006|202006|43|200912|202009|95.37|68.59|6.04|2.38|5.65|2.01|7.77|2.89|0.49|0.56|9.93|11.12|4.55|5.18|10.63|2.78|0|0|0|0|1.27|1.53|0|0|89355730|117415500|2065119100|10174311000|8620242037|8718410000|11757|16.67|-29.06|14866
2020-11-01 15:41:36|pink_usa_1039|AVACF|29|202006|202006|28|201309|202009|17.71|1.99|4.11|1.83|1.93|0.59|0.69|0.42|1.06|1.12|11.57|-41.74|36.93|0|2.92|9.71|2.42|4|0|0|1.48|2.26|0|0|86319520|84546000|774163000|528132200|167165165|160118383|5959|2.6245|-36.53|8
2020-11-01 15:41:36|pink_usa_1040|GRGSF|46|202006|202006|26|201309|202003|24.8|24.29|1.48|1.47|1.12|1.16|2.4|2.11|0.74|0.71|4.08|3.67|3.94|5.1|8.33|-4.21|6.05|8|0|0|-0.32|-0.68|0|0|33164707|76808300|395247200|1246617000|987653920|987011520|948|8.8|-29.6|901
2020-11-01 15:41:37|pink_usa_1041|TMRAY|47|202009|202009|43|200912|202009|37.67|81.66|2.66|6.38|2.56|6.11|4.24|10.01|0.44|0.32|1.14|0.68|1.65|0|10.19|9.41|7.1|9|0|0|0.99|1.11|0|0|36198939|67751200|254802600|6510300800|6353560496|6928122976|137735|43.04|51.74|4370
2020-11-01 15:41:38|pink_usa_1042|ASCJF|46|202006|202006|30|201303|202009|20.66|18.19|9.6|7.91|2.37|2.04|1.3|1.14|8.29|3.55|0|0|10.26|11.5|0.6|1.28|1.7|2|0|0|0.31|2.78|0|0|42990884|44500000|662000000|695724800|179424840|179424840|4409|2.96|-16.62|3
2020-11-01 15:41:38|pink_usa_1043|ENTOF|33|202009|202009|7|201812|202009|8.91|8.94|15.95|18.52|8.41|9.51|1.08|1.01|1.21|0.88|0|0|3.78|3.78|7.41|6.03|1.56|2|0|0|-0.05|0.02|0|0|23645963|32085400|1912400|4894553200|2514497559|2514054390|2384|13.8059|-7.96|181
2020-11-01 15:41:39|pink_usa_1044|AKKVF|46|202006|202006|41|200912|202003|11.23|14.42|1.02|0.6|0.65|0.33|1.36|0.48|0.64|0.47|3.9|-14.54|2.87|0|3.16|-4.51|4|6|0|0|1.88|1.1|0|0|186428160|30400500|129874200|365374400|198275154|198142878|15|0.73|-53.5|2269
2020-11-01 15:41:40|pink_usa_1045|SALRY|46|202006|202006|6|201903|202009|16.78|23.87|3.87|4.62|3.65|4.45|5.1|5.49|0.53|0.17|0|0|0|0|21.42|18.96|6.12|8|0|0|1.58|1.56|0|0|31236967|19874100|587515200|6366130700|6118160013|6125868473|122148|13.545|23.02|1702
2020-11-01 15:41:41|pink_usa_1046|HXGCF|46|202006|202006|43|200912|202009|66.2|152.36|2.37|3.67|1.95|2.96|4.47|4.93|0.81|0.69|0|0|0.96|0|7.31|1.65|6.4|7|0|0|0.45|1.79|0|0|18780479|13227400|118585700|1261297400|1118700800|1015896560|8987|5.6|64.71|962
2020-11-01 15:41:41|pink_usa_1047|BRRDF|37|202009|202009|10|201803|202009|19.52|38.02|2.06|2.98|1.72|2.56|2.84|4.27|0.52|0.7|2.38|2.18|2.32|1.71|12.18|6.57|0|0|0|0|0.6|1.22|0|0|24507535|5312100|460669600|1650047800|1411957224|1417410000|2729|14.1741|31.36|1103
2020-11-01 15:41:42|pink_usa_1048|BDOUY|50|202009|202009|14|201703|202009|18.03|14.01|2.22|0.48|4.27|2.42|1.82|1.03|0.48|0.52|-2.87|0.85|0.98|1.32|8.08|5.11|0|0|0|0|0.43|0.88|31309886467|52432447900|6711080096|10184541700|903236000|1902692800|7891182000|7904116800|76247|18|-32.95|38510
2020-11-01 15:41:43|pink_usa_1049|SMGBY|50|202006|202006|46|200812|202006|17.61|33.56|1.05|1.23|0.54|0.26|1.01|0.79|1.69|3.11|-12.82|-14.78|1.57|1.41|4.22|0.02|0|0|0|0|0.52|1.05|0|0|4117699339|7770781200|13106322300|21293278500|4691509296|3826398144|1149|19.68|-40.92|47730
2020-11-01 15:41:43|pink_usa_1050|MTPOY|51|202009|202009|4|201909|202009|8.87|9.05|1.36|-0.28|1.99|1.29|0.69|0.47|0.73|0.63|3.32|15.97|2.11|2.8|6.36|4.2|0|0|0|0|0|0|22671163898|34213814600|5174228113|8955281700|507953300|-1497996800|3136091130|3131462520|372|13.95|-39.95|13150
2020-11-01 15:41:44|pink_usa_1051|BPHLY|43|202006|202006|31|201212|202009|17.14|10.9|2.69|0.9|5.67|3.01|2.25|1.04|0.31|0.49|-2.58|3.97|2.42|2.77|10.88|6.57|0|0|0|0|0.03|1.27|24077627590|35438403700|4818000243|6898352300|465909900|1746321400|5815693488|5815693488|8531|25.7725|-24.2|21429
2020-11-01 15:41:45|pink_usa_1052|AYALY|46|202006|202006|34|201203|202009|28.45|105.66|4.69|5.64|2.56|2.44|2.79|2.12|1.24|1.36|-1.66|0.57|0.9|1.73|3.87|0.56|1.95|2|0|0|0.58|1.64|0|0|1732621500|2301473400|2268251100|24285843000|13777109478|11389921623|342|13.41|-11.15|17215
2020-11-01 15:41:45|pink_usa_1053|JGSHF|50|202006|202006|34|201203|202009|25.36|37.34|2.86|3.16|2|1.99|1.84|1.49|0.9|0.95|-1.12|-2.71|0.31|0|4.65|1.94|0|0|0|0|0.81|0.65|0|0|1271751581|1933494100|5637700300|15179487800|9177104311|8649954971|132|1.2202|-8.49|22361
2020-11-01 15:41:46|pink_usa_1054|ABTZY|50|202006|202006|19|201512|202009|15.97|15.64|3.34|2.79|2.43|1.38|2.17|1.52|0.86|1.74|-0.84|-2.31|2.26|2.75|11.28|3.49|3.03|3|0|0|0.01|0.72|0|0|901482428|1471713100|4454494200|10564169600|5230479025|5234480228|62|9.29|-12.11|284
2020-11-01 15:41:47|pink_usa_1055|SVTMF|50|202006|202006|46|200903|202009|25.69|38.45|3.5|3.69|2.37|2.54|2.97|2.79|1.04|1.02|-0.51|-1.31|1.01|0.48|5.12|3.09|3.33|4|0|0|-19.07|-0.42|0|0|1323080789|1291473100|1295712700|31217413000|21477713107|21471087479|59|17.83|0.17|467
2020-11-01 15:41:47|pink_usa_1056|ALGGY|50|202006|202006|31|201212|202009|11.6|5.2|2.51|2.15|1.39|0.45|1.39|0.37|0.69|1.09|-1.78|-2.95|0.96|0|5.78|2.68|0|0|0|0|0.81|0.68|0|0|1372275621|1203559600|2726711900|6488591500|1361834432|1373397322|548|7.0825|-40.18|50179
2020-11-01 15:41:48|pink_usa_1057|JBFCY|50|202006|202006|30|201212|202006|40.22|54.6|1.93|1|1.95|1.07|6.54|2.34|0.33|0.9|-0.01|-4.35|1|1.29|13.36|-8.13|0|0|0|0|0.71|1.69|0|0|295087867|1192964700|1434877900|3380828400|3320325954|3304958371|9920|11.99|-36.4|12309
2020-11-01 15:41:49|pink_usa_1058|PHTCF|106|202006|202006|48|200809|202009|15.15|13.96|2.95|2.9|2.39|1.81|3.4|2.69|1.62|2.05|13.13|-6.01|19.29|2.73|11.19|7.2|0|0|0|0|-0.54|0.37|0|0|652398652|1097126900|5252852900|9909468400|6177600000|6194719960|476|28.6|20.17|18784
2020-11-01 15:41:50|pink_usa_1059|MAEOY|50|202006|202006|26|201403|202009|17.48|18.96|1.15|1.13|1.24|1.16|4.66|4.25|0.42|0.52|4.16|3.81|3.03|5.05|16.21|15.21|4.09|5|0|0|-0.15|0.2|0|0|1029055389|994309600|3101551800|6570617600|6723144342|6722555000|80|11.93|-11.83|5755
2020-11-01 15:41:51|pink_usa_1060|ABZPY|48|202006|202006|14|201703|202009|15.81|17.09|3.58|3.32|2.4|1.83|2.36|1.72|0.78|1.65|0|0|3.57|4.14|16.31|3.85|2.5|3|0|0|0.11|0.1|0|0|687068849|800924900|4135227600|7470837500|4128176844|4090878198|44|11.22|-28.76|4250
2020-11-01 15:41:52|pink_usa_1061|MGAWY|46|202006|202006|25|201406|202009|10.32|6.73|4.36|3.17|3.09|1.81|1.02|0.5|0.34|0.41|0|0|1.34|0|7.94|5.39|2.2|3|0|0|-0.01|1.35|0|0|498475402|490223700|134412100|3399323700|1845301570|2175748645|7711|11.69|-33.24|1073
2020-11-01 15:41:52|pink_usa_1062|RRETY|32|202006|202006|27|201312|202009|23.17|28.48|0.93|0.58|0.97|0.66|2.2|1.46|0.08|0.04|1.08|1.32|1.27|2.52|9.1|4.74|6.57|7|0|0|1.25|1.68|0|0|242684043|409383100|864156400|1843658500|2113330500|2110386150|1733|13.5|-11.76|17584
2020-11-01 15:41:53|pink_usa_1063|UVRBY|50|202009|202009|30|201303|202009|31.5|28.85|3.29|2.4|3.1|2.21|5.06|3.16|0.4|0.41|-0.56|0.79|1.09|2.34|12.28|7.97|0|0|0|0|0.81|1.48|0|0|337284246|337530900|1142624100|6438210300|5885112540|5872689030|2302|26.7|-19.09|15048
2020-11-01 15:41:54|pink_usa_1064|MWTCY|46|202006|202006|34|201203|202009|11.35|7.69|5.57|4.24|3.66|1.55|1.71|0.61|0.87|1.19|0.16|-9.23|4.17|6.26|9.11|4.31|0|0|0|0|-0.1|-1.11|0|0|170315972|358629600|104471200|1731464100|690155200|578155200|93|7|-42.15|2412
2020-11-01 15:41:54|pink_usa_1065|PGCMF|39|202009|202009|31|201212|202009|23.36|20.81|1.11|0.81|1.1|0.9|2.81|2.18|0.11|0.18|-0.8|1.31|0.49|0.74|11.48|11.57|6|7|0|0|0.17|1.49|0|0|121380744|552535700|886260000|2708597800|3013165470|3009923490|165|1.05|15.38|10343
2020-11-01 15:41:55|pink_usa_1066|GTMEY|46|202006|202006|27|201312|202009|17.45|13.54|2.67|2.6|2|1.75|4.44|3.34|1.42|1.76|3.81|3.08|4.51|4.74|9.7|11|6.88|9|0|0|-0.27|0.44|0|0|211998790|297316300|3881026000|8357966800|5600170419|5623602270|4140|41.97|19.91|8200
2020-11-01 15:41:56|pink_usa_1067|DMCHY|46|202006|202006|17|201606|202009|12.35|8.34|2.55|1.58|2.05|0.73|1.93|0.63|0.65|0.68|11.33|17.43|8.84|19.71|14|4.07|3.46|3|0|0|-0.97|-0.04|0|0|362221693|295886400|1267745900|2147213200|995810250|995810250|435|0.75|-54.55|14
2020-11-01 15:41:56|pink_usa_1068|CEBUY|41|202006|202006|14|201612|202006|7.5|5.78|1.2|1.32|0.72|0.42|1.28|0.66|1.24|1.7|2.32|-6.92|2.43|0|7.06|-7.57|0|0|0|0|0.17|0.97|0|0|247007234|195208800|2396367800|1479180200|470047820|470047820|94|3.915|-56.5|4352
2020-11-01 15:41:57|pink_usa_1069|DLNDY|34|202006|202006|20|201509|202009|24.9|20.43|3.03|1.82|2.98|1.9|4.66|2.23|0.28|0.21|3.61|0.18|3.34|3.36|15.2|9.74|4.28|5|0|0|1.33|1.26|0|0|57821194|63636800|92825900|813623700|802857183|802857183|160528|2.81|-38.08|773
2020-11-01 15:41:58|pink_usa_1070|ASOZY|46|202006|202006|35|201112|202009|11.77|18.28|0.86|0.74|0.59|0.54|0.79|1.08|0.18|0.43|3.7|2.96|5.77|3.99|5.21|3.3|0|0|0|0|0.34|0.31|0|0|356014207|641537500|401646000|2145037800|1574515691|1574515691|1632|18.97|31.55|26242
2020-11-01 15:41:58|pink_usa_1071|GLPEY|46|202009|202009|41|201003|202006|52.51|290.49|0.84|0.66|0.65|0.63|2.57|1.92|0.77|1.12|4.64|4.45|3.48|8.37|4.33|-1.33|2.15|2|0|0|0.59|0.91|0|0|1480197363|2108593800|7503798200|11071420600|7629105980|7627096700|643372|4.6|-38.75|6360
2020-11-01 15:41:59|pink_usa_1072|EDPFY|85|202003|202003|83|199912|202009|19.08|29.91|2.3|2.42|1.05|1.09|1.42|1.9|1.84|1.81|5.15|7.78|4.99|6.39|3.75|1.89|1.96|3|0.05|0|0.65|0.79|0|0|1379758905|1783736300|22464785600|37572857800|18190200528|18245960100|1056591|50.04|32.06|11563
2020-11-01 15:42:00|pink_usa_1073|JRONY|46|202006|202006|43|200912|202009|22.9|27.24|0.69|0.49|0.64|0.47|6.16|4.64|0.54|0.38|0|0|3|1.49|16.24|11.64|7.15|9|0|0|0.93|-0.12|0|0|544864458|953973200|6677473900|10118056800|9979252301|9978680637|63626|31.7591|-5.43|115428
2020-11-01 15:42:01|pink_usa_1074|CTTOF|32|202006|202006|7|201812|202009|18.47|23.29|0.04|0.03|0.55|0.54|2.98|2.94|0.16|0.71|-1.82|-2.53|0|0|19.91|8.24|5.43|7|0|0|1.21|1.56|0|0|656437223|506223000|298190900|24573400|427500000|403693665|32878|2.85|27.23|12015
2020-11-01 15:42:01|pink_usa_1075|SBRCY|36|202009|202009|33|201206|202009|6.19|5.45|1|0.68|1.75|1.77|1.01|1.03|0.65|0.3|2|0.21|3.31|0|11.97|13.47|0|0|0|0|1.7|1.59|340300595742|333394425000|52257961938|51954108000|10096125000|29633480800|62979920790|62726250000|2104831|11.67|-20.16|276598
2020-11-01 15:42:02|pink_usa_1076|SGTPY|39|202003|202003|37|201106|202009|4.44|1.56|0.68|0.32|1.16|0.95|0.47|0.34|0|0|0|0|16.19|2.66|14.78|20.86|3|2|0|0|0.99|0.52|0|0|9839981656|13716155600|12483604200|7737272900|21453428542|21453428542|405814|4.94|-12.99|101227
2020-11-01 15:42:03|pink_usa_1077|SGTZY|39|202003|202003|37|201106|202009|4.99|1.38|0.7|0.23|1.1|0.84|0.55|0.3|0|0|0|0|2.02|2.01|14.78|20.86|0|0|0|0|1.17|1.87|0|0|9839981656|13716155600|12483604200|5261877300|18978032941|18978032941|78199|4.37|-18.16|101227
2020-11-01 15:42:04|pink_usa_1078|OGZPY|36|202006|202006|33|201206|202009|4.46|8.44|0.89|1.14|0.53|0.52|0.33|0.26|0.26|0.32|3.37|0.57|3.83|9.47|6.8|2.19|5.08|5|0|0|1.03|1.38|0|0|16644405535|11316409500|228547570500|110711914800|51546100000|51448000000|1702962|4.36|-38.79|473800
2020-11-01 15:42:04|pink_usa_1079|LUKOY|37|202006|202006|34|201203|202009|6.83|9.97|0.42|0.4|0.37|0.39|0.67|0.66|0.16|0.2|6.08|9.28|3.94|13.89|9.87|5.57|6.63|7|0|0|0.9|1.61|0|0|4804666585|8780949700|59069869500|40156979600|37459967590|38830860980|4777976|57.41|-31.83|101000
2020-11-01 15:42:05|pink_usa_1080|NILSY|0||202006|51|200712|202009|13.99|13.34|3.48|3.22|3.05|2.73|5.53|18.2|1.44|5.65|9.11|13.65|6.08|18.29|16.05|20.55|0|0|0|0|1.11|1.15|0|0|2961560000|4842000000|10821000000|45733283400|38216283420|0|2294261|24.15|4.47|75901
2020-11-01 15:42:06|pink_usa_1081|GZPFY|48|202006|202006|45|200906|202009|5.28|5.94|0.86|0.86|0.59|0.53|0.87|0.63|0.4|0.37|0|0|6.27|14.96|12.64|6.86|6.53|7|0|0|1.07|1.64|0|0|2314202213|2087739000|38781446300|28433052800|17692500000|17692500000|31484|18.75|-40.99|78800
2020-11-01 15:42:07|pink_usa_1082|RSHYY|40|202006|202006|37|201106|202009|12.18|15.23|1.03|0.91|0.65|0.69|0.5|0.46|0.28|0.31|-1.48|4.98|3.54|0|2.78|2.2|3.37|5|0|0|1.3|1.02|0|0|1318666581|1470414700|9766109200|5229086400|3928659915|3928664100|10663|0.93|14.11|69547
2020-11-01 15:42:08|pink_usa_1083|NOVKY|35|202009|202009|31|201212|202009|15.94|41.44|4.14|3.82|3.86|3.92|3.29|2.06|0.34|0.13|2.44|3.56|2.2|3.51|23.1|25.55|5.41|5|0|0|1.04|1.56|0|0|1077424447|2758322800|9189440200|41025304700|40993680000|40993680000|5970|136.5|-33.09|15445
2020-11-01 15:42:08|pink_usa_1084|OAOFY|34|202006|202006|31|201212|202009|7.39|7.21|1.46|1.27|1.31|1|1.38|1.18|0.18|0.28|6.61|19.56|5.92|25.99|15.94|12.29|7.79|9|0|0|1.31|1.8|0|0|1322398948|577096500|11583611200|15875764300|13233643320|12365955450|22563|35.2809|-44.74|59760
2020-11-01 15:42:09|pink_usa_1085|ROSYY|80|202006|202006|83|199912|202009|17.42|14.85|1.49|1.8|1.37|0.61|1.27|1.45|0.62|2.41|4.55|-33.15|2.76|5.43|7.74|3.04|6.54|8|0.54|0.21|1.34|1.46|0|0|332682098|536341500|8363880800|9697461800|3826262264|4007026991|1432|7.37|-4.78|15676
2020-11-01 15:42:10|pink_usa_1086|AUCOY|0||202006|19|201512|202009|15.3|15.01|4|4.86|3.1|4.37|4.97|6.33|1.25|1.23|3.66|3.66|3.1|3.69|8.17|19.44|0|0|0|0|0.19|0.54|0|0|115519438|353000000|2717000000|12173496000|10483795960|0|56137|22.22|48.72|12083
2020-11-01 15:42:11|pink_usa_1087|AOMOY|36|202006|202006|33|201206|202009|8.92|36.68|0.35|0.72|0.3|0.66|0.23|0.38|0.11|0.08|0|0|3.64|3.73|7.42|1.02|4.32|4|0|0|2.56|1.11|0|0|313772539|210429800|3965589800|1939859100|1782410850|1788705000|38|2.25|48.03|8730
2020-11-01 15:42:11|pink_usa_1088|DBSDY|51|202006|202006|48|200809|202009|7.07|2.87|3.48|1.25|4.35|3.48|1.17|0.98|0.84|1.01|0.73|5.16|3.92|5.51|5.42|5.71|0|0|0|0|1.08|1.09|260041120639|343344332600|34070703870|62672006200|2321610700|14106947300|37610833500|37609956600|2300277|59.25|-19.47|29000
2020-11-01 15:42:12|pink_usa_1089|UOVEY|46|202006|202006|43|200912|202009|5.21|2.27|-1.34|-1.89|4.67|3.33|1.19|0.82|0.63|0.62|2.5|5.86|3.64|4.83|6.86|5.4|0|0|0|0|0.91|0.84|180122831434|248729546900|46901315317|54535245100|2025219600|-13120739000|23514062400|23514062400|1490281|28.17|-25.44|26872
2020-11-01 15:42:13|pink_usa_1090|OVCHY|46|202006|202006|43|200912|202009|10.8|4|1.5|0.64|5.02|3.59|1.25|0.81|0.66|0.49|3.08|8.89|3.54|5.05|6.78|5.98|0|0|0|0|0.61|0.78|174757466905|231221659900|37921714112|40085281800|2603648700|5559421000|27664917248|27664917248|216221|12.56|-20.49|18000
2020-11-01 15:42:14|pink_usa_1091|PTBRY|39|202009|202009|25|201406|202009|10.05|10.88|1.72|0.48|2.77|1.61|1.41|0.81|0.32|0.42|2.98|7.29|3.97|8.31|12.22|7.72|0|0|0|0|0.19|1.37|31379921074|47458930500|6106224758|8803134400|1953578500|423582200|5983659693|5989948789|37365|8.03|-52.17|27006
2020-11-01 15:42:14|pink_usa_1092|JCYCF|44|201912|201912|41|201003|202006|13.54|7|1.17|0.98|0.59|0.3|2.27|0.77|1.16|1.19|-5.62|-7.41|3.25|5.97|5.5|3.98|0|0|0|0|0.12|1.86|0|0|1846200000|3080800000|5731200000|17908438400|5165738441|5165264000|822|13.07|-40.81|250000
2020-11-01 15:42:15|pink_usa_1093|JCYGY|44|201912|201912|39|201009|202006|13.62|6.26|1.14|0.96|0.59|0.28|2.26|0.78|1.16|1.19|-4.85|-7.46|3.16|5.91|5.5|3.98|3.51|4|0|0|0.51|1.16|0|0|1846200000|3080800000|5731200000|17961794000|5219094021|5218616000|13276|26.41|-48.15|250000
2020-11-01 15:42:16|pink_usa_1094|GIGNY|44|201912|201912|39|201009|202006|76.92|12.96|7.1|1.88|7.97|3.26|2.03|1.06|0.3|0.03|3.67|6.18|2.45|5.97|5.71|8.11|0|0|0|0|1|1.16|0|0|3269094271|2698353200|3265147700|3313160400|5818252211|5819785766|32295|24.1125|-25.49|12500
2020-11-01 15:42:17|pink_usa_1095|HAWPY|44|201912|201912|11|201709|202006|17.44|17.25|1.12|2.48|12.04|12.86|0.98|0.8|0.01|0|5.62|8.09|2.11|3.14|5.16|5.92|0|0|0|0|0.11|0.35|0|0|848935645|1858083700|22845800|-331919600|1526164080|1527546840|92|27.6|-33.69|595
2020-11-01 15:42:17|pink_usa_1096|KPELY|46|202006|202006|42|200912|202006|14.19|16.35|2.22|2.39|1.52|1.1|1.62|0.79|0.74|1.22|2.57|-1.39|5.15|3.33|7.86|-0.74|2.71|2|0|0|1.45|0.73|0|0|2407627530|1827172200|2559499400|13489902000|5904712565|5935421189|202536|6.4908|-33.48|18297
2020-11-01 15:42:18|pink_usa_1097|CDEVY|44|201912|201912|42|200912|202006|14.53|13.35|3.99|4.27|2.72|2.01|1.13|0.66|0.67|0.92|-0.78|-6.49|1.1|1.82|3.67|2.81|2|3|0|0|1.05|1.21|0|0|2066732852|1737998700|3890755400|11322501800|5042371228|5292565112|27592|5.56|-17.35|15000
2020-11-01 15:42:19|pink_usa_1098|SINGY|43|201912|201912|41|201003|202006|26.5|5.99|0.66|0.62|0.85|0.24|0.96|0.33|0.1|0.63|2.6|-11|3.09|8.59|4.4|3.93|2.58|3|0|0|0.76|1.05|0|0|3540837995|1264619000|19735679500|7709375000|2994049133|3012480878|368821|5.0527|-63.64|15943
2020-11-01 15:42:20|pink_usa_1099|GARPY|45|201912|201912|37|201103|202006|92.42|6.93|0.98|0.59|0.72|0.21|0.71|0.32|0.44|0.71|-1.14|2.58|2.45|3.91|5.65|2.63|2.6|3|0|0|0.48|1.24|0|0|476664524|832473000|2644199000|3765984900|1320609884|1325152707|336|10.405|-38.58|171700
2020-11-01 15:42:20|pink_usa_1100|SGAPY|44|202003|202003|42|201003|202009|16.75|32.56|3.62|2.72|3.15|2.12|2.18|1.36|0.35|0.45|4.45|6.75|4.66|5.76|10.91|2.76|0|0|0|0|0.73|0.94|0|0|790656325|701799200|8722852500|33292578700|25571461428|25600968000|1658260|15.66|-31.96|23080
2020-11-01 15:42:21|pink_usa_1101|SNGNF|44|202003|202003|42|201003|202009|16.73|32.44|3.61|2.72|3.14|2.11|2.17|1.35|0.35|0.45|3.86|6.73|4.07|8.23|10.91|2.76|0|0|0|0|0.78|0.83|0|0|790656325|701799200|8722852500|33194603200|25473486948|25502880000|81869|1.56|-31.93|23080
2020-11-01 15:42:22|pink_usa_1102|SPXCY|44|202006|202006|34|201203|202009|23.34|21.2|9.21|8.58|10.23|9.5|8.75|8.04|0.01|0.24|3.95|3.14|3.85|3.29|38.63|37.77|0|0|0|0|0.72|0.05|0|0|591002651|685728400|98965200|6719570700|7183898567|7222103662|202806|100.805|7.73|846
2020-11-01 15:42:23|pink_usa_1103|UOLGY|44|201912|201912|42|200912|202006|9.44|11.31|5.5|6.24|3.23|2.45|0.7|0.6|0.4|0.49|0.51|1.11|2.13|2.56|6.42|2.51|1.59|2|0|0|1.01|0.81|0|0|512280160|578206700|2042347100|10331021200|4139860998|4139073835|1436|19.63|-9.33|1900
2020-11-01 15:42:23|pink_usa_1104|SPASF|45|202006|202006|42|201003|202009|20.28|44.41|2.27|1.98|2.34|1.88|2.62|2.02|0.08|0|3.69|2.81|3.18|2.14|12.1|3.68|5.06|5|0|0|0.79|1.74|0|0|259048739|385585800|567459000|2419590400|2294216295|2297051240|1129|2.05|-40|13500
2020-11-01 15:42:24|pink_usa_1105|SPSTY|44|202003|202003|42|201003|202009|73.05|19.32|2.93|1.01|3.02|1.2|3.28|0.96|0.56|0.23|2.86|4.84|3.96|4.07|11.14|4.7|0|0|0|0|0.23|1.21|0|0|309653568|352793800|361355000|1013004400|1079796480|1079796480|32|9.6|-31.33|7500
2020-11-01 15:42:25|pink_usa_1106|SRHBY|46|202006|202006|43|200912|202009|16.61|13.3|2.37|1.38|2.16|1.02|53.1|4.03|8.06|2.25|5.99|3.9|5.92|5.62|32.28|10.25|0|0|0|0|0.28|0.14|0|0|218444374|344617500|655935800|2142061500|1568581356|1575726978|302|9.06|-7.17|4702
2020-11-01 15:42:26|pink_usa_1107|IGGGF|12|201506|202006|14|201703|202009|10.29|5.62|2.12|1.46|2.64|2.04|5.43|2.71|0|0|4.77|6.05|1.46|3.17|60.41|58.79|0|0|0|0|0.54|1.85|0|0|202270214|339868000|39818000|914231300|1256027592|1468373334|2610|1.02|63.47|1618
2020-11-01 15:42:26|pink_usa_1108|ACDSF|43|201912|201912|41|201003|202006|13.92|19.98|12.6|17.32|8.55|11.11|1.23|1.48|0.52|0.59|1.38|11.67|5.97|5.61|6.41|4.83|1.84|2|0|0|0.65|0.93|0|0|28889010|259294800|439999400|12018638500|8760974508|8041130504|12140|2.42|3.44|33
2020-11-01 15:42:27|pink_usa_1109|FNEVY|48|202003|202003|35|201112|202009|12.82|11.89|2.39|1.41|2.04|0.92|1.3|0.62|0.41|0.28|48.83|3.66|3.25|4.42|12.56|3.68|0|0|0|0|0.48|1.61|0|0|1066240262|174975900|531227400|2005428800|1296376437|1307469189|30|4.47|-32.07|7700
2020-11-01 15:42:28|pink_usa_1110|MAPIF|42|202009|202009|33|201206|202009|10.95|18.93|13.22|22.52|9.45|18.17|1.34|1.93|0.51|0.51|0.98|-3.56|6.95|2.71|9.19|7.71|1.94|2|0|0|0.28|0.61|0|0|59619485|110929300|107600|6987563200|5617405810|5261101025|3108|2.39|35.8|193
2020-11-01 15:42:28|pink_usa_1111|CPITF|47|202009|202009|29|201306|202009|19.24|53.88|24.32|22.37|16.23|16.19|0.99|0.93|0.38|0.42|-1.24|-2.17|4.91|2.01|5.57|1.21|1|1|0|0|0.12|-0.97|0|0|164207729|92637700|1628700|6716449800|4672870081|4672870081|1554|1.21|-25.77|22000
2020-11-01 15:42:29|pink_usa_1112|ACNDF|43|201912|201912|41|201003|202006|11.07|4.25|8.15|11.25|5.8|7|1.32|1.29|0.51|0.78|-7.36|4.8|5.47|4.81|9.07|17.26|2|2|0|0|0.82|0.7|0|0|55834018|92577400|2483100|1714559300|1175269100|1171850725|5104|1.025|-9.52|16
2020-11-01 15:42:30|pink_usa_1113|BWLLY|32|202006|202006|18|201603|202009|5.36|1.51|2.79|1.44|0.98|0.62|0.57|0.52|0.05|0.75|16.54|43.43|12.25|23.66|7.98|19.01|2.5|4|0|0|-1.18|2.67|0|0|62444000|83141000|2012933000|1427772200|620054183|624110000|4779|4.49|2.28|2000
2020-11-01 15:42:31|pink_usa_1114|PEFDF|44|201912|201912|34|201112|202006|44.62|8.8|2.43|0.65|2.52|0.69|4.09|1.5|0.82|0.26|2.52|2.42|1.71|2.34|6.6|10.39|4.97|9|0|0|0.68|0.04|0|0|76660214|68658000|108821000|320970400|336136350|336136350|1904|0.55|-36.63|6000
2020-11-01 15:42:31|pink_usa_1115|CPAMF|47|202009|202009|40|201009|202009|15.87|44.7|14.65|15.46|10.69|10.15|1.14|0.92|0.53|0.49|4.5|1.55|4.82|1.14|5.46|1.37|1.24|2|0|0|0.42|0.89|0|0|509135955|49063600|2995700|7529199600|4944807164|4944807164|5284|1.34|-29.1|400
2020-11-01 15:42:32|pink_usa_1116|FRIVF|28|201512|202006|14|201612|202006|7.95|10.27|13.48|10.94|8.74|6.49|0.62|0.42|0.35|0.29|0|0|4.99|7.41|6.91|-4.43|0|0|0|0|0.01|0.05|0|0|80388544|29227300|0|2720571900|1622498110|1567501480|108|0.83|-36.64|
2020-11-01 15:42:33|pink_usa_1117|XPPLF|0||202006|48|200809|202009|16.69|49.35|2.67|4.57|2.52|4.39|3.99|6.18|0.38|0.31|2.24|3.14|3.49|0.85|19.3|9.4|0|0|0|0|0.41|3.21|0|0|9700000|16001600|45912200|1189753500|1146672320|0|681|58.4|104.2|1871
2020-11-01 15:42:33|pink_usa_1118|MCRNF|48|202006|202006|18|201603|202009|14.75|9.2|3.06|1.78|3.29|2.1|3.58|2.34|0|0|6.07|6.21|5.13|10.4|20.72|25.19|6.74|9|0|0|0.4|0.52|0|0|10542718|14937700|22290200|82384600|97322330|97322330|58|0.7|-30|57
2020-11-01 15:42:34|pink_usa_1119|NAPRF|14|200609|202003|43|200912|202009|54.28|25.05|13.04|19.39|14.66|19.19|5.13|3.45|0.3|0.16|-2.7|-3.97|0.32|0|14.24|9.65|0|0|0|0|0.93|0.91|0|0|3035430900|8173500000|457000000|78575911800|75169822200|53830837280|35795|175.12|16.55|25527
2020-11-01 15:42:35|pink_usa_1120|NPSNY|14|200609|202003|50|200803|202009|35.67|25.4|8.47|19.63|9.49|19.46|3.41|3.5|0.3|0.16|-3.53|-3.88|0.73|0|14.24|9.65|0|0|0.06|0.02|1.68|0.64|0|0|3035430900|8173500000|457000000|79616497200|76212890074|54577804700|5201179|35.51|4.25|25527
2020-11-01 15:42:36|pink_usa_1121|FANDY|0||202006|30|201303|202009|12.13|11.83|3.97|3.11|3.44|2.05|2.72|1.6|0.79|1.79|4.96|-28.27|4.54|7.49|15.12|5.44|0|0|0|0|1.14|1.41|69770084055|73839975100|5334810682|7928653100|1236218000|21138897900|13253170272|0|792|23.64|-50.11|49233
2020-11-01 15:42:36|pink_usa_1122|SGBLY|0||202006|43|200912|202009|11.62|9.81|1.39|0.63|1.44|0.92|1.52|0.93|0.32|0.18|6.37|30.43|5.86|9.34|9.84|5.99|0|0|0|0|0.87|1.33|96466909045|95699322500|5910768205|6213486700|1251432800|7585036000|10191397094|0|199932|6.405|-50.08|50707
2020-11-01 15:42:37|pink_usa_1123|SBGOF|0||202006|43|200912|202009|11.62|9.35|1.37|0.64|1.44|0.88|1.54|0.88|0.32|0.18|6.25|29.78|4.77|9.72|9.84|5.99|0|0|0|0|0.74|1.33|96466909045|95699322500|5910768205|6213486700|1251432800|7104520800|9710865958|0|3072|6.103|-52.58|50707
2020-11-01 15:42:38|pink_usa_1124|SLLDY|12|201312|202006|44|200909|202009|19.01|121.02|0.77|0.3|1.25|0.9|2.35|1.64|0.15|0.18|2.99|5.53|4|5.76|13.88|0.94|0|0|0|0|1.32|1.56|0|0|4673945117|4980624000|386560400|2462299000|6020598347|999828547|208998|6.1663|-42.07|20787
2020-11-01 15:42:38|pink_usa_1125|AGRPY|0||202006|43|200912|202009|10.14|8.97|3.89|2.52|1.86|0.81|1.41|0.64|1.9|1.74|0|0|6.05|13.04|4.93|2.25|0|0|0|0|0.88|2.12|58007093750|59493621300|3609985614|3609497400|1100673100|13261974800|4269384000|0|10250|10.32|-50.5|37727
2020-11-01 15:42:39|pink_usa_1126|MTNOY|0||202006|43|200912|202009|20.4|6.35|2.11|0.97|1.87|0.62|2.6|1.08|0.69|1.15|4.27|2.46|5.39|9.24|10.32|7.8|0|0|0|0|0.75|1.85|0|0|3024435000|3043309700|8861789700|9776076800|6121513404|0|85776|3.42|-46.95|19288
2020-11-01 15:42:40|pink_usa_1127|NDBKY|10|201312|202006|43|200912|202009|10.59|6.77|2.42|1.37|2.36|0.91|1.42|0.51|0.51|0.64|0|0|5.65|14.52|9.07|4.64|0|0|0|0|1.14|2.55|58517325491|54611980400|3234323305|2220321400|684608700|4362164100|2770683136|2789570304|146013|5.92|-61.31|28697
2020-11-01 15:42:40|pink_usa_1128|ANGPY|0||202006|43|200912|202009|54.41|16.14|2.53|2.37|2.34|2.65|2.89|5.44|0.25|0.19|1.92|4.37|2.07|2.37|4.39|27.42|0|0|0|0|1|2.17|0|0|467399095|1327854000|3154094400|17641243200|18324984124|0|72408|11.53|23.98|25239
2020-11-01 15:42:41|pink_usa_1129|AULGF|80|202006|202006|84|199909|202009|50.84|22.6|3.37|3.78|3.01|3.38|3.56|3.96|0.71|0.91|0.07|0.39|0.47|0.36|1.86|9.75|0|0|0|0|0.19|1.43|0|0|561004753|1292000000|2805000000|13411171300|11939171300|12011041840|1052|28.7|49.48|34263
2020-11-01 15:42:42|pink_usa_1130|RMGOF|0||202006|19|201512|202009|21.49|6.74|3.6|1.06|3.24|0.76|1.2|0.57|0.11|0.29|3.43|6.36|2.88|7.7|13.24|4.66|0|0|0|0|0.25|-1.29|0|0|807098435|1190978500|974500100|3970255300|2847483072|0|638|5.04|-61.08|184
2020-11-01 15:42:43|pink_usa_1131|VDMCY|0||202003|29|201306|202009|14.49|11.93|2.73|2.24|2.46|2.1|6.59|2.44|0.78|0.38|6.04|11.32|6.26|7.3|25.58|12.85|0|0|0|0|0.79|0.67|0|0|591924743|1038787100|3302203100|13818984900|12471018420|0|106609|7.35|-11.86|7641
2020-11-01 15:42:43|pink_usa_1132|VODAF|0||202003|32|201209|202009|13.87|12.9|2.6|2.45|2.36|2.27|6.23|2.64|0.78|0.38|3.93|9.02|4.69|6.69|25.58|12.85|0|0|0|0|-0.57|-0.09|0|0|591924743|1038787100|3302203100|14837027200|13489060740|0|2783|7.95|-3.17|7641
2020-11-01 15:42:44|pink_usa_1133|GFIOF|128|201512|202006|15|201612|202009|29.48|41.31|1.89|3.47|1.37|3.05|1.3|3.73|0.63|0.64|0|0|1.8|1.3|-0.07|5.18|0|0|0|0|-0.34|2.11|0|0|344003448|940800000|4374400000|11594935300|10582335330|9263411606|4695|11.98|157.63|5655
2020-11-01 15:42:45|pink_usa_1134|KIROY|0||202006|47|200812|202009|11.92|10.6|2.6|2.39|2.51|2.44|6.25|4.1|0.24|0|11.75|11.11|10.24|7.18|42.19|26.5|0|0|0|0|0.94|1.39|0|0|572193204|904963200|2289221900|9249286000|9437706661|0|2275|9.805|20.01|12217
2020-11-01 15:42:46|pink_usa_1135|SRGHY|11|201312|202006|27|201312|202009|20.11|21.9|0.69|0.46|0.7|0.48|4.28|4.04|0.35|0.71|2.56|5.36|2.62|2.43|20.41|8.88|6.89|7|0|0|0.39|-0.39|0|0|599210383|841963500|2049140300|4624974300|4642734600|2247600600|93947|8.4|1.86|141452
2020-11-01 15:42:46|pink_usa_1136|SRHGF|0||202006|33|201206|202009|21.16|23.36|0.73|0.51|0.74|0.51|4.72|4.31|0.35|0.71|2.28|5.28|2.15|1.5|20.41|8.88|0|0|0|0|0.02|0.31|0|0|599210383|841963500|2049140300|4934490000|4952250240|0|1096|8.96|15.32|141452
2020-11-01 15:42:47|pink_usa_1137|IMPUY|0||202006|45|200906|202009|108.4|7.88|2.33|1.58|2.22|1.77|1.43|1.91|0.14|0.12|-0.79|3.79|1.92|3.46|1.08|24|0|0|0|0|1.11|2.94|0|0|408278035|771385200|2943748100|6674746500|6853101174|0|520208|8.8065|40.25|50512
2020-11-01 15:42:48|pink_usa_1138|BDVSY|0||202006|44|200906|202006|13.94|13.02|1.64|0.92|1.43|0.58|2.81|2.08|0.69|1.59|1.4|-5.91|2.81|4.48|24.55|-0.17|0|0|0|0|0.59|1.07|0|0|537429543|668411600|1131593100|4461977200|2792947596|0|217155|16.474|-38.28|123841
2020-11-01 15:42:48|pink_usa_1139|APNHY|11|201312|201912|41|201003|202006|21.39|8.78|4.17|1.4|3.34|0.78|3.17|0.82|0.98|0.78|1.06|9.67|0.96|0|8.68|5.71|4|4|0|0|1.04|1.65|0|0|607570173|421341400|930801500|5916447400|3231625545|3237109660|7483|7.09|17.52|9289
2020-11-01 15:42:49|pink_usa_1140|WLWHY|9|201312|202006|41|201006|202009|19.95|42.03|1.16|0.59|1.08|0.45|6.42|5.49|0.84|2.64|2.84|6.63|4.47|5.39|18.97|3.35|7.57|8|0|0|0.74|1.41|0|0|232621143|320147400|2062561700|2732817700|2061341136|163468800|1310|2.16|-37.21|32168
2020-11-01 15:42:50|pink_usa_1141|TLKGY|26|200809|202003|42|201003|202009|18.01|19.24|0.71|0.41|0.61|0.27|1.33|0.47|0.28|0.41|7.46|24.88|4.45|5.03|6.23|1.59|0|0|0.07|0.02|0.87|1.08|0|0|321354669|274919000|2122864800|1170181400|777830000|790271875|577|6.25|-66.67|15099
2020-11-01 15:42:51|pink_usa_1142|MRPLY|0||202003|33|201206|202009|20.53|11.7|2.39|1.2|2.55|1.43|8.96|3.94|0.02|0|3.79|8.49|3.48|6.4|44.87|31.75|0|0|0|0|1.28|1.33|0|0|158862400|273414900|362046300|1798466400|2071615240|0|134286|7.99|-30.76|19707
2020-11-01 15:42:51|pink_usa_1143|BRRAY|0||202003|44|200909|202009|194.68|874.71|0.47|0.31|0.33|0.22|1.23|0.68|0.63|0.44|5.62|35.4|3.68|8.4|5.76|0.14|0|0|0|0|1.37|1.02|0|0|265965510|242664000|567330300|1087800300|801851102|0|302|3.77|-53.97|15833
2020-11-01 15:42:52|pink_usa_1144|SPPJY|86|202006|202006|24|201409|202009|43.73|433.36|0.73|0.54|0.42|0.17|1.62|0.49|1.43|1.16|0|0|1.35|0|3.39|0.08|1.94|3|0.01|0|1.04|1.31|0|0|389642353|190000000|3119000000|2744749400|864749350|866807900|3951|1.5835|-39.84|12821
2020-11-01 15:42:53|pink_usa_1145|JSEJF|10|201312|202006|43|200912|202009|15.3|12.71|4.37|3.26|5.03|4.1|3.72|2.84|0|0|3.79|0.06|2.84|0|24.3|18.92|1.33|2|0|0|0.89|0.62|0|0|143893106|127085100|20070700|483230100|610315140|604950148|5482|7.025|-23.34|389
2020-11-01 15:42:54|pink_usa_1146|MOTUY|0||202006|8|201809|202009|7.94|15.9|0.24|0.18|0.15|0.09|0.99|0.59|0.71|0.76|0|0|0|0|8.13|2.02|0|0|0|0|1.93|2.23|0|0|86473420|122702000|572956300|851703700|424416256|0|583|2.255|-48.98|17499
2020-11-01 15:42:54|pink_usa_1147|NMPNF|0||202006|5|201906|202009|141.93|29.35|2.43|3.64|2.31|3.66|2.75|6.74|0.19|0.59|-28.22|-17.8|0|0|0.09|14.78|0|0|0|0|1.32|2.44|0|0|111552959|119010400|1341330900|3970020200|3761164850|0|638|10.75|138.36|15953
2020-11-01 15:42:55|pink_usa_1148|DSTZF|0||202006|9|201806|202009|22.22|30.39|1.07|0.92|0.9|0.68|1.96|1.46|0.32|0.63|0|0|0|0|11.51|2.68|0|0|0|0|1.4|1.15|0|0|71208613|100316900|469150100|1319883200|977553305|0|18643|4.45|-50.61|4845
2020-11-01 15:42:55|pink_usa_1149|TBLMY|0||202003|48|200809|202009|16.58|9.89|1.84|1|1.6|0.94|4|2.42|0.4|0.03|5.3|20.96|6.66|6.64|22.52|18.05|0|0|0|0|0.87|0.47|0|0|97937286|77423000|291364000|1966726700|2010312640|0|4147|11.2|-20.51|11103
2020-11-01 15:42:56|pink_usa_1150|LTGHY|0||202003|29|201306|202009|21.21|7.18|2.47|1.28|2.07|0.82|5.16|1.42|1.07|0.85|0|0|3.01|6.51|15.34|9.78|0|0|0|0|0.48|0.88|0|0|62078140|69913500|829603500|2311778300|1442566356|0|160868|3.9672|-35.29|16376
2020-11-01 15:42:57|pink_usa_1151|AVSFY|11|201312|202006|33|201206|202009|17.85|11.61|2.26|1.82|2.22|1.76|5.8|4.99|0.3|0.35|5.16|5.49|4.03|5.75|23.29|28|6.56|7|0|0|0.91|-0.44|0|0|39119661|48733700|212457800|1502791200|1449203800|1412103000|224|22|-24.32|9824
2020-11-01 15:42:57|pink_usa_1152|LEAT|37|202006|202006|34|201203|202009|35.88|13.84|0.48|0.93|0.53|1.05|1.34|2.77|0.05|0.05|-0.46|-0.2|0|0|4.79|20.76|8.34|10|0|0|-0.14|2.44|0|0|1317632|2685700|2382400|29901800|32050865|33013575|35909|5.95|205.26|49
2020-11-01 15:42:58|pink_usa_1153|CLCGY|11|201312|201912|30|201212|202006|27.18|28.91|1.34|1.51|1.28|1.58|13.22|11.37|0.13|0|2.92|2.37|2.06|2.17|44.01|39.04|6.64|8|0|0|0.54|0.22|0|0|38861571|148987100|281421800|3407576400|0|0|0||0|15400
2020-11-01 15:42:59|pink_usa_1154|PKPYY|0||202006|18|201512|202006|24.38|18.93|0.37|0.2|0.36|0.21|9|6.16|0.59|1.49|3.01|4.74|2.6|6.19|25.07|16.06|0|0|0|0|-0.18|-0.24|0|0|115032733|379309200|972269800|1141619000|0|0|0||0|51900
2020-11-01 15:42:59|pink_usa_1155|BCDRF|135|202009|202009|47|200809|202006|11.09|7.98|-0.59|-5.75|1.45|0.7|0.83|0.32|2.1|0|11.41|10.72|6.9|13.94|3.94|-7.02|0|0|0|0|1.09|0.62|336477236422|813525054700|121591131821|343940295600|36366204400|-302020393400|30691287990|30775374190|529713|1.85|-53.94|194284
2020-11-01 15:43:00|pink_usa_1156|BBVXF|126|202006|202006|47|200809|202006|23.58|210.42|2|-2.65|1.89|0.81|0.97|0.37|2.98|1.51|5.67|1.52|5.81|10.63|3.65|-0.06|0|0|0|0|0.4|0.62|337437721992|594678259900|62572816122|152867395700|9987069600|-57944586500|17744579820|17744579820|151917|2.6612|-49.02|125041
2020-11-01 15:43:01|pink_usa_1157|CIXPF|44|202009|202009|29|201306|202009|27.78|12.17|4.42|0.2|2.37|1.22|0.79|0.49|1.28|1.41|4.49|-1.9|5.19|0|2.29|2.18|0|0|0|0|0.52|1.01|239584274971|276648575900|15658612861|49827379700|5614352600|2182971600|13416175542|13416192151|642|2.2445|-14.9|35589
2020-11-01 15:43:02|pink_usa_1158|CAIXY|44|202009|202009|31|201212|202009|30.91|11.59|4.6|0.14|2.29|1.16|0.75|0.47|1.28|1.41|9.49|1.81|4.41|3.56|2.29|2.18|0|0|0|0|-0.26|1.45|239584274971|276648575900|15658612861|49827379700|5614352600|1547208900|12780412816|12780428551|210980|0.712|-13.06|35589
2020-11-01 15:43:03|pink_usa_1159|MPFRY|44|202006|202006|33|201206|202009|12.58|11.04|-0.4|-1.45|0.36|0.27|1.04|0.65|0.29|0.37|3.44|8.82|5.65|8.18|6.17|3.9|0|0|0|0|-2.35|0.8|0|0|20776638214|43813668000|1490277700|-32929489400|6083288463|6083288463|53|3.99|-27.45|34247
2020-11-01 15:43:04|pink_usa_1160|BNDSY|46|202006|202006|43|200912|202009|18.68|6.55|2.99|-0.09|2.48|0.31|0.66|0.13|1.54|2.11|-18.43|-34.67|3.62|12.72|1.89|1.04|0|0|0|0|0.32|0.93|137692983532|174601561400|12868470849|32670316100|3136037700|-598267900|1913097764|1913097764|6493|0.6826|-60.63|24334
2020-11-01 15:43:04|pink_usa_1161|BNKXY|35|202009|202009|7|201812|202009|20.43|76.33|4.33|2.1|1.63|1.24|0.43|0.3|1.56|1.79|61.2|61.2|11.65|8.23|-3.3|0.87|0|0|0|0|0.97|1.43|171625568412|151747834000|13385014349|18804758800|2376995700|13264422100|4614021745|4616515927|4527|15.1899|-44.15|15947
2020-11-01 15:43:05|pink_usa_1162|BKIMF|47|202009|202009|11|201712|202009|11.84|11.57|2.71|-1.21|2.42|1.53|1.24|0.7|2.24|1.81|4.51|0.65|5.06|7.48|3.52|2.51|0|0|0|0|0.96|1.81|51198515886|73605929400|5074678705|17396366100|531957400|-3147601400|3967851891|3967851891|1426|4.415|-32.25|6113
2020-11-01 15:43:06|pink_usa_1163|BKNIY|47|202009|202009|43|200912|202009|14.32|11.55|5.15|0.63|2.17|1.53|1.19|0.7|2.24|1.81|14.16|0.52|4.48|7.36|3.52|2.51|0|0|0|0|1|2.27|51198515886|73605929400|5074678705|17396366100|531957400|-3152095000|3963358287|3963358287|624|4.41|-31.16|6113
2020-11-01 15:43:07|pink_usa_1164|TEFOF|131|202009|202009|48|200809|202009|27.83|78.71|1.85|0.25|0.97|0.33|2.8|1.33|2.14|0|15.3|10.55|8.45|13.58|5.18|0.53|0|0|0|0|1.09|0.73|0|0|6727834795|10746079600|34964865600|13957956900|16571203884|16731360000|22960|3.24|-56.28|113621
2020-11-01 15:43:08|pink_usa_1165|ACSAY|47|202009|202009|17|201606|202009|10.83|10.25|0.32|0.24|0.25|0.18|2.41|1.5|3.26|3.5|0|0|0.81|0.81|4.09|5.03|4|4|0|0|1.11|1.98|0|0|8582773580|11118253500|3092554600|11137353800|6415324700|6980099565|704179|4.45|-37.27|193995
2020-11-01 15:43:09|pink_usa_1166|FRRVY|44|202009|202009|38|201012|202006|25.82|69.02|2.41|3.33|1.36|2.49|2.19|4.53|2.42|3.12|10.42|-1.21|3.03|0|3.3|-0.73|2.43|4|0|0|0.84|0.96|0|0|4038828584|7803910400|459990000|23042584600|17765229837|17827232406|195159|24.27|-11.35|90973
2020-11-01 15:43:09|pink_usa_1167|GASNY|47|202009|202009|43|200912|202009|12.96|17.25|1.34|1.66|0.71|0.91|1.38|1.73|1.15|1.78|3.15|9.71|5.38|7.79|3.74|3.65|3.24|4|0|0|0.51|0.86|0|0|4555574964|5871424000|23070355700|17130161900|19101391860|18930487268|69159|3.94|-23.8|11117
2020-11-01 15:43:10|pink_usa_1168|IBDRY|47|202009|202009|43|200912|202009|193.82|20.39|2.22|3.37|1.24|2.1|1.06|1.8|0.99|1.12|4.37|8.98|3.49|3.74|3.78|4.17|2.83|4|0|0|0.82|0.51|0|0|5489699559|3137061600|86264497800|129090333300|75173261114|79347277408|1675248|49.49|20.17|35816
2020-11-01 15:43:11|pink_usa_1169|IBDSF|47|202009|202009|43|200912|202009|197.13|20.39|2.2|3.35|1.23|2.09|1.06|1.8|0.99|1.12|5.14|8.87|4.35|3.62|3.78|4.17|0|0|0|0|0.74|0.48|0|0|5489699559|3137061600|86264497800|129069069100|75151996931|79324829982|231952|12.369|19.66|35816
2020-11-01 15:43:11|pink_usa_1170|AMADY|46|202006|202006|37|201106|202009|24.33|60.36|4.78|5.95|4.33|5.46|7.11|5.16|0.46|1.11|1.71|-1.38|1.81|2.45|14.9|4.45|4.93|4|0|0|0.87|1.37|0|0|752636651|2694371900|776247200|27862396600|25138220967|25138220967|2187678|55.89|-21.4|17623
2020-11-01 15:43:12|pink_usa_1171|CDNIF|25|202006|202006|1|202006|202009|14.45|13.86|-0.01|-0.01|0.21|0.2|4.14|3.97|0.05|0.13|0|0|0|0|28.61|26.26|1.57|2|0|0|0|0|0|0|1769405265|2519035900|424000600|-158846900|2279460096|2284723584|58|17.28|0|5988
2020-11-01 15:43:13|pink_usa_1172|ANNSF|29|202009|202009|22|201503|202009|22|84.79|7.39|7.28|5.36|6.85|3.99|2.92|1.95|1.38|4.57|-1.87|3.79|0|7.82|5.28|3.29|4|0|0|0.41|1.54|0|0|796283289|2032840600|13992688600|28792913900|20985000000|20394426140|20915|139.9|-23.07|9046
2020-11-01 15:43:13|pink_usa_1173|ACXIF|45|202006|202006|42|201003|202009|17.66|25.09|1.51|1.65|0.58|0.83|1.01|1.69|1.92|2.02|5.69|2.05|4.53|1.95|0.36|2.14|5|7|0|0|0.99|0.61|0|0|2082265447|1443190000|8831914300|12127060200|6082810345|6082810345|1714|111.55|6.5|35741
2020-11-01 15:43:14|pink_usa_1174|GIKLY|40|202006|202006|37|201106|202009|33.61|31.23|4.57|4.58|3.58|3.19|4.24|3.18|1.28|1.17|2.31|-4.81|1.11|1.38|6.7|4.79|0|0|0|0|0.61|-0.06|0|0|880376066|1001769400|3274476700|27139084000|19167128400|17845520000|1271|14|-11.39|24040
2020-11-01 15:43:15|pink_usa_1175|GIFLF|40|202006|202006|37|201106|202009|33.32|30.4|4.56|4.5|3.49|3.11|4.3|3.09|1.28|1.17|-0.95|-4.93|1.44|1.41|6.7|4.79|0|0|0|0|0.68|0.03|0|0|880376066|1001769400|3274476700|26627321700|18655366072|17369044616|1845|27.2524|-9.01|24040
2020-11-01 15:43:15|pink_usa_1176|GIFOF|40|202006|202006|31|201212|202009|20.71|19.17|3.48|3.3|2.66|1.96|3.13|1.95|1.28|1.17|0.85|-8.32|1.94|2.23|6.7|4.79|0|0|0|0|0.79|0.26|0|0|880376066|1001769400|3274476700|19739203400|11767247757|10955874600|94577|17.19|-17.94|24040
2020-11-01 15:43:16|pink_usa_1177|ENGGY|47|202009|202009|43|200912|202009|12.17|12.25|6.54|8.43|4.2|4.85|2.22|1.64|1.66|1.47|2.16|-1.39|5.84|7.78|8.38|5.75|0|0|0|0|0.63|1.23|0|0|1237431614|950980500|5251408200|10464645300|6019457213|6019457213|176749|11.51|1.56|1310
2020-11-01 15:43:17|pink_usa_1178|ISMAY|47|202009|202009|39|201012|202009|19.32|46.25|0.78|0.62|0.61|0.39|2.63|1.51|1.59|2.33|0.74|-0.98|1.9|0|2.58|0.61|5.46|7|0|0|0.68|0.92|0|0|472066432|1167240500|285930500|1989220600|1231136468|1351882776|1057|3.495|-7.37|49582
2020-11-01 15:43:18|pink_usa_1179|RDEIY|47|202009|202009|43|200912|202009|13.53|12.94|5.61|7.77|4.33|4.51|3.13|2.47|1.21|2.07|3.13|-8.93|4.58|6.28|11.46|9.35|3.68|5|0|0|0.72|0.18|0|0|443899691|670757700|10778232200|10084859900|10084859928|10084859928|471640|9.36|-4.17|2031
2020-11-01 15:43:18|pink_usa_1180|PGUUF|18|202006|202006|7|201812|202009|13.85|9.84|1.48|1|1.16|0.63|8.88|6.61|3.45|7.64|9.42|2.88|10.73|6.55|19.18|9.09|0|0|0|0|1.42|1.12|0|0|348851373|582033600|448943500|1854487500|1130714025|1205626500|2213|0.75|-49.32|56887
2020-11-01 15:43:19|pink_usa_1181|PGUCY|18|202006|202006|4|201909|202009|12.01|17.42|1.26|1.46|0.94|1.11|8|11.71|3.45|7.64|0|0|0|0|19.18|9.09|0|0|0|0|0|0|0|0|348851373|582033600|448943500|2725890900|2002117368|2134762656|3876|6.64|-10.16|56887
2020-11-01 15:43:19|pink_usa_1182|PHMMF|50|202006|202006|19|201512|202009|27.95|16.9|4.81|8.8|4.2|9.78|167.58|18.78|16.88|0.55|0.2|0.86|0|0|-3.48|110.49|7.02|10|0|0|-0.73|0.57|0|0|57789419|256544000|28249500|2075442100|2269550000|2296575000|22746|125|409.63|487
2020-11-01 15:43:20|pink_usa_1183|SMIZF|44|202006|202006|39|201009|202006|29.68|36.61|1.6|1.38|1.06|0.6|1.37|1.01|1.06|1.69|1.02|-20.01|1.43|0|1.78|-13.44|4.95|4|0|0|0.53|1.73|0|0|505949774|213550100|3261021200|1986720000|807432663|807400000|1926|3.67|-52.52|10705
2020-11-01 15:43:21|pink_usa_1184|ATVDY|44|202009|202009|12|201709|202009|9.61|6.58|1.32|0.82|1.13|0.61|2.22|1.01|0.45|0.58|15.48|21.41|15.24|19.81|15.05|9.92|6.14|7|0|0|0.6|0.74|0|0|52994295|127149600|101766700|770969900|571869824|571869824|970|2.54|-30.41|2589
2020-11-01 15:43:21|pink_usa_1185|IDEXY|50|202006|202006|47|200812|202009|27.11|36.95|3.3|3.14|3.51|2.97|6.95|4.92|0.01|0|2.64|3.76|2.13|1.34|27.3|13.46|7.44|9|0|0|0.86|0.8|0|0|5384887521|7714583500|9015272700|69834218400|77499351416|77500050544|3208526|12.44|-8.29|117974
2020-11-01 15:43:22|pink_usa_1186|SVNLY|38|202009|202009|34|201203|202009|12.45|9.99|28.22|22.42|4.88|3.48|1.35|0.88|10.65|8.44|0|0|4.11|0|1.08|0.97|0|0|0|0|0.96|1|141144194097|168889548500|45762965357|62202958000|711494500|111933229700|16513437690|16513200000|1024286|4.17|-10.75|12717
2020-11-01 15:43:23|pink_usa_1187|NBNKF|47|202009|202009|8|201809|202009|14.03|11.73|20.45|20.65|3.14|3.23|0.83|0.8|6.38|5.78|7.89|10.05|4.45|0|1.39|0.5|0|0|0|0|1.1|1.42|296370311631|263930807600|37244852963|57443918400|2187483200|193855036300|30490675000|30577500000|9827|7.55|9.42|27954
2020-11-01 15:43:23|pink_usa_1188|NRDBY|47|202009|202009|11|201712|202009|12.73|11.67|20.11|20.55|3.42|3.22|0.93|0.79|6.38|5.78|8.37|16.66|7.65|5.94|1.39|0.5|0|0|0|0|1.33|1.29|296370311631|263930807600|37244852963|57443918400|2187483200|193693496300|30329135000|30415500000|729895|7.51|5.18|27954
2020-11-01 15:43:24|pink_usa_1189|SWDBY|47|202009|202009|40|201009|202009|13.07|12.79|19.55|15.63|4.4|3.69|1.4|1.05|7.06|5.58|-1.26|14.41|5.09|0|1.67|1.25|0|0|0|0|1.4|1.33|105377434519|133944894800|27711984430|43331120700|621930300|67946665200|17595071178|17646361186|540564|15.71|18.93|16007
2020-11-01 15:43:25|pink_usa_1190|SVKEF|47|202009|202009|39|201012|202009|11.97|10.8|14.37|13.16|3.54|3.52|1.34|1.02|5.6|4.98|0|0|4.72|0|1.76|1.63|0|0|0|0|0.78|1.52|134413389811|159669230800|23329554248|36627189300|712278500|74162219700|18796925940|18913800000|2627|8.7|-8.37|15417
2020-11-01 15:43:26|pink_usa_1191|VOLVF|135|202009|202009|48|200809|202009|20.77|21.78|1.02|1.32|0.67|1.07|2.3|2.48|1.13|1.21|2.81|-0.52|3.68|0|6.73|5.51|0|0|0|0|0.93|1.4|0|0|3888894479|9642485200|9966054000|49005716800|39135250000|39135250000|10998|19.25|37.6|96229
2020-11-01 15:43:27|pink_usa_1192|VLVLY|135|202009|202009|19|201512|202009|13.88|21.74|1.06|1.32|0.76|1.06|2.37|2.47|1.13|1.21|4.09|-0.52|3.58|0|6.73|5.51|2.52|5|0|0|1.13|1.33|0|0|3888894479|9642485200|9966054000|48924396800|39053930000|39053930000|696924|19.21|39.58|96229
2020-11-01 15:43:28|pink_usa_1193|VOLAF|135|202009|202009|48|200809|202009|16.46|20.48|1.02|1.26|0.66|1|2.26|2.33|1.13|1.21|4.2|-0.55|2.93|0|6.73|5.51|0|0|0|0|0.44|1.51|0|0|3888894479|9642485200|9966054000|46667766800|36797300000|36797300000|742|18.1|19.08|96229
2020-11-01 15:43:29|pink_usa_1194|ERIXF|139|202009|202009|48|200809|202009|170.88|23.68|0.97|1.39|1.09|1.5|2|3.96|0.34|0.44|3.22|-0.21|2.99|0|5.09|12.36|0|0|0|0|0.96|0.58|0|0|6884143132|6268825500|2467756100|34396221300|36608000000|36619000000|1801682|11|26.25|99826
2020-11-01 15:43:30|pink_usa_1195|SDVKY|47|202009|202009|41|201006|202009|23.54|38.03|1.89|2.58|1.57|2.61|3.47|3.36|1.02|0.41|0|0|3.78|0|9.16|6.85|5.51|7|0|0|1.1|0.98|0|0|1078654382|2614761900|3072955900|25109531500|24723948060|24759958230|2803630|19.71|26.48|34972
2020-11-01 15:43:31|pink_usa_1196|IVSBF|47|202009|202009|43|200912|202009|13.5|5.98|6.19|5.05|5.17|4.15|0.8|0.98|0.19|0.17|1.56|1.85|2.97|2.1|10.94|16.1|0|0|0|0|1.13|1|0|0|1768510623|2425929700|1584940800|56652603900|50296779540|50327422020|52308|65.7|35.4|89
2020-11-01 15:43:32|pink_usa_1197|IVSXF|47|202009|202009|43|200912|202009|12.94|5.97|6.28|5.04|5.23|4.14|0.79|0.98|0.19|0.17|2.67|1.85|3.25|2.09|10.94|16.1|0|0|0|0|1.02|1.04|0|0|1768510623|2425929700|1584940800|56537771100|50181946710|50212519230|2677|65.55|38|89
2020-11-01 15:43:33|pink_usa_1198|ELUXY|127|202009|202009|104|199409|202009|40.35|11.8|0.49|0.55|0.61|0.55|2.88|3.04|0.65|0.85|4.81|7.57|3.61|3.81|10.21|15.39|3.51|5|0|0|1.23|1.75|0|0|1137418223|2190140500|2598700600|6412336400|6726536147|6726597000|71290|46.81|-7.52|46566
2020-11-01 15:43:34|pink_usa_1199|SKSBF|46|202006|202006|43|200912|202009|14.1|11.61|0.4|0.41|0.43|0.48|2.67|2.23|0.31|0.25|0|0|4.08|0|16.6|18.48|3|4|0|0|0.85|1.39|0|0|1604825377|2103904900|1239711100|7502361700|8634812755|8670186830|8613|20.95|4.75|33263
2020-11-01 15:43:34|pink_usa_1200|SKBSY|46|202006|202006|29|201306|202009|15.26|11.43|0.43|0.41|0.45|0.47|2.82|2.2|0.31|0.25|0|0|4.49|0|16.6|18.48|0|0|0|0|0.69|1.61|0|0|1604825377|2103904900|1239711100|7374591200|8507042256|8541892896|5573|20.64|2.51|33263
2020-11-01 15:43:35|pink_usa_1201|SKFRY|47|202009|202009|43|200912|202009|20.36|23.2|1.17|1.28|1.04|1.16|3.08|2.4|0.68|0.63|4.28|-3.96|3.03|1.43|11.8|7.35|4.73|5|0.01|0|0.85|1.24|0|0|992912333|1737188800|2306304500|7840085300|9416660748|9422746872|192949|20.68|24.65|41835
2020-11-01 15:43:36|pink_usa_1202|SKUFF|47|202009|202009|43|200912|202009|20.44|22.66|1.19|1.26|1.03|1.13|3.07|2.35|0.68|0.63|4.5|-3.89|3.3|1.49|11.8|7.35|0|0|0|0|0.85|1.54|0|0|992912333|1737188800|2306304500|7621516700|9198092220|9204037080|3501|20.2|17.78|41835
2020-11-01 15:43:37|pink_usa_1203|TLSNY|48|202009|202009|43|200912|202009|22.37|51.43|2.86|2.85|2.02|1.79|1.83|1.92|0.87|1.25|0|0|5.98|5.16|6.13|1.64|3.1|4|0|0|0.59|0.33|0|0|2485971378|1415069900|9524590600|26420794700|16767490380|16767491200|562037|8.2|-10.02|19776
2020-11-01 15:43:38|pink_usa_1204|ATLKY|48|202009|202009|44|200909|202009|19.87|36.82|3.16|5.76|3.04|5.41|6.58|9.19|0.6|0.45|7.67|1.21|7.03|1.43|32.3|19.05|6.05|8|0|0|1.22|0.53|0|0|1649362733|1158757900|1575906300|59869796800|58145657832|58168248000|2257931|47.82|47.18|39759
2020-11-01 15:43:39|pink_usa_1205|ATLCY|48|202009|202009|44|200909|202009|17.89|32.29|2.86|5.1|2.74|4.74|5.9|8.06|0.6|0.45|8.11|1.38|7.7|1.63|32.3|19.05|0|0|0|0|1.31|0.56|0|0|1649362733|1158757900|1575906300|52707983200|50983844268|51003652000|126689|41.93|57.17|39759
2020-11-01 15:43:40|pink_usa_1206|ATTLF|48|202009|202009|21|201506|202009|18.76|31.38|3.25|4.77|3.25|4.61|6.26|7.83|0.6|0.45|4.29|1.36|3.41|1.65|32.3|19.05|0|0|0|0|0.75|0.26|0|0|1649362733|1158757900|1575906300|51273188600|49549049700|49568300000|1301|40.75|51.15|39759
2020-11-01 15:43:40|pink_usa_1207|HUSQF|47|202009|202009|43|200912|202009|22.46|21.1|1.11|1.44|0.92|1.43|2.45|2.86|0.56|0.49|2.9|1.71|2.64|2.11|7.45|10.01|0|0|0|0|0.44|2.2|0|0|268930559|1010859800|890846000|6363271400|6298356900|6305200000|1381|11|33.66|12249
2020-11-01 15:43:41|pink_usa_1208|HSQVY|47|202009|202009|43|200912|202009|23.33|21.25|1.11|1.59|0.93|1.44|2.47|2.88|0.56|0.49|3.7|1.72|3.37|2.12|7.45|10.01|5.22|7|0|0|1.4|1.98|0|0|268930559|1010859800|890846000|6406215900|6341301350|6348190000|3689|22.15|45.25|12249
2020-11-01 15:43:42|pink_usa_1209|ALFVY|48|202009|202009|44|200909|202009|20.36|18.43|2.16|2.15|1.94|2|3.75|2.9|0.49|0.41|2.16|0.76|2.17|0|13.86|12.05|4.93|6|0|0|1|1.36|0|0|323018482|758005500|949849100|9844156700|9282567919|9282567919|216570|22.13|17.57|16921
2020-11-01 15:43:43|pink_usa_1210|SCTBF|46|202006|202006|43|200912|202009|16.13|18.57|0.62|0.61|0.45|0.49|3.03|2.64|1.59|0.97|0|0|3.48|0|7.68|6.79|5.49|7|0|0|0.32|1.21|0|0|784214147|686464000|737412500|7069316700|5674722145|5674722145|1741|15.55|-1.02|370000
2020-11-01 15:43:44|pink_usa_1211|GNGBY|47|202009|202009|31|201212|202009|27.77|18.03|2.1|2.25|1.73|1.9|2.37|2.47|0.63|0.52|12.55|-7.99|6.09|0.74|6.88|9.68|4.9|7|0|0|0.86|-0.11|0|0|194963041|637545500|450051800|6592769600|5940389700|5940389700|139006|21.81|41.3|10800
2020-11-01 15:43:44|pink_usa_1212|SSAAY|47|202009|202009|14|201609|202003|51.45|18.76|0.75|0.63|0.48|0.45|0.62|0.48|0.52|0.28|-12.93|-18.3|1.75|0|0.92|-2.75|1.61|1|0|0|1.01|1.37|0|0|391241632|603638200|2855012600|4341471200|3110102757|3109996000|393|1.51|9.42|13617
2020-11-01 15:43:45|pink_usa_1213|ASAZY|47|202009|202009|43|200912|202009|26.09|23.56|2.63|3.06|2.22|2.74|3.72|3.75|0.72|0.52|1.85|0.45|1.77|0.87|9.92|11.54|5.41|7|0|0|1.07|0.69|0|0|154662172|547200500|1413843000|29035537300|25969942880|25999262569|3942347|11.69|7.11|47553
2020-11-01 15:43:46|pink_usa_1214|TLTZY|47|202009|202009|39|201012|202009|60.19|21.59|2.54|4.41|1.93|3.36|2.56|2.69|0.62|1|11.14|2.87|6.21|7.96|10.7|6.7|4.33|4|0|0|1.14|0.46|0|0|148291391|535377600|1385958800|12764957000|9688989629|9723542031|467343|7.035|-1.72|4695
2020-11-01 15:43:46|pink_usa_1215|HXGBY|47|202009|202009|30|201303|202009|24.23|40.17|4.69|7.18|4.13|6.54|3.04|3.83|0.57|0.33|0.89|-0.1|1.28|0|8.16|7.29|4.61|6|0|0|1.26|1.28|0|0|282371689|501554200|789180900|29630760100|27746409892|27746424990|598500|75.49|59.87|20508
2020-11-01 15:43:47|pink_usa_1216|NDRBF|46|202006|202006|25|201406|202009|27.27|56.41|2.78|5.06|2.39|4.79|3.81|6.61|0.91|0.62|0|0|0.49|0|8.99|7.73|5.02|6|0|0|0.46|1.64|0|0|224969433|443949100|587784800|13714558100|12953226620|12985264240|2243|25.7|75.43|17000
2020-11-01 15:43:48|pink_usa_1217|SWMAY|103|202009|202009|44|200909|202009|17.12|28.74|4.69|8.7|4.18|7.58|124.43|44.95|-7.31|-2.14|7.69|4.79|3.47|1.53|28.77|51.21|4.73|10|0|0|0.49|0.31|0|0|356887739|419379100|402868600|14466535200|13082472585|13214057220|671887|40.95|95.98|6270
2020-11-01 15:43:49|pink_usa_1218|THQQF|18|202006|202006|4|201909|202009|107.34|197|5.58|10.83|5.5|10.19|3.99|5.94|0.12|0|0|0|0|0|16.14|4.27|7.79|8|0|0|0|0|0|0|151101700|378102200|19875300|6947565800|8085882240|7065600000|1794|19.2|591.2|2585
2020-11-01 15:43:49|pink_usa_1219|SASDY|46|202006|202006|17|201512|202003|13.66|24.34|0.11|0.66|0.15|0.06|1.24|0.66|-6.93|-15.46|-52.09|-190.66|0|0|0.76|-40.85|6.16|2|0|0|0.64|1.59|0|0|801095684|719265100|4215142300|1912450600|190430489|190430489|2402|0.9955|-19.93|4937
2020-11-01 15:43:50|pink_usa_1220|EVVTY|27|202009|202009|17|201606|202009|35.39|43.41|12.36|24.64|12.57|22.37|19.66|25.64|0.06|0.01|1.15|0.76|1.27|0.71|63.73|78.47|0|0|0|0|1.8|1.36|0|0|82738038|332494500|92157100|11702412800|12029146269|12411437330|367251|66.355|232.02|7395
2020-11-01 15:43:51|pink_usa_1221|BDNNY|94|202009|202009|24|201409|202009|13.45|13.34|1.36|1.69|1.26|1.47|1.74|1.69|0.54|0.15|19.43|19.88|2.94|3.85|2.87|10.89|2.16|4|0|0|1.11|1.54|0|0|130979462|293007700|4781650800|8730555000|8288756916|8288756916|11934|60.61|31.11|6095
2020-11-01 15:43:52|pink_usa_1222|BOLIF|94|202009|202009|44|200909|202009|13.82|13.2|1.18|1.67|1.04|1.45|1.59|1.67|0.54|0.15|19.8|14.21|2.27|0|2.87|10.89|0|0|0|0|1.69|1.15|0|0|130979462|293007700|4781650800|8647134100|8205336000|8205336000|200|30|-1.64|6095
2020-11-01 15:43:53|pink_usa_1223|HXPLF|47|202009|202009|33|201206|202009|19.15|21.97|2.22|2.11|2.13|2.07|4.05|2.63|0.42|0.26|-0.2|-0.44|1.35|0|17.2|8.9|4.78|5|0|0|0.87|1.38|0|0|106914705|129271400|272762200|3201838200|3032413453|3032410810|3717|8.81|17.47|4781
2020-11-01 15:43:53|pink_usa_1224|BOZTY|18|202006|202006|9|201806|202009|87.36|154.7|1.43|1.98|1.52|2.1|4.74|8.12|0.14|0.36|-3.36|-1.14|0|0|1.58|4.62|0|0|0|0|2.07|2.91|0|0|43962967|96469600|60752100|771587300|823272415|835471350|227326|14.35|113.86|391
2020-11-01 15:43:54|pink_usa_1225|LNEGY|46|202006|202006|11|201712|202009|45.39|10.49|6.9|4.18|4.62|2.42|15.78|17.1|97.56|-1.63|24.08|25.15|4.59|6.49|3.74|28.31|2.9|6|0|0|1.86|2.25|0|0|80798093|74900000|5059300000|9082093700|5391293674|5403380138|96058|18.98|-35.89|437
2020-11-01 15:43:55|pink_usa_1226|LNDNF|46|202006|202006|40|201009|202009|154.06|10.99|7.28|4.13|5.22|2.53|364.69|17.71|97.56|-1.63|24.86|26.58|4.95|7.24|3.74|28.31|0|0|0|0|1.56|2.11|0|0|80798093|74900000|5059300000|9340580400|5649780357|5662446309|4966|19.89|-33.59|437
2020-11-01 15:43:55|pink_usa_1227|ORXOY|48|202006|202006|15|201612|202009|22.77|9.49|4.05|1.67|4.21|2.3|9.43|2.43|1.08|0.3|0.59|1.84|0|0|-11.56|19.91|6.4|9|0|0|0.53|0.97|0|0|39075884|72636500|10039500|142947700|192301760|194379360|37|5.6|-11.25|136
2020-11-01 15:43:56|pink_usa_1228|NTNTY|48|202009|202009|17|201606|202009|25.62|42.5|8.22|10.86|7.79|9.26|15.05|17.16|0.26|1.84|9.1|1.81|6.24|1.24|55.85|14.71|0|0|0|0|0.33|2.53|0|0|26688240|37622400|27732400|2253927800|2069210940|2084344476|922|16.86|165.51|898
2020-11-01 15:43:57|pink_usa_1229|BIOGY|48|202009|202009|11|201712|202009|38.98|53.02|9.94|12.91|10.22|13.32|15.34|16.71|0.11|0|1.97|0.61|1.28|0.61|38.07|36.31|7.69|10|0|0|-0.23|-1.84|0|0|31155022|32611700|16695000|1043982000|1076593545|1076565600|105|31.05|41.14|160
2020-11-01 15:43:57|pink_usa_1230|SVCBY|46|202006|202006|0|202009|202009|6.15|6.15|5.39|5.39|4.88|4.88|1.28|1.28|0.33|0.14|0|0|0.48|0|26.2|22.19|3.51|8|0|0|0|0|0|0|439402605|25313400|4325795800|10526701000|9516740875|9516165000|61447|13.55|0|4118
2020-11-01 15:43:58|pink_usa_1231|RSLBF|46|202006|202006|32|201209|202009|66.83|86.36|7.89|4.89|7.23|4.89|9.16|4.84|0.09|0.24|0|0|0|0|14.35|4.85|7.44|9|0|0|-0.25|1.76|0|0|8583509|18634100|24104400|382275300|382253220|382253220|3399|11.15|-42.82|391
2020-11-01 15:43:59|pink_usa_1232|BIOVF|47|202009|202009|34|201203|202009|88.85|22.12|6.44|5.21|6.31|4.38|4.27|3.41|0.27|0.69|-1.95|-2.36|0|0|6.67|10.03|5.05|7|0|0|-0.19|0.45|0|0|91933623|18292100|62906900|8568101900|7151247400|7213179475|8302|24.25|42.65|1422
2020-11-01 15:44:00|pink_usa_1233|GENTF|48|202006|202006|4|201909|202009|27.91|55.67|1.17|2.56|1.3|2.76|4.19|8.85|0|0|0.39|2.74|0|0|24.37|15.85|7.5|10|0|0|0|0|0|0|6433712|14082100|2671300|350477900|364560000|372036000|560|42|181.12|628
2020-11-01 15:44:00|pink_usa_1234|HNNMY|47|202006|202006|43|200909|202006|23.48|79.3|2.22|1.17|2.55|1.26|7.61|4.24|0.11|1.11|0|0|4|6.45|33.7|3.6|8.02|9|0|0|1.02|1.53|0|0|1927713395|1408821200|11510944700|31391727700|0|0|0||0|179000
2020-11-01 15:44:01|pink_usa_1235|EKTAY|45|202006|202006|33|201206|202009|59.58|36.75|3.18|3.37|2.98|2.96|5.42|4.91|0.75|1|0|0|1.66|1.7|10.2|8.14|5.05|6|0|0|0.42|1.16|0|0|294110224|673418300|217138800|4657164300|4426432714|4426431555|55220|11.585|-1.84|4037
2020-11-01 15:44:02|pink_usa_1236|HMRZF|47|202006|202006|43|200909|202006|23.69|81.09|2.22|1.12|2.55|1.28|7.63|4.34|0.11|1.11|0|0|5.21|6.32|33.7|3.6|0|0|0|0|0.88|1.67|0|0|1927713395|1408821200|11510944700|31979278200|0|0|0||0|179000
2020-11-01 15:44:03|pink_usa_1237|ZFSVF|33|201612|202006|11|201712|202009|14.64|15.91|-0.62|-1.74|0.88|0.95|1.31|1.56|0.38|0.42|0|0|5.42|5.88|7.86|6.81|0|0|0|0|1.03|0.53|0|0|18567108108|163083000000|2644000000|-95860862000|51650137955|52462609605|54339|348.85|-9.09|54030
2020-11-01 15:44:03|pink_usa_1238|ZURVY|33|201612|202006|11|201712|202009|14.78|15.89|-0.15|-1.74|0.86|0.95|1.31|1.55|0.38|0.42|0|0|5.38|5.89|7.86|6.81|0|0|0|0|0.85|0.4|0|0|18567108108|163083000000|2644000000|-95927484800|51583515204|52394938804|2113513|34.84|-9.39|54030
2020-11-01 15:44:04|pink_usa_1239|CSGKF|79|202009|202009|43|200912|202009|63.52|6.28|6.45|4.03|1.76|1.12|0.98|0.49|5.1|4.08|1.38|-8.23|3.34|1.43|1.01|1.82|0|0|0|0|1.36|1.45|321291313027|435746168500|85492057801|151719128100|8043263500|75671979400|24145241315|25038658000|379485|9.97|-18.99|48800
2020-11-01 15:44:05|pink_usa_1240|SSREY|28|201612|202006|10|201712|202006|99.95|32.24|-1.27|-1.24|0.7|0.5|0.87|0.74|0.36|0.44|0|0|5.32|8.12|0.31|-3.18|0|0|0|0|0.54|1.03|0|0|86131375000|89896000000|0|-54955048200|21500458675|27356381769|635824|18.61|-28.91|15842
2020-11-01 15:44:06|pink_usa_1241|SWZNF|46|202006|202006|17|201606|202009|0.02|0.05|1.6|2.42|0.02|0.04|0|0|-7.75|0.52|0|0|0.45|0|6.88|4.66|0|0|0|0|1.09|1.39|381297393790|654724912300|45159311312|60862061000|465878400|28938865200|535000000|535000000|713|5350|-3.69|934
2020-11-01 15:44:07|pink_usa_1242|BLHEY|10|201312|202006|40|201009|202009|14.62|14.17|-2.24|-3.22|0.63|0.79|1.06|1.04|0.06|0.38|2.93|5.16|4.18|4.39|8.9|5.82|0|0|0|0|0.15|0.83|0|0|25770543318|37290777800|350539100|-28026312400|6779990600|7588095790|480|15.1|-14.25|7646
2020-11-01 15:44:07|pink_usa_1243|JBAXY|0||202006|43|200912|202009|27.16|14.48|0.32|0.23|3.84|2.47|1.79|1.39|1.33|2.38|-6.82|2.88|2.45|1.84|3.89|2.83|0|0|0|0|1.5|1.59|62595571250|85244084200|16706791950|23887651600|605610400|1000219300|9175371327|0|560374|8.43|-5.57|6729
2020-11-01 15:44:08|pink_usa_1244|JBARF|0||202006|43|200912|202009|28.19|15.47|0.34|0.44|3.83|2.64|1.79|1.48|1.33|2.38|-9.37|2.84|0.59|1.71|3.89|2.83|0|0|0|0|1.31|1.16|62595571250|85244084200|16706791950|23887651600|605610400|1627149500|9802301514|0|901|45.03|2.36|6729
2020-11-01 15:44:09|pink_usa_1245|CFRUY|0||202003|46|200903|202009|22.39|36.3|2.75|2.23|3.2|2.39|2.68|1.99|0.22|0.38|1.12|7.51|1.46|1.65|11.9|3.9|0|0|0|0|1.07|0.87|0|0|7663666891|9732342600|6549257700|35015521300|37521400976|0|2944429|6.64|-8.52|35657
2020-11-01 15:44:09|pink_usa_1246|CFRHF|0||202003|46|200903|202009|22.31|36.46|2.77|2.23|3.21|2.4|2.71|1.99|0.22|0.38|1.4|7.52|1.92|0|11.9|3.9|0|0|0|0|1.13|0.92|0|0|7663666891|9732342600|6549257700|35185043000|37690922710|0|216052|66.7|-9.31|35657
2020-11-01 15:44:10|pink_usa_1247|SZLMY|0||202006|30|201303|202009|14.13|10.58|0.36|0.3|0.48|0.53|0.71|0.7|0.33|0.25|3.61|8.97|2.77|1.43|5|5.28|0|0|0|0|0.54|1.34|0|0|7157646214|8634154300|557245700|6992449500|11408358864|0|30913|18.83|-20.98|9330
2020-11-01 15:44:11|pink_usa_1248|ABLZF|79|202009|202009|48|200809|202009|19.52|9.75|1.48|2.37|1.45|2.09|3.14|3.19|1.31|0.52|4.39|8.63|3.68|6.37|9.7|22.73|0|0|0|0|1.16|1.1|0|0|5606113924|8448000000|4921000000|53957233500|53446233505|54140450000|673684|25.55|26.78|110000
2020-11-01 15:44:12|pink_usa_1249|RHHBY|0||202006|55|200612|202009|20.11|22.3|4.17|5.01|3.92|4.8|11.75|8.84|1.99|0.48|2.74|3.65|2.24|2.66|20.83|25.59|0|0|0|0|0.57|0.17|0|0|12392898668|6573396600|24442058500|305416525600|292697655168|0|40101344|42.81|31.78|97735
2020-11-01 15:44:12|pink_usa_1250|RHHVF|0||202006|55|200612|202009|20.07|22.4|4.15|5.02|3.92|4.83|11.59|8.87|1.99|0.48|2.54|1.04|2.88|0|20.83|25.59|0|0|0|0|0.43|0.29|0|0|12392898668|6573396600|24442058500|306715580900|293996710400|0|1415457|344|19.97|97735
2020-11-01 15:44:13|pink_usa_1251|NSRGY|0||202006|43|200912|202009|21.78|24.98|2.76|4.19|2.55|3.81|4.02|7.4|0.5|0.87|4.34|5.74|3.86|2.32|14.62|14.96|0|0|0|0|0.43|0.33|0|0|7736828364|5550377600|28109366100|379190255300|343460291197|0|28285275|119.255|9.68|291000
2020-11-01 15:44:14|pink_usa_1252|HCMLY|36|201712|202006|7|201812|202009|15.85|17.45|1.57|1.69|1.04|1.12|1.12|1.02|0.58|0.56|0|0|3.35|4.55|4.01|3.45|0|0|0|0|1.42|1.27|0|0|3425741668|3928056600|26836112300|42010472500|27861688532|27143665740|319048|9.08|-8.95|72452
2020-11-01 15:44:15|pink_usa_1253|STMEF|100|202009|202009|41|201006|202009|40.97|29.63|1.23|2.73|1.24|2.78|1.76|3.49|0.29|0.37|2.99|0.43|3.8|0.69|4.39|9.7|0|0|0|0|1.68|1.49|0|0|2118602596|3527000000|4312000000|26170966500|26764966510|27307731000|424896|29.634|47.61|45554
2020-11-01 15:44:16|pink_usa_1254|PRGAF|0||202006|43|200912|202009|16.66|18.23|4.47|5.38|1.41|1.19|1.1|1.43|0.6|0.9|0.24|-10.13|2.63|0|1.93|1.28|0|0|0|0|0.98|0.6|0|0|2258675167|3417177900|2998833600|31803851600|12775592880|0|22008|82.8|7.09|100000
2020-11-01 15:44:17|pink_usa_1255|SHLAF|47|202009|202009|42|201003|202009|27.72|41.61|1.78|2.51|2.06|2.8|6.67|7.47|0.06|0.17|3|1.25|1.38|1.46|24.48|17.74|0|0|0|0|0.7|0.46|0|0|2373522347|2401094000|1589727400|27400837000|29801931065|32112257215|897|277.45|24.93|65627
2020-11-01 15:44:18|pink_usa_1256|SHLRF|47|202009|202009|42|201003|202009|27.06|39.74|1.71|2.39|2.02|2.68|6.17|7.14|0.06|0.17|1.68|1.25|1.58|1.53|24.48|17.74|0|0|0|0|0.07|0.39|0|0|2373522347|2401094000|1589727400|26063536500|28464630500|30671285500|5344|265|18.83|65627
2020-11-01 15:44:18|pink_usa_1257|AHEXY|106|202006|202006|47|200812|202009|155.15|71.65|0.45|0.39|0.41|0.36|2.4|2.42|0.73|0.64|5.36|5.38|3.53|4.87|8.66|2.01|5.18|8|0|0|1.34|1.56|0|0|916462739|1684755700|867120600|9096692100|8502866311|8491847088|826648|26.23|-3.45|30000
2020-11-01 15:44:19|pink_usa_1258|SGSOY|0||202006|43|200912|202009|27.17|43.64|2.79|3.56|2.75|3.35|9.28|24.71|0.97|3.5|2.73|3.95|2.56|3.09|18.78|11.45|0|0|0|0|0.76|0.35|0|0|1120697677|1483535300|1486689500|21501683400|20240405200|0|468184|26.8|8.26|89226
2020-11-01 15:44:20|pink_usa_1259|GLNCY|0||202006|32|201112|201912|20.66|43.93|0.45|0.34|0.24|0.16|1.18|0.76|0.92|1.03|5.62|10.52|4.42|0|0.56|-4.4|0|0|0|0|1.36|2.16|0|0|2330526316|1425000000|48516000000|59761841600|27314841650|0|1645691|4.1|-31.1|160000
2020-11-01 15:44:21|pink_usa_1260|CCHGY|12|201412|202006|19|201512|202009|23.87|19.57|1.57|1.55|1.42|1.25|3.04|3.25|0.75|1.22|1.77|4.85|3.22|2.95|8.36|7.46|0|0|0.01|0.01|0.7|1.79|0|0|968174310|1248608600|2977451400|11104865100|8984187382|8988176521|133147|24.67|-23.98|28132
2020-11-01 15:44:21|pink_usa_1261|KHNGY|36|202009|202009|34|201203|202009|24.75|28.57|0.88|1.09|0.91|1.11|7.36|9.59|0.07|0.18|3.88|2.73|3.82|2.24|29.31|28.46|6.55|7|0|0|0.77|0.44|0|0|831050955|1107026100|2658820100|22592980700|23251976580|23257027062|221600|38.82|33.91|92183
2020-11-01 15:44:22|pink_usa_1262|CLZNY|26|201512|202006|15|201612|202009|107.97|33.32|1.66|1.9|1.35|1.57|2.13|2.55|0.91|0.86|0|0|2.71|12.63|4.17|4.06|0|0|0|0|1.17|1.31|0|0|1017452077|1013556300|1878864300|8005180500|6606809144|6522783822|2464|20.06|3.51|17007
2020-11-01 15:44:22|pink_usa_1263|PGPHF|0||202006|43|200912|202009|22.57|30.06|14.04|16.03|14.34|16.39|9.08|13.48|0.13|0.46|2.56|0.65|2.41|0|39.77|28.57|0|0|0|0|0.95|1.08|0|0|314966389|861207500|243505900|24521793200|24543136800|0|21372|936|21.99|1504
2020-11-01 15:44:23|pink_usa_1264|SXYAY|0||202006|20|201509|202009|30.24|53.98|2.74|4.7|2.83|4.79|7.77|11.66|0.71|1.4|1.17|-0.1|1.27|0.96|12.68|9.71|0|0|0|0|1.28|0.53|0|0|819832509|586264500|1839857100|38445635700|34839519940|0|1022323|24.58|48.07|24800
2020-11-01 15:44:24|pink_usa_1265|SKFOF|0||202006|43|200912|202009|9.23|52.04|0.9|4.55|0.87|4.62|2.59|11.24|0.71|1.4|29.74|-1.44|78.21|0|12.68|9.71|0|0|0|0|69.08|0.81|0|0|819832509|586264500|1839857100|37198329800|33592214100|0|57354|237|56.21|24800
2020-11-01 15:44:24|pink_usa_1266|LZAGY|0||202006|47|200812|202009|29.04|54.58|3.12|8.02|2.42|7.48|3.16|6.74|0.84|0.59|-1.84|0.48|1.84|0.23|5.76|8.02|0|0|0|0|0.98|0.26|0|0|452706675|585633700|3939415000|49365623900|45866541375|0|2477856|61.77|83.16|15913
2020-11-01 15:44:25|pink_usa_1267|GBERY|4|201206|202006|27|201312|202009|28.14|34.78|5.63|7.25|5.55|7.09|8.81|12.08|0.46|0.68|2.65|2.6|2.23|1.97|22.94|21.52|0|0|0|0|0.28|0.82|0|0|474676372|525282900|938696200|21735875000|21078745605|22610685150|100848|58.95|23.2|11474
2020-11-01 15:44:26|pink_usa_1268|SONVY|0||202003|42|201003|202009|32.4|33.12|4.41|5.47|4.41|5.47|5.12|7.66|0.19|0.39|1.99|5.79|1.34|0|15.05|16.54|0|0|0|0|0.58|0.91|0|0|338030410|469134800|618083100|16412231800|16040277869|0|737797|50.71|8.58|15184
2020-11-01 15:44:27|pink_usa_1269|GVDNY|0||202006|43|200912|202009|30.74|53.17|3.66|6.83|3.32|6.18|4.8|12.04|0.65|1.48|2.46|0.24|2.48|1.49|10.3|9.72|0|0|0|0|0.7|0.47|0|0|496347077|458413500|2343586200|44268858100|39827714976|0|1846306|86.31|54.97|14969
2020-11-01 15:44:27|pink_usa_1270|GVDBF|0||202006|43|200912|202009|30.51|53.6|3.66|6.89|3.32|6.23|4.78|12.14|0.65|1.48|2.02|0.26|2.12|1.48|10.3|9.72|0|0|0|0|0.48|0.62|0|0|496347077|458413500|2343586200|44587293200|40146150000|0|4930|4350|57.58|14969
2020-11-01 15:44:28|pink_usa_1271|SAUHY|0||202006|23|201412|202009|58.89|247.81|8.07|10.39|8.2|11.05|10.09|14.45|0.22|0.67|-0.03|-0.89|0.72|0.34|16.33|3.7|0|0|0|0|0.18|0.75|0|0|293516123|400344200|573471000|16385590400|16034770548|0|269435|50.445|11.77|7273
2020-11-01 15:44:28|pink_usa_1272|SWPRF|0||202006|42|201003|202009|16.83|13.56|10.24|11.05|6.61|6.68|1.23|1.13|0.77|0.93|-1.1|-2.24|2.93|0|4.93|4.76|0|0|0|0|0.15|0.07|0|0|160170736|380904800|25894100|12054383100|6806786560|0|5627|89.6|-7.91|1660
2020-11-01 15:44:29|pink_usa_1273|SWZCF|86|202006|202006|48|200809|202009|15.66|16.61|2.55|3.1|1.99|2.41|3.96|3.19|0.95|0.94|4.91|-1.69|4.48|4.25|14.56|9.82|0|0|0|0|0.31|0.24|0|0|1054894551|324884800|13319223900|35519379100|27662214600|27667981800|79317|534|9.69|18984
2020-11-01 15:44:30|pink_usa_1274|SCMWY|86|202006|202006|83|199912|202009|17.04|16.55|2.6|3.15|2.17|2.4|4.02|3.18|0.95|0.94|5.27|-1.65|4.37|4.29|14.56|9.82|4.78|8|0.02|0|0.45|0.17|0|0|1054894551|324884800|13319223900|35415796600|27558632080|27564351080|319482|53.2|7.75|18984
2020-11-01 15:44:31|pink_usa_1275|EMSHF|0||202006|12|201709|202009|30.19|45.2|6.91|10.99|7.04|11.11|8.69|10.85|0.04|0|3.15|2.66|2.37|1.9|25.62|24.57|0|0|0|0|0.66|0.24|0|0|480124600|262851700|587736500|20722080200|20956544000|0|32644|896|49.15|2537
2020-11-01 15:44:32|pink_usa_1276|FEEXF|14|201506|202006|41|201006|202009|10.51|2.31|2.04|0.7|1.69|0.59|2.5|0.67|0.77|0.25|0|0|4.59|11|23.94|23.58|0|0|0|0|1.16|0.57|0|0|299885338|169226000|997787000|1048641200|882936150|880354500|3957|1.5|-33.63|8977
2020-11-01 15:44:32|pink_usa_1277|BPMUF|9|201306|202006|39|201012|202009|63.15|186.49|10.24|4.79|12.28|4.17|16.04|44.59|-1.65|-2.49|-2.57|-0.95|0|0|-27.97|2.76|4.6|4|0|0|1.05|1.92|0|0|237380709|118600800|1769500|689362300|599660416|0|43|55.52|31.32|225
2020-11-01 15:44:33|pink_usa_1278|TMNSF|47|202009|202009|43|200912|202009|58.54|77.17|8.07|13.37|7.47|12.55|15.18|25.17|1.25|2.5|0.36|-0.34|0.5|0.56|9.03|9.69|0|0|0|0|0.73|1.59|0|0|130734273|113388000|66198000|12223363500|11222719497|11407089985|488|155.8763|-8.71|4600
2020-11-01 15:44:34|pink_usa_1279|TMSNY|47|202009|202009|16|201609|202009|62.88|66.67|11.68|11.54|11.66|10.84|25.2|21.75|1.25|2.5|0.87|-0.72|0.3|0.33|9.03|9.69|6.54|8|0|0|1.45|0.88|0|0|130734273|113388000|66198000|10696200800|9695556804|9854838566|3393123|134.665|-20.3|4600
2020-11-01 15:44:35|pink_usa_1280|VACNY|0||202006|11|201712|202009|35.59|48.52|6.05|8.56|5.78|8.18|7.13|10.88|1.92|0.73|2.46|0.66|3.03|1.18|12.13|13.25|0|0|0|0|-0.04|-0.6|0|0|87023640|109544000|158123200|5489554100|5247781000|0|204|17.5|60.55|2013
2020-11-01 15:44:35|pink_usa_1281|PSPSF|46|202006|202006|43|200912|202009|15.97|16.78|17.5|24.37|11.26|15.84|1.09|1.17|0.58|0.63|2.22|-0.93|2.56|0|4.91|4.42|1.13|1|0|0|0.28|0.78|0|0|57391600|13635700|237600|8343017900|5421585780|5421585780|3203|118.2|-3.94|95
2020-11-01 15:44:36|pink_usa_1282|HNHPF|42|202006|202006|39|201012|202009|11.86|11.15|0.28|0.19|0.32|0.22|1.53|0.94|0.56|0.58|0|0|4.23|5.29|8.56|5.09|2.86|3|0|0|0.77|0.66|0|0|21814421062|34171587500|10751873400|31519657700|37426071600|37668971160|938240|5.4|8.7|1290000
2020-11-01 15:44:37|pink_usa_1283|CUII|38|202006|202006|32|201209|202009|213.95|62.5|7.67|0.1|7.05|0.33|31.19|1.37|0.16|0.44|0|0|0|0|12.45|1.03|7.28|8|0|0|-2|-2.1|0|0|27882937|59910900|7406000|11120100|36777125|36777125|138|1.25|-50|350
2020-11-01 15:44:37|pink_usa_1284|SMUUY|46|202006|202006|33|201206|202009|11.08|5.65|1.18|-3.24|2.93|1.4|1.67|0.53|0.59|0.17|0|0|4.34|9.7|10.02|6.7|0|0|0|0|0.99|1.46|55319176086|78914975300|12463998157|25552748500|1351335700|-16382877800|6891861780|6891472500|12985|8.11|-48.87|17552
2020-11-01 15:44:38|pink_usa_1285|BKKPF|46|202006|202006|43|200912|202009|10.74|6.29|2.06|-1.99|3.56|1.36|1.06|0.41|0.67|0.65|0|0|3.06|0|6.24|4.06|0|0|0|0|1.19|1.63|61388852447|92305970800|11622514212|23373379900|2106216000|-8407816100|5745617129|5745617430|853|3.01|-46.02|24096
2020-11-01 15:44:39|pink_usa_1286|BKKLY|46|202006|202006|34|201203|202009|10.5|6.37|1.62|-1.9|3.49|1.38|1.02|0.41|0.67|0.65|0|0|3.56|7.2|6.24|4.06|0|0|0|0|0.62|1.64|61388852447|92305970800|11622514212|23373379900|2106216000|-8334325400|5819107886|5819107886|8583|15.2425|-46.93|24096
2020-11-01 15:44:39|pink_usa_1287|BKAYY|46|202006|202006|15|201612|202009|11.28|6.18|2.88|-1.21|2.97|1.66|1.17|0.58|1.37|0.6|0|0|2.94|5.75|4.57|4.86|0|0|0|0|-0.38|0.54|32614097043|63725173800|4377303150|14561078300|1022315000|-3827713400|5270403473|5270403473|48|14.33|-44.61|
2020-11-01 15:44:40|pink_usa_1288|KPCPY|54|202006|202006|37|201106|202009|11.62|6.48|2.59|-0.1|3.17|1.12|1.67|0.44|0.68|0.43|1.52|6.57|2.24|6.41|8.32|4.33|0|0|0|0|0.75|1.3|46586840159|75430030500|7008677790|13472573300|1815972000|-578296200|5739696111|5739697080|532931|9.69|-52.85|11219
2020-11-01 15:44:41|pink_usa_1289|PEXNY|46|202006|202006|43|200912|202009|17.15|10.13|2.81|1.93|2.77|1.92|1.77|1.11|0.35|0.34|3.53|7.56|3.98|5.79|8.57|8.1|3.76|4|0|0|0.83|1.45|0|0|2929423288|3196288800|13381335000|11356575300|11155658974|11247455492|396|5.62|-31.46|1982
2020-11-01 15:44:42|pink_usa_1290|PTXLF|46|202006|202006|43|200912|202009|16.62|9.99|2.55|1.91|2.73|1.9|1.5|1.09|0.35|0.34|4.31|3.48|3.15|1.74|8.57|8.1|0|0|0|0|0.67|1|0|0|2929423288|3196288800|13381335000|11197775900|10996859558|11087349641|270|2.77|-32.11|1982
2020-11-01 15:44:42|pink_usa_1291|SCVPY|46|202006|202006|14|201703|202009|12.37|13.53|1.65|1.49|1.19|0.96|1.87|1.34|1.04|0.89|3.02|1.06|4.37|3.65|9.61|5.2|0|0|0|0|-0.24|1.09|0|0|1243922923|2827379300|11047089900|20104580300|12900000000|12899819400|36|10.75|-19.78|14950
2020-11-01 15:44:43|pink_usa_1292|TOIPY|46|202006|202006|10|201709|202003|14.36|9.14|0.48|0.45|0.42|0.21|1.15|0.58|0.75|1.41|-2.63|-13|4.88|4.85|6.77|-4.17|0|0|0|0|0.97|2.54|0|0|1531581121|2599035200|4533531400|4443487800|2019627720|2012758110|33|9.9|-58.66|
2020-11-01 15:44:44|pink_usa_1293|AIPUY|47|202006|202006|21|201506|202009|40.29|56.87|14.58|16.52|14.22|16.84|6.11|5.18|0.42|0.08|1.61|1.81|1.52|1.95|10.1|8.1|3.74|4|0|0|0.44|1.55|0|0|1427065977|1717883400|3489612300|23245691000|24571404000|24030077000|11082|17.2|-24.92|4094
2020-11-01 15:44:44|pink_usa_1294|APTPF|47|202006|202006|16|201609|202009|40.67|52.9|14.52|14.88|14.97|15.67|6.11|4.81|0.42|0.08|0.94|1.9|1.14|2.17|10.1|8.1|0|0|0|0|0.75|-0.17|0|0|1427065977|1717883400|3489612300|21531407000|22857120000|22353559360|3726|1.6|-33.33|4094
2020-11-01 15:44:45|pink_usa_1295|THNUY|46|202006|202006|26|201403|202009|6.6|3.07|0.64|4.65|2.2|11.67|0.81|0.55|2.79|0.88|15.6|82.64|8.96|24.48|3.03|6.93|0|0|0|0|0.31|1.42|19671917225|460662100|5021664852|1136061100|22804700|2064088300|1133540924|1133554977|180|10.81|-39.24|547
2020-11-01 15:44:46|pink_usa_1296|CPPCY|56|202006|202006|7|201812|202009|33.59|28.04|1.53|1.28|1.27|1|7.7|6.25|2.33|1.89|1.64|1.21|1.62|2|14.73|7.91|5.64|7|0|0|0.86|0.7|0|0|712931725|962610900|5525982700|22317832100|17516850000|17516850000|3835|19.5|-31.72|39047
2020-11-01 15:44:47|pink_usa_1297|AVIFY|46|202006|202006|43|200912|202009|17.45|16.73|4.17|3.34|3.64|2.77|12.96|6.9|1.26|1.27|4.75|4.32|5.99|3.97|33.69|18.32|5.93|6|0|0|0.33|0.38|0|0|586146416|835796900|6044412600|18079002100|15970380000|15965010000|2594|5.37|-17.47|7914
2020-11-01 15:44:47|pink_usa_1298|AVIVF|46|202006|202006|10|201803|202009|19.39|17.6|3.76|3.28|3.36|2.92|9.35|7.25|1.26|1.27|3.81|4.34|3.68|3.86|33.69|18.32|0|0|0|0|0.19|0.41|0|0|586146416|835796900|6044412600|18911722100|16803100000|16797450000|104|5.65|-22.28|7914
2020-11-01 15:44:48|pink_usa_1299|INDOY|46|202006|202006|23|201409|202006|33.11|137.88|1.04|1.02|0.64|0.41|1.68|1.07|1.15|1.69|-10.43|-17.09|2.76|3.62|7.21|-0.01|2.95|3|0|0|1.19|1.79|0|0|265607077|766484800|8988858700|10807949200|4373736008|4373736008|537|7.79|-30.51|11125
2020-11-01 15:44:49|pink_usa_1300|TSCFY|46|202006|202006|21|201506|202009|8.69|7.55|5.03|3.12|2.59|2.48|1.49|1.37|3.2|0.68|7.27|14.37|6.81|12.02|5.24|9.61|0|0|0|0|0.27|-0.03|4954516367|6484508700|308194956|385043500|127334900|2016008400|1601310000|1601310000|397|20|-39.12|
2020-11-01 15:44:50|pink_usa_1301|TACYY|47|202009|202009|12|201709|202009|40.18|13.94|2.12|1.7|1.58|1.13|4.73|3.29|1.18|2.04|0|0|3.13|7.33|10.02|7.55|4|3|0|0|-0.42|0.76|0|0|461505105|313800600|2270673200|3739631000|2500408416|2500408416|264|5.28|-43.53|5573
2020-11-01 15:44:50|pink_usa_1302|BDULF|46|202006|202006|43|200912|202009|131.84|38.44|17.9|4.5|16.68|4.14|21.38|3.89|0.57|0.34|1.12|2.14|0.81|0|10.68|7.34|4.29|5|0|0|0.45|0.68|0|0|166353798|137993100|2650692200|11084878900|10228092423|10228092423|269|0.6436|-22.92|11628
2020-11-01 15:44:51|pink_usa_1303|KGTHY|46|202006|202006|4|201909|202009|16.44|16.09|8.1|7.79|5.1|4.9|4.49|4.29|5.23|2.59|0|0|0|0|3.34|7.36|0|0|0|0|0|0|0|0|35755658|36449900|27088900|4466868700|2806516559|2806516559|442|10.885|-14.51|1068
2020-11-01 15:44:52|pink_usa_1304|INGVF|82|202006|202006|48|200809|202009|34.56|12.77|2.01|0.33|3.83|1.52|0.75|0.48|4.71|2.69|11.1|-1.9|5.42|0|2.3|1.02|0|0|0|0|1.86|2.31|604334797607|769591436900|73160774826|177657371900|3470731600|6006566900|27495695130|27495507600|7509|7.05|-31.81|53431
2020-11-01 15:44:53|pink_usa_1305|NNGRY|22|201912|201912|12|201706|202006|7.22|5.19|-5.33|-5.42|0.62|0.53|0.42|0.3|0.41|0.37|9.81|9.02|6.51|7.12|4.33|4.64|0|0|0|0|1|0.99|0|0|107141065392|146870655300|529719600|-121530254200|12550625724|12194000000|383639|18.76|5.93|14913
2020-11-01 15:44:53|pink_usa_1306|NNGPF|22|201912|201912|20|201506|202006|7.18|5.27|-4.64|-5.4|0.62|0.55|0.41|0.3|0.41|0.37|1.43|5.2|2.61|7.21|4.33|4.64|0|0|0|0|0.63|1.32|0|0|107141065392|146870655300|529719600|-121727612600|12353265957|12002250000|15612|36.93|3.18|14913
2020-11-01 15:44:54|pink_usa_1307|AEGOF|132|201712|202006|7|201812|202009|10.46|5.42|-2.57|-2.71|0.29|0.16|0.38|0.18|0.52|0.44|0|0|3.78|2.83|2.31|2.51|0|0|0|0|1.24|1.07|1016208487|16371600|122023916100|131540278500|285643300|-113701824000|5172420960|6632640000|77|2.52|-41.28|23536
2020-11-01 15:44:55|pink_usa_1308|ABMRF|26|202006|202006|14|201703|202009|10.49|18.74|8.38|4.16|2.1|0.94|0.85|0.35|4.57|3.86|0|0|0|0|1.95|0.44|0|0|0|0|1.21|1.56|287254238713|321204627300|31650914570|65543518300|1771355300|36678707200|8392132000|8392132000|1946|8.9278|-57.49|18684
2020-11-01 15:44:56|pink_usa_1309|AAVMY|26|202006|202006|5|201906|202009|10.65|17.44|6.75|4.09|1.31|0.87|0.52|0.32|4.57|3.86|0|0|0|0|1.95|0.44|0|0|0|0|1.89|1.88|287254238713|321204627300|31650914570|65543518300|1771355300|36094497200|7807922000|7807922000|175520|8.3063|-52.81|18684
2020-11-01 15:44:56|pink_usa_1310|RYDAF|65|202009|202009|47|200809|202006|18.43|13.44|0.6|0.7|0.58|0.44|0.96|0.63|0.29|0.69|6.51|14.2|6.08|10.08|10.94|-4.13|0|0|0|0|0.86|0.77|0|0|15723491542|35714000000|213100000000|175821074000|99306074034|97294602000|703074|12.49|-56.69|83000
2020-11-01 15:44:57|pink_usa_1311|RYDBF|65|202009|202009|47|200809|202006|20.17|12.82|0.62|0.66|0.59|0.43|0.96|0.62|0.29|0.69|6.7|15.32|6.34|10.31|10.94|-4.13|0|0|0|0|0.96|1.1|0|0|15723491542|35714000000|213100000000|173515328500|97000328520|95035560000|617601|12.2|-58.57|83000
2020-11-01 15:44:58|pink_usa_1312|EXXRF|16|201212|202006|14|201612|202006|10.47|3.89|0.44|0.52|0.09|0.1|0.95|0.84|5.31|3.71|10.09|-13.29|0.72|0.87|1.44|-0.79|0|0|0|0|1.83|1.09|0|0|21688839607|26561331400|39970771800|69730080900|12729546656|8438149247|66006|54.9607|-18.58|268979
2020-11-01 15:44:59|pink_usa_1313|EADSY|46|202006|202006|36|201012|201912|33.44|26.63|0.67|0.96|0.73|0.87|8.15|38.22|1.38|12.52|1.41|-2.7|1.42|0|8.72|-27.08|1.93|2|0|0|1.41|1.86|0|0|11946741330|13839064400|19047411100|61616760000|56829039778|56675957310|6108583|18.13|-43.46|135154
2020-11-01 15:44:59|pink_usa_1314|UNLVF|108|201012|202006|35|201112|202009|19.88|24.53|2.41|3.31|2.11|2.81|8.46|9.08|1.24|1.84|7.37|7.64|3.49|2.28|17.85|13.42|0|0|0|0|0.12|0.41|0|0|4156962316|6619807600|12791996600|188396771400|159713187700|177376340292|359503|60.929|1.89|150000
2020-11-01 15:45:01|pink_usa_1315|AHODF|43|202006|202006|40|201009|202009|14.93|12.56|0.38|0.38|0.42|0.41|2.12|1.96|0.29|0.28|8.16|6.94|2.92|1.99|12.93|12.67|0|0|0|0|0.63|0.47|0|0|4093873045|6399372300|20552219600|29658145100|31543092000|32088750000|41692|29.85|20.62|380000
2020-11-01 15:45:02|pink_usa_1316|ADRNY|43|202006|202006|40|201009|202009|14.33|12.47|0.36|0.38|0.4|0.41|2.03|1.95|0.29|0.28|10.84|5.91|2.3|3.69|12.93|12.67|7.29|9|0|0|0.93|0.4|0|0|4093873045|6399372300|20552219600|29425666700|31310613600|31852250000|1387208|29.63|19.9|380000
2020-11-01 15:45:03|pink_usa_1317|ASMLF|103|202009|202009|84|199909|202009|36.24|41.79|4.67|10.99|5.09|10.14|5.68|9.68|0.39|0.34|0.43|0.95|0.86|0.7|14.44|19.8|0|0|0|0|1.37|0.61|0|0|2549459281|5174977600|2930781000|156486702500|156229702965|156533472000|748475|373.41|53.02|26200
2020-11-01 15:45:05|pink_usa_1318|HEINY|0||202006|31|201212|202009|24.75|49.85|2.66|2.93|2.02|2.13|3.19|3.35|1.09|1.54|0.62|-2.08|1.69|2.07|6.93|2.68|0|0|0|0|0.92|0.82|0|0|1943611086|4797842200|13335212200|71126598800|51233435795|0|5963929|44.51|-16.97|85000
2020-11-01 15:45:06|pink_usa_1319|HINKF|0||202006|43|200912|202009|22.6|50.18|2.44|2.99|1.81|2.15|3.01|3.37|1.09|1.54|0.34|-2.1|1.91|2.05|6.93|2.68|0|0|0|0|1.02|0.83|0|0|1943611086|4797842200|13335212200|71468860300|51575697370|0|68988|89.6147|-17.02|85000
2020-11-01 15:45:06|pink_usa_1320|HKHHY|0||202006|31|201212|202009|22.62|43.76|1.89|2.09|0.93|0.94|2.93|2.98|2.2|3.13|1.08|-6.92|1.88|2.35|4.05|1.34|0|0|0|0|0.76|0.81|0|0|1943611086|4797842200|13335212200|50099370300|22457231022|0|216806|39.0784|-21.02|85000
2020-11-01 15:45:07|pink_usa_1321|ADYEY|4|201806|202006|3|201912|202009|177.19|270|10.97|15.83|11.79|16.67|34.2|51.03|0|0|-0.11|-0.11|0|0|24.33|22.29|0|0|0|0|0|0|0|0|1613250520|2354297600|178309700|53716257300|56094463230|54644185440|18299600|37.05|178.37|1448
2020-11-01 15:45:07|pink_usa_1322|ADYYF|4|201806|202006|3|201912|202009|175.77|266.72|10.88|15.63|11.7|16.47|36.01|50.41|0|0|-0.11|-0.11|0|0|24.33|22.29|0|0|0|0|0.96|0.83|0|0|1613250520|2354297600|178309700|53036438100|55414343216|53981604900|1416390|1830.04|181.54|1448
2020-11-01 15:45:08|pink_usa_1323|RDSMY|79|202006|202006|77|200106|202009|63.52|41.83|1.07|3.05|0.99|2.88|1.37|3.48|0.33|0.56|3.82|4.64|2.82|1.69|9.5|5.78|2.5|3|0|0|1.15|0.54|0|0|1552702825|2198729900|4538043500|31031862200|28509227350|28236656000|679066|41.33|34.33|21940
2020-11-01 15:45:09|pink_usa_1324|AKZOY|127|202009|202009|104|199409|202009|17.67|31.88|1.23|2.23|1.06|2.05|2.88|2.82|0.84|0.5|7.97|6.59|2.75|2.04|13.23|6.06|4.18|7|0.05|0|1.23|1.39|0|0|1816439680|1892568600|2247131700|21124766500|19340210504|19340210504|656850|33.82|13.74|32400
2020-11-01 15:45:10|pink_usa_1325|ALLVF|31|202006|202006|7|201806|202003|13.75|25.31|2.7|2.41|0.24|0.35|16.38|29.37|1.36|-15.75|8.82|10.05|0|0|-0.72|-4.28|3.93|6|0|0|0.19|1.28|0|0|1567734010|1810043900|15917791900|39336273400|5394520053|5489181000|20029|4.59|-6.33|45409
2020-11-01 15:45:11|pink_usa_1326|ALTCY|31|202006|202006|7|201806|202003|12.84|24.59|2.44|2.38|0.36|0.34|0|0|1.36|-15.75|0|0|0|0|-0.72|-4.28|0|0|0|0|-1.09|1.29|0|0|1567734010|1810043900|15917791900|39183486500|5241733190|5333714000|74|22.3|-11.68|45409
2020-11-01 15:45:12|pink_usa_1327|ALVVF|31|202006|202006|6|201809|202003|15.8|28.61|2.68|2.42|0.24|0.38|15.41|35.48|1.36|-15.75|24.19|10.44|0|0|-0.72|-4.28|0|0|0|0|-0.31|0.77|0|0|1567734010|1810043900|15917791900|39724114700|5782361364|5883828000|451|4.92|12.97|45409
2020-11-01 15:45:12|pink_usa_1328|RYLPF|133|202003|202003|20|201509|202009|27.1|36.64|1.82|2.12|1.65|1.98|2.47|3.05|0.46|0.31|4.58|6.39|2.38|0|8.82|6.86|0|0|0|0|0.81|0.55|0|0|3341401819|1597362400|3210407200|45815275200|41920809525|42415332750|774705|47.25|-0.46|80718
2020-11-01 15:45:14|pink_usa_1329|SFFYF|23|202009|202009|8|201809|202009|11.56|14.63|0.66|0.98|0.48|0.66|1.44|1.84|0.65|1.09|1.8|-8.43|0|0|6.59|6.44|0|0|0|0|1.18|1.35|0|0|794433030|894626100|864871200|6685573600|4688392448|4764905920|6038|37.28|40.15|35789
2020-11-01 15:45:14|pink_usa_1330|WTKWY|0||202006|43|200912|202009|23.97|28.21|2.77|4.78|2.28|4.44|4.45|8.49|1.41|1.2|3.77|3.89|3.08|1.65|9.13|14.09|0|0|0|0|1.06|0.38|0|0|742497441|1099927300|494854800|24723545900|22614789652|0|2115441|85.67|23.88|19000
2020-11-01 15:45:15|pink_usa_1331|EUXTF|28|202006|202006|23|201412|202009|16.35|25.83|6.13|9.98|5.89|9.19|5.72|8.09|0.62|1.4|-0.8|-0.46|1.66|1.47|26.75|14.36|6.71|6|0|0|0.75|1.78|0|0|298870819|741602900|114536400|8977321000|8253483420|8241937340|552|118.3|50.22|1086
2020-11-01 15:45:16|pink_usa_1332|TNTFF|85|202006|202006|48|200809|202009|17.11|43.83|0.71|0.49|0.51|0.45|10.86|46.84|-2.11|24.82|10.56|10.66|7.16|0|19.89|4.82|0|0|0|0|0.91|2.25|0|0|574685607|644435900|716414800|1614559100|1475100000|1472895396|203|2.98|61.31|40810
2020-11-01 15:45:17|pink_usa_1333|ASMIY|147|202009|202009|115|199112|202009|60.09|20.36|1.73|4.46|1.62|4.57|16.07|3.28|5.49|0|12.56|3.8|1.54|1.15|6.21|16.42|3.05|7|0|0|2.21|0.93|0|0|248710700|504261500|242688000|6588538500|7092800000|7085936000|31708|143|60.69|1635
2020-11-01 15:45:18|pink_usa_1334|RANJY|47|202009|202009|43|200912|202009|36.81|33.62|0.44|0.44|0.4|0.41|2.14|1.83|0.36|0.17|4.55|4.05|4.2|0|8.36|4.66|6.68|8|0|0|1.33|1.66|0|0|319993659|432050400|781917300|10096886100|9637832501|9674720000|63482|26.29|5.86|38280
2020-11-01 15:45:19|pink_usa_1335|TMOAY|47|202009|202009|32|201206|202006|91.51|2.82|1.48|0.81|1.63|1.58|1.76|1.86|0.22|0|0|0|0|0|4.64|-44.37|5.61|8|0|0|0.22|0.86|0|0|268316639|406764900|74272800|577607600|984372480|992702088|34857|3.78|-37.78|4516
2020-11-01 15:45:20|pink_usa_1336|BESIY|87|202009|202009|91|199712|202009|24.75|24.65|1.6|7.14|2.02|7.63|2.09|8.07|0.26|1.23|6.55|2.13|4.96|2.61|7.6|20.06|3.84|8|0.21|0.49|1.43|1.42|0|0|147517688|398541800|41613000|3193536700|3115617391|3618041448|6849|42.8748|37.73|1665
2020-11-01 15:45:20|pink_usa_1337|SBFFY|0||202006|46|200903|202009|22.87|10.23|2.51|2.6|1.07|0.98|1.6|1.52|1.72|2.17|-0.93|4.46|1.37|4.57|2.43|4.09|0|0|0|0|1.08|0.87|0|0|421905880|339000000|813000000|9095614900|3496614880|0|59|17.6|6.67|4259
2020-11-01 15:45:21|pink_usa_1338|ARCVF|77|201312|201912|22|201412|202006|35.15|124.35|0.59|0.72|0.43|0.51|1.49|1.9|0.74|0.64|0|0|2.69|0|3.37|0.8|0|0|0|0|0.61|-0.64|0|0|180040558|332572900|411664700|2401438200|2046073260|1738827090|2798|23.1|13.18|27875
2020-11-01 15:45:22|pink_usa_1339|ARCAY|77|201312|201912|22|201412|202006|34.85|118.37|0.62|0.68|0.45|0.47|4.49|1.74|0.74|0.64|0|0|2.17|0|3.37|0.8|0|0|0|0|0.82|1.25|0|0|180040558|332572900|411664700|2235360900|1879995885|1597688528|775|21.225|13.81|27875
2020-11-01 15:45:23|pink_usa_1340|PHGUF|46|202006|202006|22|201503|202009|19.41|17.23|8.48|3.44|13.29|4.02|13.19|5|1.2|0.97|-9.31|-2.03|0|0|-189.62|21.99|5.39|9|0|0|1.44|2.21|0|0|41869340|171829300|15781400|684170600|717415875|799270988|3636|1.125|-19.64|231
2020-11-01 15:45:24|pink_usa_1341|CSNVY|0||202006|39|201012|202009|257.3|97.35|1.72|2.63|1.45|2.36|2.42|4.75|0.48|0.68|8.17|-0.02|3.48|1.44|4|2.89|0|0|0|0|0.48|1.21|0|0|92334962|85924800|456503600|2889612200|2603721060|0|3169|43.95|52.23|2213
2020-11-01 15:45:25|pink_usa_1342|HDUGF|46|202006|202006|43|200912|202009|12.06|9.73|0.83|0.68|0.64|0.54|1.49|1.06|0.52|0.29|4|3.73|2.93|0|9.08|8.37|6.51|8|0|0|0.31|0.71|0|0|135627907|38100000|590900000|2348585200|1874485200|1876511088|898|53.88|-18.86|24720
2020-11-01 15:45:25|pink_usa_1343|FLTDF|4|201506|201912|10|201712|202006|20.33|28.28|11.3|14.47|5.66|7.39|4.11|4.88|3.14|4.84|20.98|-45.6|4.06|13.53|7.94|4.73|0|0|0|0|-0.33|0.79|0|0|5968040|6050900|48504500|3599756400|1810079532|1838578095|6103|39.51|39.86|519
2020-11-01 15:45:26|pink_usa_1344|KHOLY|48|202006|202006|45|200906|202009|8.63|4.32|0.54|1.03|0.32|0.19|1.28|0.79|1.1|4.25|-3.69|-42.41|2|1.66|7.18|4.22|2.95|3|0|0|0.74|1.13|0|0|5744787077|9372389000|5191217700|26074986900|4711698484|4711698484|956845|9.29|-41.89|94385
2020-11-01 15:45:27|pink_usa_1345|AKBTY|41|202006|202006|40|201009|202009|8.76|3.54|3.47|1.12|3.08|0.85|1.4|0.41|1.24|1.1|3.45|-1.59|4.02|0|6.69|4.95|0|0|0|0|0.82|0.91|49271063410|42860209200|10489173936|8337266800|774567200|4318650900|3406000000|3409958034|89395|1.31|-52.9|12633
2020-11-01 15:45:27|pink_usa_1346|TKGBY|38|202009|202009|35|201112|202009|7.81|5.14|3.67|1.54|2.18|0.66|1.12|0.47|1.57|1.05|0|0|2.07|0|5.8|5.1|0|0|0|0|0.59|0.94|50120417406|44803706700|8624348721|6600602800|795340900|5159834600|3634260000|363100789542|66027|0.8653|-47.41|18759
2020-11-01 15:45:28|pink_usa_1347|TKYVY|46|202006|202006|41|201006|202009|5.14|1.45|1.79|2.87|1.32|0.36|0.73|0.31|1.7|2.32|-8.15|-30.21|0.74|0|6.92|4.78|0|0|0|0|1.01|0.74|38694671829|49564558900|8250598624|5536063900|618239200|11590836400|2005536897|1958346761|43|5.135|-42.36|16710
2020-11-01 15:45:29|pink_usa_1348|THBIY|46|202006|202006|43|200912|202009|4.52|1.2|2.65|5.31|1.49|0.29|0.96|0.24|1.78|3|0|0|1.93|0|12.22|2.92|0|0|0|0|0.31|0.77|43741782220|59524135900|7573113795|4433618500|1354162800|15446573800|1484265600|1072754640|364|1.2|-48.28|18967
2020-11-01 15:45:29|pink_usa_1349|ERELY|50|202009|202009|23|201412|202009|8.96|15.16|1.17|0.69|1.26|0.88|1.27|0.72|0.31|0.22|0|0|9.2|3.07|9.88|3.86|2.89|3|0|0|-1.13|-0.16|0|0|1190395598|1995892300|3568112200|3007399000|3704241996|3821395578|36|5.46|-16|11453
2020-11-01 15:45:30|pink_usa_1350|TKHVY|46|202006|202006|31|201212|202009|13.97|6.45|0.34|0.42|0.39|0.19|0.85|0.32|0.43|0.69|0|0|0|0|9.64|3.2|2.88|2|0|0|0.16|-0.68|0|0|1367352386|1776000000|18200000000|4244220000|1889220000|1865262500|5519|13.69|-28.07|39020
2020-11-01 15:45:31|pink_usa_1351|ACKAY|47|202009|202009|34|201203|202009|11.73|6.85|0.79|0.53|0.59|0.35|1.89|1.2|1.01|1.01|2.13|1.69|2.9|0|8.24|4.75|5.68|7|0|0|-0.06|1.48|0|0|771789670|1477358600|941608500|2137561300|1948799552|1948799552|1632|14.42|-13.29|32645
2020-11-01 15:45:32|pink_usa_1352|AEBZY|48|202006|202006|45|200906|202009|55.29|10.77|2.01|1.05|1.47|0.48|1.91|0.95|0.67|0.83|2.12|2.93|1.78|8.24|5.12|3.13|4.28|5|0|0|0.53|0.66|0|0|777282140|1017104600|1884574500|4115295100|1856249175|1856249990|155|0.627|-21.63|16866
2020-11-01 15:45:32|pink_usa_1353|UELKY|44|202006|202006|4|201909|202009|8.74|7.28|0.98|0.8|0.79|0.67|1.53|1.3|1.5|1.44|0|0|0|0|11.68|7.21|3.72|5|0|0|0|0|0|0|562090138|957986000|353032200|1132010700|946314000|949518186|36371|27.67|0|9204
2020-11-01 15:45:33|pink_usa_1354|TAVHY|47|202009|202009|39|201012|202009|15.58|137.74|2.9|2.36|1.78|1.7|2.38|0.58|1.98|1.33|6.81|0.48|6.56|8.91|7.55|0.11|4.49|2|0|0|0.48|1.04|0|0|353082050|917621000|291878200|1346073100|681152250|681152250|564|7.5|-51.44|22359
2020-11-01 15:45:34|pink_usa_1355|KOZZF|40|202006|202006|8|201809|202009|5.02|4.93|2.13|1.47|3.59|2.92|1.77|1.6|0.01|0|0|0|0|0|37.61|33.96|0|0|0|0|-0.04|-0.28|0|0|454218509|765831100|94391500|778993900|1544825000|1544825000|34|10.13|-12.59|2167
2020-11-01 15:45:35|pink_usa_1356|FOVSY|43|202009|202009|39|201012|202009|11.33|8.62|0.72|0.72|0.64|0.61|4.21|6.19|0.9|2.07|0|0|5.5|6.49|21.65|18.42|4.7|6|0|0|0.74|0.59|0|0|334892600|870134800|648985900|4176359300|3780002520|3780002520|23355|53.86|-0.15|10875
2020-11-01 15:45:35|pink_usa_1357|TRKNY|44|202006|202006|18|201603|202009|31.93|5.77|1.6|1.29|0.95|0.74|3.45|2|2.15|1.96|0|0|1.34|2.63|9.89|11.2|5.64|7|0|0|0.1|0.16|0|0|806046934|756660800|2305017100|5438754700|3132500000|3132500000|191|1.79|-11.39|33921
2020-11-01 15:45:36|pink_usa_1358|RTNTF|0||202006|48|200809|202009|87.31|15.07|2.66|2.8|2.19|2.59|2.46|2.74|0.67|0.36|6.21|3.83|4.26|5.84|8.67|12.3|0|0|0|0|1.04|0.48|0|0|8075346154|8952000000|55836000000|117027038100|107428294400|0|6638|66.4|11.26|46000
2020-11-01 15:45:37|pink_usa_1359|DIISY|8|201312|202006|23|201412|202009|11.31|10.23|0.03|-0.27|1.38|1.23|1.55|1.28|0.17|0.19|11.94|10.33|8.47|7.97|12.92|11.78|0|0|0|0|0.61|0.56|0|0|8507292638|6698503400|350311300|-1092098300|4888796250|4991584880|3820|14.45|0.42|10762
2020-11-01 15:45:37|pink_usa_1360|BAESY|0||202006|65|200406|202009|23.67|13.08|0.96|0.99|0.89|0.84|3.23|3.6|0.86|1.05|4.6|3.95|4.08|4.77|8.73|13.25|0|0|0|0|0.86|0.85|0|0|3926161944|3105535500|4621991900|23103773300|20148406380|0|3534035|25.05|-6.76|87810
2020-11-01 15:45:38|pink_usa_1361|LSGOF|0||202003|32|201003|201803|16.45|33.94|13.22|10.51|8.5|5.3|0.79|0.46|0.46|0.6|5.05|-2.13|4.25|8.83|4.74|-6.16|0|0|0|0|1.01|1.63|0|0|217859650|1674898000|17318000|9786511100|4941182070|0|9253|6.664|-39.94|568
2020-11-01 15:45:39|pink_usa_1362|RTOKY|0||202006|79|200012|202009|55.98|41.89|2.13|4.15|1.68|4.28|14.57|9.8|-4.85|1.68|3.52|-0.92|2.63|0|21.06|10.27|0|0|0|0|0.58|1.29|0|0|339427859|1201717900|774968300|13955651400|12943244340|0|981964|34.9|28.49|42933
2020-11-01 15:45:40|pink_usa_1363|RKLIF|0||202006|48|200809|202009|89.65|43.28|1.99|4.2|1.58|4.43|11.48|10.13|-4.85|1.68|0.65|-0.95|1.43|0|21.06|10.27|0|0|0|0|0.5|1.28|0|0|339427859|1201717900|774968300|14387785100|13375303929|0|31857|7.213|27.77|42933
2020-11-01 15:45:41|pink_usa_1364|SGPYY|0||202003|48|200809|202009|27.88|24.1|3.51|4.21|3.32|4.17|4.34|5.07|0.39|0.71|4.92|2.08|2.85|2.32|12.47|14.12|0|0|0|0|1.07|1.17|0|0|222489463|1128144000|244926000|10488961600|10194555648|0|643969|37.3104|6.43|12643
2020-11-01 15:45:42|pink_usa_1365|BAFYY|0||202006|33|201206|202009|27.37|14.64|0.25|0.18|0.23|0.21|1.67|1|0.66|0.34|5.35|4.18|2.37|2.37|15.13|5.27|0|0|0|0|0.17|1.22|0|0|748935520|981019300|249870700|1667636400|1963050000|0|37198|5.69|2.58|26130
2020-11-01 15:45:43|pink_usa_1366|BAFBF|0||202006|48|200809|202009|20.45|15.23|0.23|0.19|0.21|0.22|1.71|1.04|0.66|0.34|2.04|4.33|3.27|2.31|15.13|5.27|0|0|0|0|0.49|1.63|0|0|748935520|981019300|249870700|1746986400|2042400000|0|100|2.96|9.63|26130
2020-11-01 15:45:44|pink_usa_1367|INVVY|27|202009|202009|21|201412|202003|25.31|3.73|1.78|0.71|2.15|2.03|13.23|14.4|-0.88|2.94|0|0|0|0|39.97|-38.99|8.24|8|0|0|0.58|0.87|0|0|769666667|929000000|95000000|457602100|1151602065|1213886320|297323|7.85|146.62|796
2020-11-01 15:45:45|pink_usa_1368|IZQVF|27|202009|202009|21|201412|202003|25.11|3.63|1.62|0.56|2|1.81|10.71|12.84|-0.88|2.94|0|0|0|0|39.97|-38.99|0|0|0|0|0.37|0.39|0|0|769666667|929000000|95000000|332906300|1026906300|1082446400|7345|1.4|147.28|796
2020-11-01 15:45:46|pink_usa_1369|CMPGY|0||202003|48|200809|202009|21.26|18.46|1.03|1.03|0.93|0.76|6.74|6.16|0.95|1.39|4.62|2.86|2.63|3.36|11.84|13.62|0|0|0|0|0.7|1.31|0|0|852739428|905484000|2388647000|32102844200|26918577174|0|8629888|15.09|-41.4|596440
2020-11-01 15:45:46|pink_usa_1370|TPRKY|0||202006|10|201803|202009|1510.09|5268.96|0.51|0.46|0.46|0.44|1.15|1.17|0.43|0.23|3.56|4.64|3.99|4.25|8.94|0.04|0|0|0|0|1.66|2.84|0|0|178878228|650525400|2551635000|3624681000|3556489710|0|320|14.105|-6.77|29215
2020-11-01 15:45:47|pink_usa_1371|INCPY|0||202006|29|201306|202009|26.14|99.26|0.37|0.22|0.38|0.23|2.14|1.59|0.4|0.46|7.5|13.4|3.7|0|11.48|1.45|0|0|0|0|0.81|1.73|0|0|623431700|616060400|1118140500|2190458000|2163009200|0|697|5.5|-17.66|17404
2020-11-01 15:45:48|pink_usa_1372|FNLPF|0||202006|47|200812|202009|47.25|56.26|7.2|5.34|7.17|5.15|5.6|3.57|0.17|0.26|1.45|0.89|2.13|0.93|17.33|4.94|0|0|0|0|0.4|0.97|0|0|587632176|514659000|2700901000|11607316700|11194150678|0|190709|15.191|74.2|5482
2020-11-01 15:45:49|pink_usa_1373|HKMPY|0||202006|38|201103|202009|23.31|15.24|3.38|3.42|3.09|3.41|3.61|3.92|0.42|0.45|2.95|5.97|1.44|1.43|8.9|19.29|0|0|0|0|0.52|0.01|0|0|192354465|436000000|970000000|7848030600|7413621538|0|1227|64.34|31.84|8600
2020-11-01 15:45:50|pink_usa_1374|SPXSF|0||202006|48|200809|202009|23.42|48|3.45|6.85|3.43|6.61|5.48|9.84|0.27|0.77|0.97|0.25|1.26|0.98|18.15|12.22|0|0|0|0|0.76|0.82|0|0|121565859|393884800|377144700|10585443800|10183065890|0|4327|138.1|40.35|7800
2020-11-01 15:45:51|pink_usa_1375|SVLPF|0||202006|28|201309|202009|16.76|15.79|0.78|0.61|0.81|0.6|2.98|2.2|0.19|0.42|3.14|2.35|1.52|0|15.87|9.73|0|0|0|0|0.03|-0.21|0|0|152741889|289997700|370621000|1442910300|1453494515|0|5016|10.1598|0.1|38880
2020-11-01 15:45:52|pink_usa_1376|IKTSY|0||202006|37|201106|202009|27.25|39.05|2.8|3.82|2.52|3.61|9.23|11|2.24|0.88|1.7|2.82|1.55|1.67|15.86|14.08|0|0|0|0|0.59|0.77|0|0|194754041|239531200|780753500|13909900500|13064771445|0|3546|80.95|19.04|45653
2020-11-01 15:45:53|pink_usa_1377|RTOXY|0||202006|32|201209|202009|27.89|28.97|3.7|4|3.75|4.24|5.71|4.81|0.05|0.01|2.04|3.74|1.89|1.27|28.31|16.68|0|0|0|0|1.18|-0.2|0|0|77645956|189324400|118868300|3216065700|3399407990|0|205|15.58|6.64|3686
2020-11-01 15:45:54|pink_usa_1378|ITEGY|11|201912|201912|4|201906|202006|41.32|4.5|42.82|2.17|22.93|0.87|6.51|2.13|0.76|0.48|0|0|9.56|46.38|-0.33|0.31|0|0|0|0|1.73|5.17|0|0|53678785|111264400|25281800|685163000|461322894|74304786|180|1.74|-82.73|135
2020-11-01 15:45:55|pink_usa_1379|CGGGF|0||202006|11|201712|202009|26.2|24.37|1.22|1|1.04|0.81|5.03|3|1.38|0.91|2.82|3.1|1.63|2.51|4.88|6.13|0|0|0|0|-0.08|-1.04|0|0|465756132|90800000|317800000|1218214400|983314408|0|248|0.68|-21.84|17141
2020-11-01 15:45:56|pink_usa_1380|BTVCY|0||202003|32|201209|202009|18.65|26.54|1.68|1.98|1.27|1.53|100.33|5.28|-19.03|1.74|3.47|5.85|3.57|3.64|9.76|7.63|0|0|0|0|0.89|1.25|0|0|76172571|58881200|725253100|3701495600|2827307730|0|62874|21.185|-14.67|4986
2020-11-01 15:45:57|pink_usa_1381|STRNY|0||202003|34|201203|202009|20.71|39.33|5.53|6.67|2.72|3.33|4.88|5|3.42|5.07|3.17|2.16|3.89|3.96|4.28|2.13|0|0|0|0|0.84|0.7|0|0|306339460|33151600|12010775200|15467777300|7694964054|0|3318|32.22|18.21|6864
2020-11-01 15:45:57|pink_usa_1382|SVTRF|0||202003|44|200909|202009|19.13|38.29|5.02|6.53|2.39|3.24|4.32|4.87|3.42|5.07|3.53|2.28|4.53|4.07|4.28|2.13|0|0|0|0|0.58|0.8|0|0|306339460|33151600|12010775200|15265969500|7493156338|0|1321|31.375|21.84|6864
2020-11-01 15:45:58|pink_usa_1383|MTPTF|0||202003|9|201806|202009|13.47|16.58|0.19|0.24|0.21|0.25|9.83|12.27|0.06|0.5|9.43|9.95|3.22|2.77|68.69|61.87|0|0|0|0|0.63|0.94|0|0|16471022|13359600|74838500|305656400|306646000|0|817|3.4|24.86|725
2020-11-01 15:45:59|pink_usa_1384|TSCDY|0||202006|53|200703|202006|176.12|20.21|0.55|0.4|0.43|0.34|2.03|1.78|0.8|0.64|3.97|3.6|2.81|3.88|6.24|5.45|0|0|0|0|0.64|0.37|0|0|4318946941|5574377000|30329205000|33848931200|0|0|0||0|410458
2020-11-01 15:46:00|pink_usa_1385|SMGZY|0||202006|40|201009|202009|17.75|20.23|2.16|2.72|1.85|2.11|3.41|2.19|0.78|0.62|3.33|3.36|3.14|2.66|13.78|6.98|0|0|0|0|0.89|1.1|0|0|410534971|480071200|409241000|8273040700|6802153882|0|909783|17.168|-9.57|22964
2020-11-01 15:46:01|pink_usa_1386|CBGPY|0||202006|11|201712|202009|11.69|15.33|4.12|2.94|2.43|1.83|1.53|1.14|1.55|1.62|3.97|10.38|4.53|3.54|5.71|2.93|0|0|0|0|0.72|0.88|5482250217|7962492700|832268766|1804595600|389828300|3446412100|2173698718|0|78177|28.78|-18.97|3592
2020-11-01 15:46:02|pink_usa_1387|SMGKF|0||202006|80|200009|202009|24.31|20.7|1.81|2.7|1.59|2.16|3.25|2.24|0.78|0.62|3.61|3.19|3.26|2.62|13.78|6.98|0|0|0|0|0.77|1.06|0|0|410534971|480071200|409241000|8429189600|6958261094|0|18407|17.562|-10.09|22964
2020-11-01 15:46:03|pink_usa_1388|ARGKF|0||202006|47|200809|202006|16.98|8.73|2.49|0.86|2.16|0.67|3.36|0.88|0.62|0.44|3.67|13.95|2.55|1.32|12.54|-2.72|0|0|0|0|1.2|1.65|0|0|47868278|151399500|1331823000|1788165700|1290886128|0|1661|5.04|-56.14|6456
2020-11-01 15:46:04|pink_usa_1389|LNSTY|4|201409|202006|20|201509|202009|48.42|82.38|-251.68|-317.01|8.46|13.55|5.13|8.9|0.47|0.57|0.67|0.97|1.05|0.78|11.12|6.48|0|0|0|0|0.65|0.66|0|0|331739277014|1.0079819755E+12|336033000|-963839011900|41034966315|29821385538|2905352|29.19|25.99|4965
2020-11-01 15:46:05|pink_usa_1390|LDNXF|4|201409|202006|48|200809|202009|31.47|81.41|-217.28|-317.19|7.2|13.39|3.56|8.8|0.47|0.57|0.44|0.39|1.62|0.26|11.12|6.48|0|0|0|0|1.12|0.54|0|0|331739277014|1.0079819755E+12|336033000|-964324011800|40549966398|29468917350|227049|115.38|26.35|4965
2020-11-01 15:46:06|pink_usa_1391|BCLYF|136|202009|202009|48|200809|202009|32.9|8.45|1.44|-2.27|1.3|0.76|0.58|0.25|2.24|1.75|-6.87|-13.1|4.39|0|1.69|1.14|0|0|0|0|1.39|1.76|494965517110|636234543300|92791814278|309982847700|5217742700|-133857688300|21517720000|21517720000|58007|1.24|-29.55|80800
2020-11-01 15:46:07|pink_usa_1392|HBCYF|82|202009|202009|47|200809|202006|29.57|25.93|1.98|-1.28|2.4|1.28|1|0.41|1.08|0.53|3.97|0.27|6.1|13.35|3.84|0.23|0|0|0|0|0.86|0.42|1.2360608397E+12|1.615095E+12|125296249254|285508000000|14702000000|-96940860400|77804139556|77144900000|82831|3.82|-52.26|235047
2020-11-01 15:46:08|pink_usa_1393|RBSPF|49|202006|202006|11|201712|202009|23.56|27.15|2.45|-5.42|1.7|0.93|0.39|0.29|1.87|0.36|0|0|3.01|0|-1.18|1.32|0|0|0|0|1.49|1.46|760230631084|526110696500|87955777213|123505040800|6461445800|-89375220300|15300896189|15269093400|14336|1.2617|-49.63|62700
2020-11-01 15:46:09|pink_usa_1394|LLDTF|66|202009|202009|48|200809|202009|28.64|16.15|2.89|1.62|1.28|0.79|0.86|0.39|2.34|2.18|12.47|25.77|4.98|0|0.99|0.48|0|0|0|0|1.31|1.13|577174541874|614721236700|69012620798|96587938300|15031628700|57276946600|23356080000|23518440000|21976|0.33|-51.94|63069
2020-11-01 15:46:10|pink_usa_1395|SCBFY|6|202009|202009|3|201912|202009|14.63|17.75|2.03|1.95|1.32|0.97|0.43|0.3|1.36|1.39|0|0|0|0|2.16|2.16|0|0|0|0|0|0|305073369727|450139000000|39151455776|59238000000|6747000000|26811420000|14422420000|14610200000|123139|9.16|-38.4|85389
2020-11-01 15:46:11|pink_usa_1396|BPAQF|146|202009|202009|46|200809|202003|97.29|21.41|0.55|0.5|0.44|0.29|1.25|0.87|0.43|1.07|6.25|11.31|6.3|12.54|9.71|-13.32|0|0|0|0|1.1|0.86|0|0|11008367717|31047000000|117208000000|114902353500|58940353470|58847693250|80828|2.91|-53.51|70042
2020-11-01 15:46:13|pink_usa_1397|LGGNY|0||202006|79|200012|202009|13.03|9.2|6|-0.12|6.77|0.33|1.84|1.25|0.56|0.62|4.42|6.38|4.94|9.08|10.61|8.73|0|0|0|0|1.25|1.78|0|0|20194575164|26710313000|358189000|-4949246400|14523433383|0|370598|12.17|-21.83|11835
2020-11-01 15:46:14|pink_usa_1398|AVVIY|0||202006|43|200912|202009|14.81|5.46|-0|0.11|0.38|0.31|1.04|0.65|0.85|0.55|9.88|10.62|5.9|2|4.14|7.79|0|0|0.01|0.02|1.04|1.01|0|0|33550084371|23540771300|1139804100|5662863600|14964699306|0|636627|7.62|-25.18|31181
2020-11-01 15:46:15|pink_usa_1399|AIVAF|0||202006|48|200809|202009|15.17|5.1|0.01|0.1|0.36|0.29|1|0.61|0.85|0.55|11.09|11.11|6.53|2.2|4.14|7.79|0|0|0|0|1.13|1|0|0|33550084371|23540771300|1139804100|4680927900|13982763656|0|16567|3.56|-25.05|31181
2020-11-01 15:46:16|pink_usa_1400|BHPBF|14|200312|202006|48|200809|202009|17.38|14.04|2.28|2.94|2.5|2.6|1.53|2.33|0.43|0.49|6.5|7.71|7.98|4.04|16.59|10.33|0|0|0|0|1.41|1.51|0|0|6003550717|13366000000|72362000000|126071064500|111522064500|13780456200|745|22.05|3.47|31841
2020-11-01 15:46:17|pink_usa_1401|STJPF|0||202006|48|200809|202009|26.98|18.52|15.49|-1.66|2.16|4.91|4.1|5.17|3.66|0.43|3.02|3.52|3.09|3.91|10.3|19.81|0|0|0|0|0.77|1.39|0|0|3441766064|9217150500|212820900|-2189184800|6492651594|0|37713|12.09|-1.18|2907
2020-11-01 15:46:18|pink_usa_1402|RTPPF|0||202006|48|200809|202009|14.53|13.58|2.01|2.01|1.89|2.34|1.63|1.9|0.62|0.36|5.38|8.39|4.49|6.44|11.98|12.3|0|0|0|0|1.11|0.7|0|0|4194661660|8952000000|55836000000|84225575700|74627575734|0|68823|59.86|14.67|46000
2020-11-01 15:46:19|pink_usa_1403|SHNWF|0||202006|46|200903|202009|18.1|17.28|1.56|1.89|3.57|3.15|2.44|2.12|0.72|1|-3.95|-13.05|3|1.29|9.26|9.19|0|0|0|0|0.81|1.13|0|0|6698926339|8866223800|788015800|5976660100|10028750000|0|4717|35.5|-6.59|2273
2020-11-01 15:46:20|pink_usa_1404|PUKPF|28|200712|202006|42|200912|202006|18.67|49.84|-0.18|1.11|0.69|1.08|2.54|1.99|1.27|0.43|-6.33|9.84|3.29|2.15|7.6|-0.58|0|0|0|0|1.27|1.11|0|0|28762675903|8384000000|964000000|38105525500|38090525460|36091200000|75862|14.6|-19.59|18158
2020-11-01 15:46:21|pink_usa_1405|BTGOF|135|201803|202009|6|201903|202009|7.91|6.44|1.21|0.98|0.68|0.44|16.4|0.81|1.56|1.59|0|0|6.28|15.13|7.17|5.83|0|0|0|0|1.05|1|0|0|3918735909|8320305800|29521005000|28826030000|12495435876|12766320000|119490|1.26|-40.89|105300
2020-11-01 15:46:23|pink_usa_1406|ICAGY|36|202006|202006|31|201206|202003|16.97|2.65|0.35|0.19|0.49|0.19|2.36|4.53|0.84|7.56|9.74|10.2|9.26|36.9|10.66|-34.07|3.44|1|0|0|1.46|2.57|0|0|6674169421|6766014700|19998881900|3835353100|3972562800|3972519600|1021359|4|-64.06|66034
2020-11-01 15:46:23|pink_usa_1407|BABWF|36|202006|202006|31|201206|202003|17.24|2.62|0.35|0.11|0.49|0.12|2.36|2.83|0.84|7.56|11.59|10.31|6.61|27.68|10.66|-34.07|0|0|0|0|1.17|2.79|0|0|6674169421|6766014700|19998881900|2345642100|2482851875|2482824750|21282|1.25|-79.36|66034
2020-11-01 15:46:24|pink_usa_1408|UNLYF|107|201012|202006|35|201112|202009|20.42|25.3|2.42|3.29|2.17|2.9|6.98|9.37|1.32|1.84|4.81|7.31|3.52|2.92|17.1|13.42|0|0|0|0|0.75|0.29|0|0|3892843315|6697409900|12791996600|193354686400|164748705000|182528970000|70872|62.85|-0.59|150000
2020-11-01 15:46:26|pink_usa_1409|NGLOY|0||202006|79|200012|202009|26.86|14.39|2.07|1.64|1.6|1.11|1.72|1.44|0.48|0.59|4.62|3.53|2.24|3.1|7.55|5.13|0|0|0.02|0.06|0.96|1.05|0|0|5251812320|6321000000|33547000000|46067974600|32958974568|0|2049953|12.09|5.77|63000
2020-11-01 15:46:27|pink_usa_1410|AAUKF|0||202006|48|200809|202009|27.84|14.82|1.79|1.63|1.23|1.14|1.28|1.48|0.48|0.59|6.4|3.55|3.83|3.01|7.55|5.13|0|0|0|0|0.67|1.17|0|0|5251812320|6321000000|33547000000|47049383200|33940383240|0|121813|24.9|2.58|63000
2020-11-01 15:46:28|pink_usa_1411|AZNCF|110|202006|202006|48|200809|202009|29.89|67.03|3.36|6.2|3.07|5.62|5.02|11.79|0.55|1.56|5.87|2.85|4.85|2.54|19.65|6.7|0|0|0|0|0.69|0.58|0|0|5120562682|6115000000|8109000000|158668170800|144254170778|144331525000|375082|109.925|19.95|70600
2020-11-01 15:46:29|pink_usa_1412|BTAFF|36|200812|202006|43|200912|202009|15.41|10.36|5.27|4.17|4.11|2.52|7.3|0.98|1.66|0.73|3.57|4.3|4.69|5.38|19|5.49|0|0|0|0|0.95|0.66|0|0|2203011568|6113830600|6700965200|139373588900|83028368269|72126670000|124793|36.19|-1.41|53761
2020-11-01 15:46:30|pink_usa_1413|IVTJF|0||202003|48|200809|202009|11.78|1.24|2.14|0.47|2.1|0.82|0.87|0.23|1.35|0.88|0|0|4.86|17.33|4.72|11.91|0|0|0|0|0.93|1.99|33539810150|44184687500|3335625356|5646481900|441080800|1038642500|1256359485|0|1123|1.8049|-70.41|8742
2020-11-01 15:46:31|pink_usa_1414|DGEAF|39|200806|202006|45|200906|202009|21.27|43.62|5.19|6.22|4.33|5.36|6.84|9.53|1.62|2.48|3.26|2.29|2.81|2.67|12.72|6.15|0|0|0|0|0.65|0.53|0|0|1948710995|4180102400|6063364100|97932138100|79398627350|86979900000|406740|33.95|-17.4|27788
2020-11-01 15:46:31|pink_usa_1415|WPPGF|86|200806|202006|42|200912|202006|15.26|12.39|1.48|0.82|1.21|0.59|1.73|1.38|0.69|1.02|6.8|19.63|3.95|10.06|6.41|-16.21|0|0|0|0|1.1|1.97|0|0|1873613493|3400456700|3308509200|12979853900|9171603284|8903340135|20352|7.485|-37.88|101000
2020-11-01 15:46:33|pink_usa_1416|NGGTF|11|200803|202003|48|200809|202009|13.49|24.91|3.43|3.95|1.89|2.17|2.63|1.67|2.63|1.54|4.25|4.31|5.61|5.34|12.26|2.59|0|0|0|0|0.35|0.21|0|0|3886624226|2561827000|60328490000|74955991600|40307621635|29115946230|8386|11.45|0.45|23057
2020-11-01 15:46:33|pink_usa_1417|ANFGF|0||202006|48|200809|202009|20.93|38.89|3.09|3.42|2.84|2.84|2.01|1.75|0.46|0.36|0|0|2.18|1.01|11.98|2.76|0|0|0|0|1.16|0.75|0|0|1932702671|2367600000|9593300000|15652420600|12998520590|0|10648|13.185|19.97|25123
2020-11-01 15:46:35|pink_usa_1418|SLFPY|0||202006|41|201003|202006|14.97|23.46|2.81|2.3|1.38|2.98|1.58|0.88|2.13|0.14|42.45|22.97|7.73|9.54|4.36|-11.16|0|0|0|0|0.86|1.28|0|0|11708122055|2156519300|312646100|5106130000|6276706368|0|8154|11.28|-20.25|6268
2020-11-01 15:46:35|pink_usa_1419|ROYMY|0||202003|26|201403|202009|14.55|15.43|0.41|0.22|0.39|0.23|1.01|0.44|0.14|0.29|5.4|-8.09|7.53|9.94|5.3|2.69|0|0|0|0|1.03|1.94|0|0|561229962|2065790000|3859440000|3023555000|3066850000|0|244001|6.1337|18.7|160772
2020-11-01 15:46:36|pink_usa_1420|CPYYY|0||202006|43|200809|201906|18.57|25.58|0.66|0.27|0.49|0.11|3.35|2.57|1.38|4.97|6.32|28.13|8.05|25.05|10.02|-9.69|0|0|0|0|0.6|2.26|0|0|1739215068|1758941800|3243395100|7458412800|2934892053|0|81381|2.01|-47.49|25835
2020-11-01 15:46:37|pink_usa_1421|ESYJY|0||202003|42|201003|202009|14.14|9.15|0.86|0.36|0.93|0.32|2.04|1.14|0.39|0.63|3.85|2.39|4.29|7.91|9.25|6.11|0|0|0|0|1.13|2.58|0|0|1454321410|1716956000|6544967000|2856114400|2813566448|0|71222|6.44|-55.52|15518
2020-11-01 15:46:37|pink_usa_1422|EJTTF|0||202003|33|201206|202009|13.37|9.02|0.92|0.35|1|0.31|2.24|1.12|0.39|0.63|5.32|3.01|4.34|8.92|9.25|6.11|0|0|0|0|0.94|2.3|0|0|1454321410|1716956000|6544967000|2815007000|2774246420|0|4272|6.35|-44.78|15518
2020-11-01 15:46:38|pink_usa_1423|DRTGF|0||202003|45|200906|202009|8.62|8.88|0.16|0.08|0.36|0.27|1.75|1.82|0.31|0.77|-2.51|21.86|0.87|1.64|15.84|8.08|0|0|0|0|1.19|3.95|0|0|479501285|1666733800|1813318300|364333100|1430256000|0|7491|8|-28.45|10354
2020-11-01 15:46:39|pink_usa_1424|JSAIY|0||202003|34|201203|202009|38.68|32.61|0.28|0.16|0.23|0.17|0.87|0.57|0.41|0.18|6.67|52.04|4.21|5.77|3.77|1.67|0|0|0|0|0.64|-0.05|0|0|1700861812|1305035000|16992669000|5893898200|5470844184|0|318141|9.84|-9.02|111900
2020-11-01 15:46:40|pink_usa_1425|JSNSF|0||202003|34|201203|202009|43.25|31.95|0.28|0.16|0.23|0.16|0.86|0.56|0.41|0.18|8.02|51.38|4.71|5.92|3.77|1.67|0|0|0|0|0.87|-0.12|0|0|1700861812|1305035000|16992669000|5782701900|5359647923|0|12427|2.41|-7.92|111900
2020-11-01 15:46:41|pink_usa_1426|FPLPY|0||202006|41|201006|202009|19.48|13.04|3.96|0.02|3.05|0.57|5.93|0.68|1.88|0.74|13.83|17.7|11.98|0|6.85|2.77|0|0|0|0|0.79|2.16|1807670400|2359985400|426173004|1283449000|100317500|17312300|623894868|0|43|2.46|-54.44|5677
2020-11-01 15:46:42|pink_usa_1427|BURBY|0||202003|44|200909|202009|30.48|55.71|2.67|2.29|2.89|2.49|5.76|5.42|0.15|0.28|3.81|4.02|2.11|2.63|19.83|8.1|0|0|0|0|0.96|1.25|0|0|553722458|1149049300|1396449300|7426590100|8147390031|0|713555|20.13|-25.86|10161
2020-11-01 15:46:43|pink_usa_1428|BBRYF|0||202003|48|200809|202009|28.81|56.34|2.33|2.27|2.57|2.52|5.06|5.49|0.15|0.28|3.89|4.02|2.21|2.69|19.83|8.1|0|0|0|0|0.97|0.97|0|0|553722458|1149049300|1396449300|7518789600|8239589507|0|42267|20.3578|-22.45|10161
2020-11-01 15:46:44|pink_usa_1429|RSAIF|28|200612|202006|47|200812|202009|28.83|15.18|0.69|0.76|0.63|0.72|1.3|1.14|0.36|0.19|0|0|4.83|0|5.52|6.5|0|0|0|0|0.07|0.57|0|0|2339972205|1142265900|360650800|6422821800|6107714003|3920991627|1219|5.9032|-13.16|12378
2020-11-01 15:46:45|pink_usa_1430|RSNAY|28|200612|202006|28|201309|202009|39.49|14.86|0.76|0.75|0.71|0.71|1.39|1.12|0.36|0.19|0|0|5.64|5.11|5.52|6.5|0|0|0|0|0.46|0.71|0|0|2339972205|1142265900|360650800|6297216000|5982108148|3840355974|27821|5.7818|-9.41|12378
2020-11-01 15:46:46|pink_usa_1431|ICGUF|0||202003|9|201806|202009|19.99|38.09|11.98|20.33|10.24|15.87|2.48|3.21|0.23|1.47|-3.26|-16.71|3.79|3.65|11.45|4.35|0|0|0|0|1.44|1.83|0|0|352960169|1133710500|16575800|6454232500|5204120267|0|129|17.69|8.53|408
2020-11-01 15:46:47|pink_usa_1432|IFJPY|10|201312|202006|28|201306|202006|29.39|25.46|4.45|3.24|3.25|2.2|2.63|1.01|0.65|0.41|-0.09|-6.6|4.55|0|3.38|-8.1|0|0|0|0|0.9|1.59|0|0|135443791|1126510500|387607300|9604298500|7473098740|2994747020|1093193|9.95|-53.17|111000
2020-11-01 15:46:47|pink_usa_1433|KZMYY|0||202006|44|200909|202009|10.53|5.93|3.47|2.78|2.27|1.46|2|1.51|1.78|1.88|2.35|-0.09|0.89|1.84|5|9.79|0|0|0|0|1.97|2|0|0|1334209739|1101000000|4233000000|5989320500|3134320480|0|59692|3.26|26.34|16000
2020-11-01 15:46:48|pink_usa_1434|BZLFY|0||202006|48|200809|202009|21.69|22.48|0.9|0.98|0.74|0.89|4.78|4.66|1|1.07|2.24|1.84|2.41|2|12.95|10.11|0|0|0|0|0.85|1.06|0|0|248602598|1022746500|692991100|12368376700|10892293418|0|2315465|32.325|23.76|19000
2020-11-01 15:46:49|pink_usa_1435|PSMMY|0||202006|29|201306|202009|11.74|12.04|1.79|2.35|2.03|2.64|2.33|2.43|0.18|0|8.57|0.02|7.79|1.58|14.64|21.26|0|0|0|0|1.16|2.03|0|0|386021812|1020284700|106718200|9313578600|10333714320|0|733644|64.8|17.58|5155
2020-11-01 15:46:50|pink_usa_1436|IMBBY|0||202003|80|200009|202009|25.1|15.52|1.35|0.86|0.97|0.42|28.77|3.17|4.68|3.31|2.42|12.2|4.82|13.4|24.39|4.52|0|0|0.02|0.05|0.41|0.76|0|0|1081280224|956201000|2767169000|34047157400|16751423370|0|2654428|17.7|-19.22|32000
2020-11-01 15:46:51|pink_usa_1437|TGOPY|0||202003|17|201606|202009|12.83|53.05|9.33|31.11|9.54|32.44|1.29|1.3|0.34|0.08|4.22|5.56|3.57|3.49|8.67|2.18|0|0|0|0|6798.57|1.02|0|0|1131124838|953727000|29688000|12271436500|12489148495|0|19594|6.417|-9.71|272
2020-11-01 15:46:52|pink_usa_1438|DLGNF|74|202006|202006|44|200909|202009|26.74|19.72|1.98|1.59|2.29|2.35|3.48|2.02|0.06|0|2.19|5.02|0|0|4.86|10.63|4.79|7|0|0|1.44|1.76|0|0|289163027|952807000|91944000|2158298900|3111105900|3118940500|7072|43|-8.94|2300
2020-11-01 15:46:53|pink_usa_1439|AJMPF|0||202006|34|201203|202009|15.52|14.24|6.55|5.01|8.55|7.7|3.79|3.14|0|0|6.01|7.44|4.9|4.69|36.14|21.41|0|0|0|0|1.79|1.48|0|0|686532280|919474800|14401400|2419024300|3310681016|0|3166|4.645|-27.05|306
2020-11-01 15:46:54|pink_usa_1440|POFCY|0||202006|37|201103|202006|386.8|10.1|0.81|0.16|0.77|0.1|4.1|0.82|0.91|1.54|7.87|7.56|5.82|0|22.52|-7.64|0|0|0|0|1.13|1.7|0|0|859391896|861000000|301000000|780900500|473900468|0|3981|0.685|-74.57|10700
2020-11-01 15:46:54|pink_usa_1441|PSORF|36|200812|202006|43|200912|202009|17.57|14.86|1.88|1.41|1.6|1.12|1.49|0.95|0.41|0.44|6.03|-3.54|4.29|1.2|5.24|4.59|0|0|0|0|0.19|0.25|0|0|1076634128|845621400|784076900|6328265800|4894316050|5183750000|296|6.5|-36.27|22500
2020-11-01 15:46:55|pink_usa_1442|WIMHY|0||202006|41|201006|202009|18.08|16.52|1.97|1.94|1.65|1.86|3.08|4.39|1.76|1.31|2.87|-13.17|4.8|3.75|7.06|11.17|0|0|0|0|0.71|3.8|0|0|281002162|826665700|305753100|4001251700|3710761614|0|10784173|14.14|20.78|12000
2020-11-01 15:46:56|pink_usa_1443|BTDPY|0||202006|17|201606|202009|9.28|12.26|1.12|1.29|1.26|1.44|1.27|1.04|0.14|0.07|7.5|8.98|7.8|9.8|11.71|7.83|0|0|0|0|0.8|2.17|0|0|382248190|762905600|80869500|5851754000|6221882654|0|46009|12.22|-29.96|6655
2020-11-01 15:46:58|pink_usa_1444|MONDY|0||202006|25|201406|202009|14.53|13.23|1.38|1.66|1.35|1.33|2.25|2.22|0.61|0.62|4.82|3.29|4.38|2.75|7.78|10.27|0|0|0|0|0.84|0.83|0|0|169062030|752404200|5189227400|12703697700|10199057569|0|280181|42.01|9.74|25700
2020-11-01 15:46:59|pink_usa_1445|TWODY|0||202006|28|201309|202009|10.69|8.89|1.42|1.05|1.5|1.07|1.83|1.1|0.27|0.03|9.1|3.1|4.23|6.96|7.75|11.83|0|0|0|0|1.05|1.78|0|0|376538227|740749600|61175200|4493703800|5105825415|0|179376|14.01|-29.56|6024
2020-11-01 15:47:00|pink_usa_1446|WDGJF|0||202006|48|200809|202009|277.93|42.57|0.7|0.35|0.62|0.2|1.55|0.43|0.47|0.44|2.38|32.27|3.21|0|11.83|0.61|0|0|0|0|1.41|2.69|0|0|397922831|677600000|519500000|3045807500|1837007471|0|912|2.682|-42.35|55000
2020-11-01 15:47:00|pink_usa_1447|ICHGF|39|201212|202006|26|201312|202006|24.04|21.37|4.12|3.18|4|2.7|20.51|25.57|-2.76|-1.65|0|0|2.61|0|47.27|-14.64|0|0|0|0|0.81|1.72|0|0|320614078|668000000|631000000|11693569800|9693569841|10396853481|73171|53.07|-15.85|400000
2020-11-01 15:47:02|pink_usa_1448|UUGRY|0||202003|46|200903|202009|16.89|59.3|6.56|7.43|2.95|3.27|2.37|2.08|3.08|2.8|4.37|3.67|6.91|4.97|4.47|0.91|0|0|0|0|0.49|0.44|0|0|452214733|653259700|14238983300|17240746700|7620102870|0|240853|22.35|12.51|5484
2020-11-01 15:47:03|pink_usa_1449|UUGWF|0||202003|46|200903|202009|16.86|59.75|6.55|7.4|2.93|3.29|2.32|2.1|3.08|2.8|4|4.01|5|4.78|4.47|0.91|0|0|0|0|0.47|0.57|0|0|452214733|653259700|14238983300|17298707200|7678063384|0|24622|11.26|14.9|5484
2020-11-01 15:47:03|pink_usa_1450|HAYPY|0||202006|40|201009|202009|28.71|38.73|0.46|0.27|0.45|0.32|6.13|2.52|-2.42|0|3.7|-0.17|3.37|7.7|34.28|6.48|0|0|0|0|0.83|1.01|0|0|119438879|596366200|305260700|2049590800|2645956960|0|52|15.74|-18.11|10436
2020-11-01 15:47:04|pink_usa_1451|AMIGY|0||202006|44|200909|202009|16.49|15.43|4.6|5.55|4.77|5.42|8.39|7.54|0.36|0.61|0|0|5.71|5.75|41.18|33.2|0|0|0|0|0.57|0.58|0|0|467396170|592427400|185495100|9851245400|9642978775|0|15896|32.75|29.5|11236
2020-11-01 15:47:05|pink_usa_1452|GMVHF|0||202006|36|200912|201812|19.71|39.88|2.45|1.97|1.78|1.73|2.45|2|0.22|0.73|-2.4|7.59|5.92|0|4.93|-3.03|0|0|0|0|0.48|2.09|0|0|203651886|577779800|550330900|9539277000|7356539733|0|32525|12.575|47.71|35883
2020-11-01 15:47:06|pink_usa_1453|HRGLY|0||202006|29|201306|202009|35.35|25.21|16.78|13.47|17.36|14.31|25.07|14.47|0|0|2.61|2.82|1.96|2.32|76.56|64.1|0|0|0|0|1.3|1.55|0|0|269316623|570394400|40865500|9371410400|9942666493|0|2274|41.924|-17.63|1646
2020-11-01 15:47:07|pink_usa_1454|PEGRY|0||202003|27|201312|202009|22.83|23.91|4.77|10.58|3.39|7.68|2.34|2.83|1.48|1.33|3.69|1.82|4.31|4.01|5.22|5.41|0|0|0|0|0.45|0.03|0|0|591152021|542671900|3923516600|8263357200|5990122320|0|2156|28.4|47.15|5314
2020-11-01 15:47:08|pink_usa_1455|SDLPF|32|201912|202006|31|201209|202006|3.18|0.02|6.01|4.52|0.66|0|1.35|0|0|0|0|0|36.71|135.8|-11.51|-24.22|2|2|0.89|0.23|1.77|3.6|0|0|469731250|542600000|3810400000|3084187500|1487516|1487516|1225|0.162|-78.4|915
2020-11-01 15:47:08|pink_usa_1456|ITVPY|0||202006|43|200912|202009|16.03|8.98|2.18|1.09|1.99|0.9|7.29|3.03|1.38|1.17|6.14|10.79|5.42|11.78|11.25|15.57|0|0|0|0|1.35|2.02|0|0|756980606|535437100|352034500|4331292900|3481978785|0|143815|8.65|-46.42|6416
2020-11-01 15:47:09|pink_usa_1457|HMSNF|0||202006|34|201006|201812|7.23|17.01|13.21|29.2|8.33|1.41|0.27|0.07|0.67|0.9|5.92|28.11|5.39|0|2.64|-21.47|0|0|0|0|0.68|1.8|0|0|208962688|514019700|13909100|3528716600|293322285|0|674|0.19|-88.71|553
2020-11-01 15:47:10|pink_usa_1458|GWPRF|33|202006|202006|30|201212|202006|50.05|124.38|113.27|6.15|110.53|6.19|7.21|3.82|0|0|-5.1|0.03|0|0|-24.05|-7.69|3.55|9|0|0|1.56|0.84|0|0|211539173|477557000|147439000|2261790100|2739292101|2752598250|9065|7.33|-11.95|901
2020-11-01 15:47:11|pink_usa_1459|CNVVY|0||202006|11|201712|202009|125.06|152.08|3.76|3.02|2.99|2.45|3.65|2.98|1.13|0.98|0|0|2.64|2.4|3.08|0.79|0|0|0|0|0.45|0.88|0|0|340462500|451300000|402100000|5589050200|4559889880|0|7085|9.1|4.26|9191
2020-11-01 15:47:11|pink_usa_1460|DSITF|12|201603|202003|36|201103|202003|13.25|10.81|-0.4|0.15|1.95|0.13|0.71|0.56|0.16|0.38|5.94|-9.64|4.55|6.2|14.58|-5.1|0|0|0|0|-0.84|1.78|0|0|383317289|820670400|1683617800|1840045200|1580809600|4644672|2156|1.36|-18.6|36350
2020-11-01 15:47:12|pink_usa_1461|TATYY|0||202003|48|200809|202009|36.6|13.25|1.1|1.21|0.9|1.13|2.69|2.35|0.9|0.39|6.21|6.29|4.45|4.48|7.71|11.85|0|0|0|0|0.67|0.91|0|0|457634361|418106000|1472030000|4320458800|4059451758|0|15680|34.665|-4.21|4218
2020-11-01 15:47:13|pink_usa_1462|JMPLY|0||202003|48|200809|202009|17.62|18.66|0.54|0.39|0.47|0.32|2.92|1.7|0.5|0.48|4.03|4.09|2.67|2.35|11.26|6.15|0|0|0|0|1.38|1.63|0|0|252337805|376048000|1844367000|7245054000|5951152050|0|91153|61.5|-16.89|15352
2020-11-01 15:47:15|pink_usa_1463|SCGPY|0||202006|15|201612|202009|97.24|14.01|0.45|0.52|0.4|0.49|3.44|2.6|0.76|0.57|1.39|-2.56|0|0|1.91|13.58|0|0|0|0|0.06|1.18|0|0|283104193|301445000|491494400|2364024500|2183083662|0|242|1.77|4.12|50000
2020-11-01 15:47:16|pink_usa_1464|SECCF|0||202006|48|200809|202009|41.64|12.98|0.51|0.49|0.42|0.45|2.74|2.41|0.76|0.57|-3.98|-2.41|1.15|0|1.91|13.58|0|0|0|0|0.44|1.89|0|0|283104193|301445000|491494400|2203685000|2022744184|0|1712|1.64|-8.38|50000
2020-11-01 15:47:17|pink_usa_1465|MEGGY|0||202006|32|201206|202006|18.48|9.91|2.48|1.32|2.03|0.94|1.66|0.94|0.53|0.5|4.37|8.71|3.33|0|6.88|-4.94|0|0|0|0|0.9|2.09|0|0|119346120|291597800|597474000|3559553300|2519451270|0|1426|6.45|-57.62|12599
2020-11-01 15:47:18|pink_usa_1466|RLXXF|0||202006|48|200809|202009|23.45|27.07|3.79|5.41|3.39|4.62|11.13|16.99|2.09|3.77|2.51|1.93|3.11|2.55|13.84|14.19|0|0|0|0|0.67|0.72|0|0|572458698|240023600|531744500|52903615700|43486076309|0|99962|22.51|-2.97|33000
2020-11-01 15:47:19|pink_usa_1467|BTLCY|26|201203|202003|42|200809|201903|12.45|27.09|14.36|10.67|8.9|5.34|0.86|0.47|0.69|0.5|0|0|5.34|9.1|4.16|-9.21|0|0|0|0|1.24|1.99|0|0|403798169|238741000|7422000|8309220500|4077443480|3911600000|782380|4.4|-41.2|565
2020-11-01 15:47:20|pink_usa_1468|MBPFF|0||202003|28|201303|202003|12.91|4.4|1.47|1.05|0.61|0.26|0.93|0.37|1.54|1.25|10.76|12.38|1.06|0|2.59|-0.8|0|0|0|0|0.31|1.87|0|0|423308200|235030000|5521968000|2747563800|686721760|0|533|1.6|-53.35|46129
2020-11-01 15:47:21|pink_usa_1469|SPMYY|0||202006|79|200012|202009|24.5|24.31|1.93|3.91|2.16|4.37|3|5.59|0.14|0|4.85|2.26|1.99|1.5|3.01|24.25|0|0|0.01|0|1.36|1.23|0|0|138153912|221400000|49700000|2034398600|2255798625|0|2890|14.75|48.24|1423
2020-11-01 15:47:22|pink_usa_1470|SPNUF|0||202006|48|200809|202009|24.88|23.43|2.1|3.76|2.48|4.22|2.83|5.39|0.14|0|3.46|2.33|2.06|1.59|3.01|24.25|0|0|0|0|0.72|3.12|0|0|138153912|221400000|49700000|1953342500|2174742455|0|4792|3.555|41.8|1423
2020-11-01 15:47:23|pink_usa_1471|PRRFY|11|201903|202003|43|200912|202009|15.03|17.27|0.98|1.38|0.27|0.95|0.99|0.49|4.26|0.35|0|0|0|0|-1.64|2.63|0|0|0|0|1.14|4.25|0|0|70529291|220062300|239978000|1513190000|1008370272|104950437|2183|5.915|214.36|4147
2020-11-01 15:47:24|pink_usa_1472|PFODF|0||202003|29|201306|202009|17.78|16.05|1.1|1.35|0.34|0.88|1.07|0.45|4.26|0.35|14.94|-9.24|0|0|-1.64|2.63|0|0|0|0|1.78|5.26|0|0|70529291|220062300|239978000|1442442200|937622510|0|68|1.1|189.47|4147
2020-11-01 15:47:25|pink_usa_1473|CUKPF|80|202006|202006|46|200809|202003|17.65|4.81|2.13|2.78|1.98|0.97|1.07|0.62|0.47|1.28|1.38|-13.87|3.05|14.29|6.84|-19.34|0|0|0|0|0.58|3.84|0|0|818583169|8176000000|38305000000|28733000000|0|0|0||0|106000
2020-11-01 15:47:26|pink_usa_1474|SSEZY|0||202003|46|200809|202003|29.33|9.56|0.98|3.23|0.64|1.88|2.81|2.67|1.14|1.92|5.7|10.53|6.45|6.55|11.36|-0.31|0|0|0|0|0.64|0.58|0|0|548919583|203610200|15851783900|27723577000|16249412400|0|822733|15.6|2.43|19182
2020-11-01 15:47:27|pink_usa_1475|HCHDF|4|201312|202006|48|200809|202009|46.39|276|2.56|2.42|2.18|2.08|1.89|1.96|0.4|0.3|1.16|-0.03|0.79|0|2.49|0.72|0|0|0|0|0.88|2.45|0|0|237327950|162091000|971454000|1549445700|1418296656|1171872264|46094|2.76|4.28|3232
2020-11-01 15:47:28|pink_usa_1476|KLRGF|0||202006|47|200812|202009|19.11|16.84|0.43|0.31|0.32|0.21|1.37|1.12|0.62|0.84|-9.43|-7.04|4.33|5.14|8.75|3.45|0|0|0|0|0.07|1.46|0|0|71014462|158784800|571502200|890990700|598161968|0|530|8.2847|5.54|10000
2020-11-01 15:47:29|pink_usa_1477|MITFY|0||202003|38|201103|202009|20.33|1.33|0.46|0.1|0.38|0.05|196.17|1.49|31.75|2.82|5.12|14.1|3.97|12.62|12.64|29.57|0|0|0|0|0.58|1.94|0|0|81844286|154130200|137059600|274751100|148206024|0|6853|1.62|-80|47500
2020-11-01 15:47:30|pink_usa_1478|IMIAY|0||202006|11|201712|202009|17.54|18.83|1.74|1.75|1.57|1.58|4.29|3.55|0.67|0.53|3.41|5.86|3.8|3.2|18.27|12.64|0|0|0|0|0.14|0.73|0|0|168038572|144998800|447551600|4063430600|3662652825|0|2391|26.91|6.36|11000
2020-11-01 15:47:31|pink_usa_1479|AVEVF|0||202003|47|200812|202009|46.76|113.38|5.31|9.19|5.82|9.57|5.48|4.17|0|0|3.55|1.45|1.12|0.92|19.42|3.65|0|0|0|0|1.09|1.38|0|0|146181679|141760200|132482700|9880071800|10031344275|0|21922|62.05|40.58|4600
2020-11-01 15:47:32|pink_usa_1480|PMOIY|12|201606|202006|78|200012|202006|14.64|3.54|3.17|1.75|2.26|0.16|1.83|0.43|1.23|4.29|-6.65|20.59|0.86|0|3.37|-20.06|2.17|1|0|0|1.08|4.05|0|0|221764827|139700000|3049700000|2171733200|209633157|9482445|785|0.2265|-80.25|770
2020-11-01 15:47:33|pink_usa_1481|HLFDY|0||202003|41|201006|202009|12.25|21.98|0.8|0.38|0.71|0.32|2.03|1.03|2.96|0.49|6.22|3.2|6.4|9.93|13.32|3.49|0|0|0|0|0.63|0.19|0|0|41721671|136564800|535621000|549171000|463941678|0|3630|4.66|0.43|10400
2020-11-01 15:47:33|pink_usa_1482|HLMAF|0||202003|47|200812|202009|27.12|49.38|3.81|6.63|3.67|6.81|4.96|8.16|0.23|0.37|1.41|0.45|1.68|0.72|16.84|13.2|0|0|0|0|0.49|0.92|0|0|70025195|131493100|227979100|11871575000|11484270325|0|34520|30.25|23.2|7275
2020-11-01 15:47:35|pink_usa_1483|HALMY|0||202003|4|201909|202009|44.95|47.99|6.48|6.86|6.26|6.62|7.59|7.93|0.23|0.37|0|0|0|0|16.84|13.2|0|0|0|0|0|0|0|0|70025195|131493100|227979100|11548879500|11161574760|0|7946|58.8|32.19|7275
2020-11-01 15:47:36|pink_usa_1484|QNTQY|0||202003|48|200809|202009|20.04|14.75|1.15|1.36|1.27|1.46|2.62|1.8|0.36|0|7.05|2.13|1.85|2.42|12.08|12.63|0|0|0|0|0.49|0.58|0|0|235192993|126297700|464617200|1850680200|1952505500|0|4795|13.75|-2.84|6785
2020-11-01 15:47:36|pink_usa_1485|HRCXF|0||202006|14|201612|202006|342.31|4.18|2.2|0.88|2.27|0.6|1.45|0.3|0.39|0.55|-1.56|-1.56|0|0|-11.37|-29.57|0|0|0|0|0.09|1.12|0|0|95933707|123170000|602233000|201264500|113337494|0|299|0.0569|-88.84|52
2020-11-01 15:47:37|pink_usa_1486|OXINF|0||202003|39|201012|202009|31.39|28.69|1.78|2.84|1.66|3.06|3.58|3.9|0.39|0.11|-0.4|1.8|1.33|0|9.03|13.51|0|0|0|0|0.68|1.53|0|0|35264903|118009800|37110000|1130100000|1213597450|0|813|21.125|28.42|1585
2020-11-01 15:47:38|pink_usa_1487|DPUKY|0||202006|33|201206|202009|44.43|209.99|4|3.8|3.87|3.4|48.15|456|-2.48|-15.89|3|1.98|2.6|1.53|34.33|3.44|0|0|0|0|0.79|1.16|0|0|31822616|95886300|129120400|2424348600|2170169850|0|36960|9.39|43.38|4056
2020-11-01 15:47:39|pink_usa_1488|RANKF|0||202006|45|200906|202009|16.51|47.62|1.05|0.91|0.94|0.82|4.86|1.48|0.08|0.35|5.97|2.7|3.12|6.13|11.8|2.18|0|0|0|0|0.45|2.11|0|0|157924905|90593500|356588800|736137000|668068785|0|341|1.71|-18.96|8500
2020-11-01 15:47:40|pink_usa_1489|CRNCY|0||202006|46|200812|202006|126.52|9.52|18.53|2.04|19.41|2.26|1.43|0.91|0.06|0|12.96|3.84|0|0|8.72|-21.31|0|0|0|0|1.28|2.94|0|0|620451837|87400000|1504000000|997376800|1084776784|0|98001|3.68|-23.89|278
2020-11-01 15:47:41|pink_usa_1490|COIHY|0||202006|37|201106|202009|23.12|40.43|3.96|6.44|3.74|6.28|7.84|8.83|0.89|0.59|2.51|1.42|2.03|1.37|17.38|13.71|0|0|0|0|0.66|1.11|0|0|67912961|75207400|1140296500|11252287300|10604962236|0|43329|41.14|29.76|4571
2020-11-01 15:47:42|pink_usa_1491|FDDMF|0||202006|9|201806|202009|29.92|31.53|4.16|4.07|4.34|4.3|15.2|13.29|0.06|0|3.1|2.94|2.77|1.77|49.83|47.65|0|0|0|0|-0.04|-0.02|0|0|34594000|71737500|29290300|1429648400|1501385875|0|853|13.75|4.16|5000
2020-11-01 15:47:43|pink_usa_1492|TLKTF|0||202003|38|201103|202009|111.44|5.91|1.45|1.04|1.05|0.59|8.67|2.28|3.38|1.95|0.02|3.59|4.28|3.18|5.03|13.77|0|0|0|0|0.3|0.45|0|0|30328263|69272000|419343000|2057938700|1146269700|0|33|1|-29.58|2077
2020-11-01 15:47:43|pink_usa_1493|VTXPF|0||202003|44|200909|202009|19.88|18.74|5.89|5.38|6.16|5.54|4.61|3.63|0.01|0|4.02|2.91|2.59|3.18|25.64|19.75|0|0|0|0|0.43|0.85|0|0|70988500|65808400|334732200|2038255700|2100476800|0|8783|24.25|-9.51|977
2020-11-01 15:47:44|pink_usa_1494|RTMVY|0||202006|32|201209|202009|32.02|41.66|17.6|22.96|18.1|23.5|388.38|95.52|0.03|0|3.52|3.4|1.08|1.06|987.73|274|0|0|0|0|1.19|1.28|0|0|27511192|61921200|15575700|7053905400|7115826585|0|527779|16.3001|20.62|490
2020-11-01 15:47:45|pink_usa_1495|KNNNF|0||202003|3|201912|202009|53.3|68.08|5.4|6.8|5.67|7.07|17.17|21.58|0|0|1.52|1.52|1.25|0.97|39.63|33.51|0|0|0|0|0|0|0|0|36587018|50451000|17716300|1528846000|1578423076|0|4389|12.91|0|1569
2020-11-01 15:47:45|pink_usa_1496|ATDRY|0||202003|21|201506|202009|54.88|26.35|14.1|15.81|13.09|14.66|251.15|40.33|-2.13|2.19|4.06|3.39|1.24|1.2|44.6|49.61|0|0|0|0|2|1.15|0|0|19173773|46511200|16204700|7402314100|7064736844|0|233312|1.8282|19.08|853
2020-11-01 15:47:46|pink_usa_1497|ASOMY|0||202006|41|201003|202006|86.76|40.84|2.91|1.76|2.99|1.41|16.06|6.07|0.03|0|-0.54|-4.26|0|0|25.62|16.46|0|0|0|0|1.94|5.1|0|0|71907900|544216200|823736400|6023300500|0|0|0||0|3813
2020-11-01 15:47:47|pink_usa_1498|WMGPF|0||201912|12|201706|202006|22.39|5.83|1.22|0.85|1.05|1.01|3.13|1.27|0.91|0.12|0|0|0|0|-0.97|22|0|0|0|0|-0.08|0.47|0|0|15754211|31839100|73352100|95782800|116300000|0|148|11.63|-21.63|908
2020-11-01 15:47:47|pink_usa_1499|CVSGF|0||202006|10|201803|202009|70.56|156.52|1.71|2.26|1.43|2.12|3.81|5.6|2.56|0.5|0.94|2.74|0.72|0.44|5.89|2.16|0|0|0|0|0.48|-0.1|0|0|8283496|26464100|184264200|1224582000|1148143750|0|87|16.25|112.42|6758
2020-11-01 15:47:48|pink_usa_1500|LSLPF|0||202006|40|201009|202009|19.47|12.9|1.18|0.89|1.04|0.84|3|1.67|0.58|0.23|5.05|5.73|4.2|0|15.97|9.72|0|0|0|0|0.53|1.41|0|0|2658215|23710600|55321100|307323000|291645200|0|105|2.8|-1.41|4717
2020-11-01 15:47:49|pink_usa_1501|JUBPF|0||201912|4|201906|202006|5.62|5.11|68.79|3.71|55.41|2.88|0.64|1.56|0.05|0.23|-14.5|-25.7|0|0|-5.87|14.74|0|0|0|0|-3.25|1.73|0|0|8738800|13435600|35330800|190401000|175338297|0|1882|0.083|88.14|27
2020-11-01 15:47:50|pink_usa_1502|AVNBF|0||202003|25|201406|202009|28.72|100.71|2.52|6.62|2.57|6.36|7.48|16.17|0.67|0.67|1.25|-1.82|0.91|0.58|13.02|12.99|0|0|0|0|1.31|1.38|0|0|14074776|9648600|74343700|1664886900|1608232320|0|1210|51.84|136.71|822
2020-11-01 15:47:51|pink_usa_1503|KGFHY|0||202006|71|200212|202009|44.87|42.42|0.64|0.5|0.61|0.54|1.14|0.92|0.19|0.1|4.95|1.25|3.48|0|5.66|2.2|0|0|0|0|1.03|1.81|0|0|920273129|2294110800|6433741400|6325234700|7786435050|0|1620801|7.38|46.86|64605
2020-11-01 15:47:52|pink_usa_1504|FERGY|0||202006|39|201012|202009|108.03|23.64|0.78|1.13|0.73|1.04|3.33|5.15|0.63|0.72|5.2|3.72|1.92|2.36|7.98|13.68|0|0|0.01|0.01|1.24|1.62|0|0|762105456|2124000000|2500000000|23556095600|22511585096|0|1360204|10.01|25.12|35555
2020-11-01 15:47:53|pink_usa_1505|ASHTY|67|202006|202006|25|201406|202009|14.86|20.2|3.64|3.91|2.77|2.92|4.15|4.19|1.76|1.24|2.13|4.5|1.46|1.42|8.06|9.03|6.97|8|0|0|1.87|1.63|0|0|20495525|12985500|9466978200|21377632000|16495858582|16488706500|1177763|146.86|37.02|18607
2020-11-01 15:47:54|pink_usa_1506|ASBFY|0||201912|48|200806|202006|23.41|24.52|1.28|1.02|1.21|1.07|2.37|1.88|0.17|0.06|1.4|2.61|1.52|2.18|8.19|7.04|0|0|0|0|0.93|1.42|0|0|1267861441|1729148200|11122178600|20842565400|0|0|0||0|138097
2020-11-01 15:47:55|pink_usa_1507|MRWSY|0||202006|48|200809|202009|14.88|14.94|0.42|0.33|0.35|0.23|1.24|0.87|0.34|0.37|6.42|2.22|4.44|4.1|4.46|4.51|0|0|0|0|0.6|0.46|0|0|445432048|300372400|10598293600|6875652700|5042713215|0|443382|10.47|-15.27|98610
2020-11-01 15:47:56|pink_usa_1508|WTBDY|0||201912|12|201706|202006|13.32|18.64|2.63|1.78|2.9|1.92|2.11|0.94|0.42|0.22|20.29|45.87|2.51|3.79|14.23|4.07|0|0|0|0|0.87|1.42|0|0|276142638|644232700|8339006300|4940317500|0|0|0||0|35444
2020-11-01 15:47:57|pink_usa_1509|WTBCF|0||201912|47|200809|202006|15.56|17.42|2.51|1.78|2.41|1.82|2.66|0.89|0.42|0.22|8.23|47.06|2.18|3.35|14.23|4.07|0|0|0|0|0.46|1.45|0|0|276142638|644232700|8339006300|4699463600|0|0|0||0|35444
2020-11-01 15:47:58|pink_usa_1510|NXGPY|0||202006|22|201503|202009|13.47|24.71|2.14|2.66|1.94|2.36|23.62|21.23|1.52|3.05|7.63|3.51|4.58|2.52|50.37|20.77|0|0|0|0|0.76|2.37|0|0|170211812|526504300|1727207100|12041934800|10989057341|0|6754|41.328|-3.84|28545
2020-11-01 15:47:59|pink_usa_1511|AATDF|8|201506|202006|16|201609|202009|6.53|1.91|3.44|2.87|0.71|0.14|0|0|-1.57|-1.74|-62.78|-182.37|4.54|0|10.49|6.73|0|0|0|0|0.65|2.82|0|0|225118440|167893800|141660400|3572106800|177504869|173300036|873|0.285|-45.27|7113
2020-11-01 15:48:00|pink_usa_1512|BHOOY|0||202006|25|201403|202006|60.33|44.81|3.62|3.11|3.85|2.38|14.34|8.77|0.04|0|-18.37|-4.46|0|0|20.66|23.56|0|0|0|0|0.47|1.57|0|0|175370893|468092800|196585600|4294292600|0|0|0||0|2611
2020-11-01 15:48:00|pink_usa_1513|FDRVF|0||202006|38|201012|202006|50.04|61.43|3.7|3.96|3.62|3.67|4.49|4.89|0.57|0.59|-1.55|-2.06|0.98|0.86|14.1|6.86|0|0|0|0|0.49|1.44|0|0|11972582|95584400|47609900|1172009300|0|0|0||0|2335
2020-11-01 15:48:01|pink_usa_1514|IGGHY|0||202003|27|201309|202006|14.62|13.12|3.82|4.21|5.06|4.79|3.64|3.4|0.52|0.11|5.56|6.03|5.24|5.25|22.88|24.47|0|0|0|0|0.52|0.81|0|0|742670391|600106900|57270600|3448125500|0|0|0||0|1900
2020-11-01 15:48:02|pink_usa_1515|SOIEF|89|202006|202006|48|200806|202006|12.97|34.11|1.32|1.43|0.48|0.29|0.7|0.54|1.13|1.7|2.98|7.62|5.28|5.24|3.24|0.5|2.98|4|0|0|0.75|1.56|0|0|76992195|183783000|3230651000|2930147100|0|0|0||0|6661
2020-11-01 15:48:03|pink_usa_1516|WOSCF|0||202006|48|200809|202009|120.1|23.71|0.71|1.14|0.65|1.04|2.96|5.17|0.63|0.72|5.34|3.68|2.25|2.33|7.98|13.68|0|0|0|0|0.89|1.87|0|0|762105456|2124000000|2500000000|23623566400|22579056400|0|39876|100.4|26.95|35555
2020-11-01 15:48:04|pink_usa_1517|JDSPY|0||202006|3|201912|202009|29.91|38.17|1.01|1.29|1.06|1.23|4.97|5.57|0.21|0.25|0|0|0|0|20.31|12.94|0|0|0|0|0|0|0|0|187031566|1414111400|2942731600|8422902200|9343038720|0|7266|9.6|0|56678
2020-11-03 13:33:15|russ2000_0000|QRVO|27|202006|202006|23|201412|202009|105.78|38.86|3.68|4.82|3.71|4.69|2.8|3.39|0.18|0.43|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|615229042|1136302000|1235676000|15477437900|14752809540|15062046510|167842552|129.01|78.57|7900
2020-11-03 13:33:15|russ2000_0002|PBYI|50|202006|202006|-154|202106|198200|0|0|4.14|1.62|4.15|1.65|21.54|17.11|3.75|4.13|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|103162730|107272000|20353000|389639900|399835421|403575784|6201143|10.09|-9.95|269
2020-11-03 13:33:16|russ2000_0003|ULTI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:33:16|russ2000_0004|DXCM|63|202009|202009|8|201809|202009|206.34|170.34|20.69|21.94|21.06|21.69|21.76|26.4|0.33|1.1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|323630148|2603800000|455900000|38616080000|39574080000|39986310000|309854205|412.23|170.81|5200
2020-11-03 13:33:17|russ2000_0005|BC|147|202009|202009|120|199009|202009|26.32|30.37|0.81|1.41|0.72|1.16|3.84|3.2|1.2|0.73|2.88|8.65|1.88|1.63|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278557143|651200000|897300000|5073821600|4661842850|4701018000|49831576|58.91|13.03|12828
2020-11-03 13:33:18|russ2000_0006|ODP|134|202006|202006|122|198912|202006|45.52|9.15|0.53|0.09|0.5|0.1|2.66|0.6|0.45|0.39|9.55|22.37|4.01|5.14|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|463134952|762000000|1884000000|934334200|1024186430|1050300000|10196236|19.45|10.83|40000
2020-11-03 13:33:19|russ2000_0007|JBLU|75|202009|202009|70|200212|202006|125.29|13.65|1.43|0.86|1.03|0.73|1.93|0.83|1.23|1.17|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|881996135|2453000000|9439000000|633585400|3086585447|3078361000|93326580|11.33|-24.68|21569
2020-11-03 13:33:19|russ2000_0008|GPK|119|202009|202009|107|199312|202009|26.93|28.76|1.01|1.23|0.47|0.62|1.86|2.69|2.84|2.59|3.86|5.49|2.04|2.13|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|49553167|55500000|3437400000|7883659000|3840159050|3912793000|43646277|14.09|-4.47|18000
2020-11-03 13:33:20|russ2000_0009|MMS|95|202006|202006|92|199709|202009|30.75|20.67|1.45|1.34|1.58|1.33|3.69|3.51|0.03|0.13|4.07|5.11|0.77|1.64|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118418667|81548000|244360000|4265008000|4194422330|4248397820|22232048|68.41|-11.14|29600
2020-11-03 13:33:21|russ2000_0010|CGNX|127|202009|202009|123|198912|202009|42.21|61.42|7.09|15.19|7.88|15.06|4.66|7.55|0|0|3.2|0.85|0.98|0.34|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171320183|393721000|109755000|10974874300|11368595280|11215623300|48401206|65.1|32.51|2267
2020-11-03 13:33:22|russ2000_0012|SSNC|56|202009|202009|42|201003|202009|66.22|28.15|6.08|4.77|4.77|3.44|2.64|2.9|0.87|1.27|-5.68|3.11|0.72|0.85|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|145353588|184500000|781100000|22248529500|15596004000|16086216000|68998681|60.52|17.36|22800
2020-11-03 13:33:22|russ2000_0013|WEX|63|202009|202009|59|200512|202009|33.33|133.63|5.27|4.61|4.37|3.8|5.37|2.94|1.43|1.44|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|281159286|1521622000|205189000|7624877300|6047279550|6083967630|53675953|138.97|-30.02|5000
2020-11-03 13:33:23|russ2000_0014|ISBC|64|202009|202009|58|200603|202009|38.91|8.96|13.57|3.77|7.39|2.27|1.61|0.68|1.82|1.61|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1089015000|3386708000|338041000|2735229800|1814414844|1716134046|11716360|7.26|-37.4|1793
2020-11-03 13:33:24|russ2000_0016|CY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:33:24|russ2000_0017|TYL|130|202006|202006|122|199003|202009|63.67|75.61|6.09|12.18|7.4|12.79|4.55|7.67|0.15|0|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|44454250|403688000|191626000|13622645200|14022673368|14435960960|100122838|348.56|32.78|5495
2020-11-03 13:33:25|russ2000_0018|STE|118|202006|202006|112|199209|202009|62.28|36.63|2.4|5.17|2.36|5.03|3.51|4.31|0.31|0.3|3.3|1.55|1.32|0.86|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|102315591|255627000|1291515000|15802083700|14986721400|15095254440|81479465|176.19|21.94|13000
2020-11-03 13:33:26|russ2000_0019|HIW|104|202009|202009|100|199509|202009|36.66|10.76|9.3|7.91|5.09|4.78|1.76|1.52|1.17|1.07|-0.2|4.13|5.97|5.7|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23230225|118705000|2759208000|5985047300|3488198274|3582926100|30859502|33.57|-25.3|398
2020-11-03 13:33:27|russ2000_0021|BDC|108|202009|202009|101|199406|201909|31.2|13.48|1.36|1.47|1.12|0.85|2.97|1.75|1.01|1.89|2.48|3.57|0.51|0.64|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|209068806|391497000|396613000|2501911800|1386240400|1389974800|9733484|31.12|-41.66|7000
2020-11-03 13:33:28|russ2000_0022|RLJ|43|202006|202006|35|201109|202006|105.86|34.96|3.98|3.31|2.49|1.43|1.23|0.56|0.68|0.89|4.88|10.14|5.44|4.16|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|372622780|1048442000|141651000|3362505900|1429705380|1416288442|10773372|8.66|-49.03|87
2020-11-03 13:33:28|russ2000_0023|HEI|147|202006|202006|120|199009|202009|31.92|42.7|2.55|8.29|2.41|7.58|3.07|7.38|0.28|0.39|0.85|-0.12|0.55|0.15|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|21120656|395278000|170340000|14551059600|14174396500|14416431700|34215125|105.05|-3.62|5900
2020-11-03 13:33:29|russ2000_0025|MANH|95|202009|202009|90|199803|202009|49.14|73.45|4.35|9.81|5.01|10.4|10.6|32.27|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|97366902|166254000|49075000|5899853300|6066107289|6152134230|26960115|95.49|19.71|3500
2020-11-03 13:33:30|russ2000_0027|WST|147|202009|202009|119|199012|202009|36.72|66.56|1.92|9.87|1.78|10.2|2.76|11.82|0.5|0.15|1.72|0.43|1.64|0.23|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|101658915|519400000|908300000|20051410000|20315110000|20837420000|143524007|274.9|93.84|8200
2020-11-03 13:33:31|russ2000_0029|VRNT|65|202006|202006|71|200212|202009|298.48|202.17|2.55|3.02|2.49|2.55|16.85|2.6|-120.1|0.69|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|273924452|813544000|207462000|3560918700|3173208000|3194993480|18352923|48.52|21.59|6200
2020-11-03 13:33:32|russ2000_0031|TDY|91|202009|202009|84|199909|202009|21.2|30.44|1.5|3.78|1.39|3.77|3.24|3.78|0.4|0.26|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|57880952|454500000|601900000|11770170100|11437970057|11725938000|64630154|310.21|0.96|11790
2020-11-03 13:33:33|russ2000_0032|FAF|48|202009|202009|41|201006|202009|13.38|8.99|0.62|0.8|0.73|0.87|1.27|1.2|0.18|0.21|2.67|3.64|2.56|3.42|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|5152850000|5683846950|5744837130|40417544|50.91|-13.73|18412
2020-11-03 13:33:33|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.18|38.36|5.41|14.83|5.68|14.74|11.93|17.36|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8712246200|8572510233|8630399840|47815942|126.59|5.17|1600
2020-11-03 13:33:34|russ2000_0035|MTN|95|202006|202006|93|199706|202009|64.13|100.02|2.81|6.29|2.2|4.79|2.89|7.1|0.87|1.86|1.75|1.44|2.07|3.03|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|99724574|390980000|2418423000|11622405800|9347661788|9284152440|98286552|232.04|8.57|43200
2020-11-03 13:33:35|russ2000_0036|WCG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:33:35|russ2000_0037|CUBE|68|202006|202006|64|200409|202009|133.71|38.93|10.61|12.45|6.74|9.5|2.18|3.56|0.8|1.11|-3.78|3.1|4.36|4.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16931159|3457000|41698000|8211105200|6259383990|6274343520|31403951|32.31|-9.24|3011
2020-11-03 13:33:36|russ2000_0038|PB|91|202009|202009|87|199812|202009|15.53|9.95|5.86|4.39|5.39|4.32|1.56|0.8|0.19|0.02|0.67|7.68|1.72|3.55|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|262898933|1031193000|324975000|3899116700|4802593715|4802464140|23459763|51.83|-27.79|3901
2020-11-03 13:33:37|russ2000_0039|JACK|119|202006|202006|84|199909|202009|24.57|25.5|1.5|3.13|1.3|1.92|6.54|167.16|1.99|-1.67|12.22|14.68|1.75|1.51|9.52|15|3.11|6|4.71|12.72|0.65|3.38|0|0|34409939|159540000|1246984000|3019028300|1798576318|1817467960|39802953|79.31|-12.96|5200
2020-11-03 13:33:38|russ2000_0040|THS|65|202006|202006|46|200506|201612|30.84|40.79|1.3|0.94|0.9|0.53|1.68|1.27|0.8|1.17|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|54285710|293900000|1175900000|4098109800|2289945000|2289945000|21307972|40.53|-31.77|10800
2020-11-03 13:33:38|russ2000_0042|NBIX|97|202006|202006|94|199703|202009|284.93|45.57|23.72|8.53|28.96|9.29|9.76|10.79|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|235793753|948300000|116700000|8438591200|8962112000|9442912000|78913143|96.16|0.45|780
2020-11-03 13:33:39|russ2000_0043|FANG|39|202006|202006|30|201209|202003|32.95|16.97|11.73|3.46|8.86|1.42|2.47|0.44|0.39|0.56|-4.09|7.9|1.88|4.36|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|128444916|51000000|18927000000|11775661900|4753661892|4753809480|81041371|30.12|-66.5|712
2020-11-03 13:33:40|russ2000_0044|CW|127|202009|202009|121|199006|202009|17.25|16.71|1.51|1.97|1.36|1.66|1.86|2.15|0.37|0.59|5.87|4.42|1.36|0.73|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|103659984|426821000|538752000|4502362500|3870476520|3903397300|27474629|93.26|-27.91|9100
2020-11-03 13:33:41|russ2000_0046|SEMG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:33:41|russ2000_0047|CNO|70|202006|202006|67|200312|202009|31.82|6.34|-1.25|-4.44|0.66|0.64|0.64|0.48|0.68|0.8|8.61|16.44|1.74|2.87|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|-16630522400|2273166344|2308813640|19642866|16.04|10.38|3300
2020-11-03 13:33:42|russ2000_0048|DAN|146|202009|202009|50|200803|202009|18.55|30.07|0.48|0.56|0.36|0.26|2.08|1.05|1.45|1.69|4.65|0.27|1.69|3.25|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|546999160|978000000|2326000000|3778131600|1780131584|1780240000|16061313|12.32|-13.35|36300
2020-11-03 13:33:43|russ2000_0050|SF|147|202009|202009|125|198906|202009|40.8|9.13|1.13|0.28|1.02|1.08|1.33|1.04|1.15|0.46|0.25|5.44|0.55|1.31|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|850803440|4964244000|839984000|831957500|3466919424|3761006720|21501168|50.56|-11.89|8300
2020-11-03 13:33:45|russ2000_0051|GWRE|41|202006|202006|31|201112|201909|341.74|451.82|8.89|10.36|9.85|10.73|7.12|4.84|0.05|0.2|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|552900333|1133496000|169032000|7219475000|8021523209|8007673758|58263170|96.11|-6.57|2690
2020-11-03 13:33:45|russ2000_0052|UNFI|96|202006|202006|86|199706|201812|27.52|5.89|0.48|0.13|0.39|0.03|2.81|0.7|0.73|2.19|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15189957|46993000|2684024000|3259909300|796847870|796352490|27514419|14.57|115.05|28300
2020-11-03 13:33:47|russ2000_0054|TEN|84|202006|202006|61|200312|201903|22.17|11.98|0.47|0.42|0.22|0.04|19.02|7.62|8.7|92.58|-5.46|-41.35|6.35|0|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|212880952|1362000000|2939000000|6327960400|563960362|564574552|6057215|6.94|-42.68|78000
2020-11-03 13:33:48|russ2000_0055|MTG|116|202006|202006|113|199206|202009|12.75|6.15|2.59|-1.98|3.71|2.6|1.97|0.68|0.39|0.19|-2.62|10.46|0.57|3.39|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|-2395900800|2999703620|3009396460|33225804|8.86|-29.57|724
2020-11-03 13:33:49|russ2000_0056|POL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:33:49|russ2000_0057|DLX|146|202006|202006|115|199012|201909|14.99|20.32|1.77|0.96|1.55|0.57|7.1|2.22|-22.6|2.35|7.21|6.61|4.03|4.66|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|79393523|371951000|122905000|1845129500|1076929150|1079322040|6368695|25.73|-47.66|6352
2020-11-03 13:33:50|russ2000_0058|CASY|147|202006|202006|122|199003|202009|19.34|20.99|0.5|1.02|0.41|0.83|2.63|3.55|0.7|0.73|1.55|1.12|0.77|0.76|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|55959412|246516000|3308950000|7261233300|6221379276|6277917654|32067566|168.57|11.66|37153
2020-11-03 13:33:52|russ2000_0059|EPR|90|202006|202006|87|199812|202009|34.83|110|13.94|8.61|8.04|3.76|1.44|0.75|0.96|1.41|-1.01|8.35|7.57|16.42|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|49158843|1006981000|189058000|4899082200|2051852000|2098525000|27353727|27.5|-64.22|58
2020-11-03 13:33:53|russ2000_0060|MKTX|67|202009|202009|63|200412|202009|43.3|66.33|9.87|28.95|11|28.35|7.51|20.37|0|0|2.56|0.55|0.88|0.48|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|179536689|331730000|156394000|17951786200|18283516191|18374103270|104007387|481.59|30.66|527
2020-11-03 13:33:54|russ2000_0062|AEO|111|202006|202006|104|199403|202003|19.91|7.51|1.09|0.54|1.12|0.6|3.53|2.28|0.08|0.52|6.76|2.42|2.74|4.01|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|330702224|898787000|1930842000|1895588900|2277093900|2280178650|73425360|13.71|-10.21|84000
2020-11-03 13:33:55|russ2000_0063|SXT|147|202009|202009|143|198412|202009|19.28|36.31|1.58|2.26|1.23|1.86|2.38|2.73|0.71|0.63|3.49|3.65|2.49|2.7|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|12808038|26900000|429509000|2980383000|2445698954|2445231260|19079417|57.74|-15.89|4058
2020-11-03 13:33:56|russ2000_0065|SHO|68|202006|202006|62|200409|202003|40.47|16.06|3.56|3.21|1.91|2.32|1.37|0.86|1.01|0.47|4.5|17.26|5.84|9.32|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|282627063|540420000|94462000|2422269700|1712146664|1700946500|20579174|7.94|-39.06|47
2020-11-03 13:33:57|russ2000_0066|GNRC|49|202009|202009|38|201103|202009|21.43|41.73|2.77|5.55|2.08|5.32|5.63|9.89|1.69|0.72|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138212745|513944000|395590000|12543988800|12168666788|12269863052|126948060|193.64|138.57|5689
2020-11-03 13:33:58|russ2000_0068|AKRX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:33:58|russ2000_0069|BLUE|34|202006|202006|-154|202106|198200|0|0|142.37|8.73|164.01|12.75|4.74|2.12|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2023348800|3571274200|3257716800|35573172|53.95|-40.74|1167
2020-11-03 13:33:58|russ2000_0071|RDN|114|202006|202006|111|199212|202009|11.3|6.8|2.31|-1.1|2.88|2.03|1.34|0.7|0.32|0.4|-2.27|9.24|0.33|2.58|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|-1715989400|2797698120|2824098390|23931221|14.61|-36.03|1400
2020-11-03 13:34:00|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.68|18.51|5.83|2.92|6.27|2.37|4.08|2.61|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4140951000|3245912694|3283630672|42153351|69.22|-22.52|3090
2020-11-03 13:34:01|russ2000_0073|WWD|95|202006|202006|92|199709|202009|144.59|20.66|1.6|2.23|1.59|1.91|2.49|2.62|0.47|0.49|1.65|1.77|1.51|0.75|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|57574200|98483000|1008259000|5831641400|4981062240|5084308320|26358497|80.16|-21.78|9000
2020-11-03 13:34:02|russ2000_0076|WWW|145|202006|202006|123|198912|202009|26.57|36.97|1.02|1.39|0.94|1.09|2.2|2.92|0.48|1.41|2.44|5.9|1.04|1.55|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|85816868|422600000|287300000|2729404300|2115262400|2090456000|14598087|25.84|-8.56|4000
2020-11-03 13:34:03|russ2000_0077|WBS|135|202009|202009|123|198912|202009|17.11|9.89|4.82|0.05|2.65|2.02|1.25|0.77|1.75|0.31|0.02|17.23|2.7|6.06|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|-16603400|2382287640|2369980580|15721768|26.41|-43.65|3298
2020-11-03 13:34:05|russ2000_0081|SYNA|75|202006|202006|72|200209|202009|70.55|23.72|1.83|1.94|2.31|2.09|26.75|3.36|0.34|0.72|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|256241413|763400000|84300000|2578622400|2755422418|2870994000|30412579|80.42|104.01|1387
2020-11-03 13:34:06|russ2000_0082|PEB|43|202009|202009|34|201112|202006|156.33|15.35|5.06|3.45|3.4|2.19|1.3|0.49|0.5|0.7|-2.46|6.39|3.79|3.27|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|110161953|204553000|0|3794389400|1637336449|1635964414|26594483|12.53|-54.96|58
2020-11-03 13:34:06|russ2000_0083|WSO|145|202009|202009|126|198903|202009|22.83|36.64|0.81|1.86|0.73|1.68|2.44|6.01|0.45|0|0.43|3.3|2.1|2.9|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|25879618|92600000|316544000|9176144200|8947750245|8947750245|44721176|232.89|37.66|5800
2020-11-03 13:34:08|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.4|10.96|1.56|1.38|0.74|0.56|12.83|3.43|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16261232000|6412064000|6484544000|48839301|48.32|21.24|48000
2020-11-03 13:34:09|russ2000_0085|IDA|147|202009|202009|119|199012|202009|15.88|16.37|3.2|4.45|1.92|3.04|1.51|1.57|0.99|0.78|2.48|1.57|4.99|3.35|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|71271916|337018000|4594409000|5701607900|4031833900|4040303300|24384132|79.9|-29.08|1985
2020-11-03 13:34:10|russ2000_0086|POOL|107|202009|202009|100|199509|202009|28.55|41.92|1.23|3.73|1.11|3.72|8.47|22.79|1.25|0.58|4.66|1.77|1.5|0.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|19456980|74749000|289316000|13698070000|13432884982|13662279060|93574797|334.54|60.19|4500
2020-11-03 13:34:12|russ2000_0087|MPW|66|202009|202009|61|200506|202009|22.82|20.26|13.79|15.67|7.98|7.82|1.39|1.31|0.88|1.14|-11.81|-25.13|7.78|6.07|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|189382889|183794000|10261000|17454280600|9442169620|9324154400|85800085|17.63|-7.87|86
2020-11-03 13:34:13|russ2000_0088|GEO|110|202006|202006|105|199406|202009|34.58|9.22|1.74|1.63|1.23|0.55|3.01|1.46|1.43|2.85|7.1|18.04|8.51|16.93|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|52595010|75734000|2253527000|3995583400|1376336934|1360391760|14049910|11.34|-34.6|22000
2020-11-03 13:34:14|russ2000_0089|SUI|111|202009|202009|107|199312|202009|152.07|88.99|9.16|13.21|4.69|10.15|6.92|3.17|4.72|0.74|-2.83|-2.6|6.55|2.22|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|51203759|222612000|1278127000|17024722800|13819150800|13716364890|74485443|140.61|-5.28|3146
2020-11-03 13:34:15|russ2000_0090|ACAD|70|202006|202006|4|201012|201112|3.2|2.57|4828.79|14.66|5055.55|16.07|7.3|9.88|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|203436039|658551000|14567000|5894217800|6492065250|6457068750|49715779|41.25|9.87|570
2020-11-03 13:34:16|russ2000_0091|ACHC|41|202009|202009|31|201212|202009|84.77|26.09|3.22|1.76|1.88|0.83|2.62|0.99|1.39|1.2|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|67738514|338702000|3636046000|5371268800|2591869808|2612163840|13299175|29.48|-5.15|42800
2020-11-03 13:34:17|russ2000_0092|MOG.A|145|202006|202006|142|198503|202009|25.93|16.54|1.06|1.01|0.67|0.74|1.52|1.67|1.16|0.79|-2|11.53|0.32|1.18|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|82028188|102323000|654169000|2964427200|2195863626|2071173295|11919884|63.53|-21.68|12809
2020-11-03 13:34:18|russ2000_0094|ENS|73|202006|202006|62|200503|202009|18.68|23.22|1.02|1.15|0.86|0.95|2|2.09|0.62|0.83|3.44|0.77|1.04|1.04|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|217461836|384379000|493173000|3597523100|2849384952|2881602552|13358967|67.12|0.1|11400
2020-11-03 13:34:19|russ2000_0095|FICO|139|202006|202006|120|199009|202009|36.77|55.17|4.11|10.72|4.14|10.43|8.01|49.88|0.72|3.75|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|120168646|125673000|144442000|13137130800|12335594620|12652502720|95670443|425.38|40.15|4065
2020-11-03 13:34:20|russ2000_0096|PCRX|45|202009|202009|21|201506|202009|556.99|21.17|11.68|6.19|10.74|6.11|13.02|4.45|0.79|0.78|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|185426744|532125000|191096000|2528292500|2603953512|2538326520|27272931|60.12|48.48|606
2020-11-03 13:34:21|russ2000_0097|EME|107|202009|202009|99|199512|202009|18.56|27.3|0.28|0.39|0.3|0.42|1.82|1.85|0.44|0.14|3.4|3.18|0.55|0.47|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|265180925|679342000|399112000|3321979200|3718809246|3719784270|20240467|67.71|-20.47|36000
2020-11-03 13:34:22|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.88|1.27|0.9|0.32|0.51|0.71|7.27|2.64|7.91|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1447781500|2338755516|2340839160|19407313|10.62|-32.54|3943
2020-11-03 13:34:23|russ2000_0099|EEFT|95|202009|202009|68|200309|202009|45.92|185.92|2.99|1.84|2.65|1.99|5.19|3.65|0.48|0.87|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|336654842|1417900000|513995000|4485627900|4763482350|4758562950|38035656|91.1|-38.33|7700
2020-11-03 13:34:24|russ2000_0100|CMPR|65|202009|202009|59|200512|202009|78.18|45.01|2.9|1.34|2.91|0.82|13.75|28.22|1.74|-3.27|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|92282387|40229000|494917000|3268416600|1954430576|1964742528|10932573|75.16|-38.59|13000
2020-11-03 13:34:25|russ2000_0101|LTM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:34:25|russ2000_0103|OPK|99|202009|202009|41|200606|201609|102.59|57.94|29.54|2.65|31.53|2.01|85.51|1.52|0.69|0.15|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|56643253|36294000|169009000|2671913100|2472301107|2363735772|47718141|3.69|64.9|6096
2020-11-03 13:34:26|russ2000_0105|POR|82|202009|202009|58|200603|202009|21.05|19.4|2.43|2.79|1.42|1.53|1.37|1.22|0.97|1.17|-1.24|-6.17|3.71|4.4|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|77719512|253000000|7301000000|5966597900|3177597900|3181687500|58116145|35.5|-36.25|2949
2020-11-03 13:34:27|russ2000_0107|RH|71|202006|202006|32|201209|202009|104.83|40.05|1.57|3.33|1.52|3.17|44.27|50.91|0.61|5.92|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492061|17387000|1457943000|7284990300|6532224734|8905284381|179620436|335.23|111.78|5100
2020-11-03 13:34:28|russ2000_0108|SKX|87|202009|202009|83|199912|202009|26.73|44.44|0.8|0.87|0.88|1.01|2.34|1.99|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|345613034|1400989000|1935988000|4420669000|4667539440|4658050360|46848604|30.22|-9.69|13100
2020-11-03 13:34:29|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.76|0.86|3.36|-1.07|46.43|10.99|16.12|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13392276600|1316201250|1286520690|15598095|2.73|-53.9|350
2020-11-03 13:34:30|russ2000_0111|PRAA|72|202006|202006|69|200306|202009|16.73|14.12|4.19|4.33|3.2|1.78|2.65|1.57|0.97|2.32|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|57989396|115741000|117498000|4437621000|1820881050|1837180650|14637721|39.95|17.04|4412
2020-11-03 13:34:31|russ2000_0112|CRZO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:34:31|russ2000_0116|ABMD|133|202009|202009|99|199512|202009|120.54|60.89|9.98|14.84|10.93|15.73|6.59|10.59|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|93444045|533084000|182019000|11987229700|12520313694|12619805940|84872021|277.06|55.75|1536
2020-11-03 13:34:32|russ2000_0117|DRH|62|202006|202006|57|200606|202009|38.84|26.68|3.66|3.12|2.27|1.53|1.18|0.56|0.68|0.64|-2.11|7.98|5.31|9.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95860055|87837000|3127147000|2084164100|1011548148|1018042311|11013282|5.07|-44.41|31
2020-11-03 13:34:33|russ2000_0118|CLDX|139|202006|202006|-154|202106|198200|0|0|66.93|88.11|69.4|60.07|5.05|2.43|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|65383104|206915000|7178000|373329500|579762537|327476060|11803245|14.83|596.24|130
2020-11-03 13:34:35|russ2000_0119|IDTI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:34:35|russ2000_0120|CBRL|146|202006|202006|124|198906|202006|26.32|489.22|1.22|1.38|1.14|1.08|3.88|6.45|1.24|2.27|6.2|5.28|1.25|3.43|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|62381885|436996000|1822010000|3209637100|2697238068|2696896608|43985466|113.82|-22.93|55000
2020-11-03 13:34:36|russ2000_0121|SWX|146|202006|202006|123|198912|202009|19.54|16.78|1.76|1.94|0.77|1.1|1.47|1.35|1.53|1.1|-2.96|-2.47|4.16|3.53|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|38070915|199591000|6616829000|6197599000|3527914690|3504069200|23408024|63.1|-30.69|2295
2022-10-22 16:45:38|russ2000_0000|QRVO|30|202206|202206|31|201412|202209|83.66|10.75|3.68|4.82|3.6|1.9|2.83|1.91|0.21|0.48|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|651311370|858791000|1235676000|9383821600|8236945188|9271196910|103471910|79.41|0|7900
2022-10-22 16:45:39|russ2000_0002|PBYI|53|202206|202206|-162|202306|198200|0|0|4.14|1.62|2.96|0.49|20.95|5.47|1.59|4.95|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|101308306|60754000|20353000|144895700|107300802|94794312|421408|2.37|0|269
2022-10-22 16:45:40|russ2000_0003|ULTI|0|||-162|202306|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-10-22 16:45:41|russ2000_0004|DXCM|65|202206|202206|16|201809|202209|200.87|167.79|20.69|21.94|20.89|12.47|21.67|14.02|0.35|0.87|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|399370758|2754800000|455900000|30831038200|31620004000|7812380000|188916756|80.54|0|5200
2022-10-22 16:45:42|russ2000_0005|BC|149|202206|202206|128|199009|202209|25.5|8.21|0.81|1.41|0.73|0.79|3.82|2.43|1.2|1.25|2.88|8.65|1.88|2.18|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|281975781|603700000|897300000|6765777200|4867477230|5222910000|43174407|65.45|0|12828
2022-10-22 16:45:44|russ2000_0006|ODP|137|202206|202206|128|198912|202112|45.49|25.61|0.53|0.09|0.49|0.22|2.6|1.13|0.44|0.13|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|463899256|417000000|1884000000|1486464000|1704947235|1898100000|16620887|35.15|0|40000
2022-10-22 16:45:45|russ2000_0007|JBLU|77|202206|202206|70|200212|202006|125.18|13.65|1.43|0.86|1|0.27|1.87|0.62|1.22|1.11|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|933219921|2484000000|9439000000|3485154700|2147154672|1801371000|76946327|6.63|0|21569
2022-10-22 16:45:46|russ2000_0008|GPK|122|202206|202206|115|199312|202209|26.57|21.23|1.01|1.23|0.48|0.73|1.91|3.22|2.84|2.98|3.86|5.49|1.93|1.52|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51624453|108000000|3437400000|11599524700|6081191256|5481798000|51012979|19.74|0|18000
2022-10-22 16:45:47|russ2000_0009|MMS|98|202206|202206|100|199709|202209|30.1|19.35|1.45|1.34|1.55|0.79|3.65|2.3|0.06|0.97|4.07|5.11|0.83|1.94|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118553250|93748000|244360000|4893289200|3524514480|3593842740|23073926|57.87|0|29600
2022-10-22 16:45:48|russ2000_0010|CGNX|129|202206|202206|131|198912|202209|42.27|28.39|7.09|15.19|8.01|6.79|4.81|5.17|0|0|3.2|0.85|0.94|0.63|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|173364477|359680000|109755000|6827625700|7187305650|7141130350|46639087|41.45|0|2267
2022-10-22 16:45:50|russ2000_0012|SSNC|58|202206|202206|50|201003|202209|61.95|17.75|6.08|4.77|4.65|2.45|2.67|2.01|0.87|1.2|-5.68|3.11|0.79|1.68|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|165828925|438300000|781100000|19090310600|12176250000|12691950000|73712523|47.75|0|22800
2022-10-22 16:45:51|russ2000_0013|WEX|65|202206|202206|67|200512|202209|32.88|29.66|5.27|4.61|4.3|2.74|5.24|3.09|1.44|1.62|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|325622708|1881170000|205189000|6663655300|5653145960|5557306260|39857205|126.94|0|5000
2022-10-22 16:45:52|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2022-10-22 16:45:53|russ2000_0016|CY|0|||-162|202306|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-10-22 16:45:53|russ2000_0017|TYL|133|202206|202206|130|199003|202209|66.33|82.54|6.09|12.18|7.55|8.1|4.68|5.88|0.16|0.51|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|50783945|287528000|191626000|15425131300|14443490000|14392060000|59774738|347.5|0|5495
2022-10-22 16:45:55|russ2000_0018|STE|121|202206|202206|120|199209|202209|62.82|44.58|2.4|5.17|2.46|3.51|3.51|2.6|0.31|0.47|3.3|1.55|1.28|1.06|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|108390076|316327000|1291515000|19323126700|16642965200|14246205280|118083049|166.28|0|13000
2022-10-22 16:45:56|russ2000_0019|HIW|106|202206|202206|108|199509|202209|35.71|9.84|9.3|7.91|5.1|3.58|1.76|1.15|1.17|1.12|-0.2|4.13|5.94|7.42|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22031451|25045000|2759208000|5749985900|2835784904|2877440800|27835623|26.96|0|398
2022-10-22 16:45:58|russ2000_0021|BDC|110|202206|202206|113|199406|202209|31.29|31.59|1.36|1.47|1.12|1.07|2.95|2.49|1.01|1.09|2.48|3.57|0.5|0.33|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|217445045|527682000|396613000|3223410500|2647542220|2680793300|13378142|60.02|0|7000
2022-10-22 16:45:59|russ2000_0022|RLJ|46|202206|202206|35|201109|202006|105.44|34.96|3.98|3.31|2.48|1.59|1.2|0.81|0.7|0.92|4.88|10.14|4.98|0.79|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|384850068|511481000|141651000|3728006900|1649375816|1655062244|14814170|10.12|0|87
2022-10-22 16:46:00|russ2000_0023|HEI|151|202206|202206|128|199009|202209|33.09|61.42|2.55|8.29|2.66|9.92|3.25|8.45|0.28|0.1|0.85|-0.12|0.53|0.12|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24080333|133605000|170340000|21169959900|20631503400|20818397800|45435455|151.7|0|5900
2022-10-22 16:46:02|russ2000_0025|MANH|98|202206|202206|98|199803|202209|50.66|71.52|4.35|9.81|5.46|11.96|12.31|39.97|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101595253|213771000|49075000|8129697700|8343442055|8570723810|37971072|133.03|0|3500
2022-10-22 16:46:03|russ2000_0027|WST|150|202206|202206|127|199012|202209|37.07|27.31|1.92|9.87|2.06|6.42|3.06|7.52|0.49|0.1|1.72|0.43|1.59|0.29|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|115627273|718500000|908300000|17755231800|18209920000|18652864000|99987554|246.08|0|8200
2022-10-22 16:46:05|russ2000_0029|VRNT|69|202206|202206|71|200212|202009|296.7|218|2.55|3.02|2.56|2.44|15.97|2.61|-112.8|0.32|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|275672803|257220000|207462000|2771771000|2182511760|2203966030|18421170|33.47|0|6200
2022-10-22 16:46:06|russ2000_0031|TDY|94|202206|202206|92|199909|202209|21.99|23.68|1.5|3.78|1.51|3|3.2|2.01|0.41|0.5|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|67813793|278800000|601900000|19482296600|15815396562|12756366000|76214337|337.47|0|11790
2022-10-22 16:46:07|russ2000_0032|FAF|51|202206|202206|49|201006|202209|12.63|5.61|0.62|0.8|0.74|0.56|1.27|0.98|0.19|0.42|2.67|3.64|2.65|4.45|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1081649265|1812000000|714776000|5081854400|4840500000|5202062300|30040463|46.1|0|18412
2022-10-22 16:46:08|russ2000_0034|AZPN|106|202203|202203|109|199506|202209|99.21|63.52|5.41|14.83|6.23|23.23|11.81|1.17|0.01|0.36|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|111215869|449725000|40868000|15171815000|15346130280|16239523200|45509007|238.2|0|1600
2022-10-22 16:46:10|russ2000_0035|MTN|99|202206|202206|101|199706|202209|63.02|24.97|2.81|6.29|2.34|3.41|3.1|5.3|0.91|1.7|1.75|1.44|2|3.12|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|150592898|1107427000|2418423000|10400306000|8537960760|8480731560|116921135|211.96|0|43200
2022-10-22 16:46:11|russ2000_0036|WCG|0|||-162|202306|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-10-22 16:46:11|russ2000_0037|CUBE|71|202206|202206|72|200409|202209|124.16|37.44|10.61|12.45|7.12|9.44|2.32|3.18|0.81|1.1|-3.78|3.1|4.27|4.29|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16527894|5148000|41698000|12169528200|8991567150|7779331520|48249602|40.06|0|3011
2022-10-22 16:46:13|russ2000_0038|PB|93|202206|202206|95|199812|202209|15.39|12.12|5.86|4.39|5.43|5.65|1.54|0.93|0.19|0.05|0.67|7.68|1.8|3.12|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|311060087|903433000|324975000|5478649800|6080922608|6178435440|27969246|66.68|0|3901
2022-10-22 16:46:14|russ2000_0039|JACK|122|202206|202206|92|199909|202209|23.92|14.52|1.5|3.13|1.3|1.18|6.54|167.16|1.88|-2.39|12.22|14.68|1.83|2.38|9.52|15|3.11|6|4.71|12.72|0.65|3.38|0|0|35160390|65857000|1246984000|3330117400|1559677176|1697388120|30460690|74.07|0|5200
2024-04-29 06:21:45|russ2000_0000|QRVO|30|202312|202312|34|201412|202306|106.67|110.15|3.68|4.82|3.6|3.28|2.77|3.05|0.22|0.56|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|640324000|1071987000|1235676000|12045079300|11101764400|13406517330|128765034|114.83|0|7900
2024-04-29 06:21:47|russ2000_0002|PBYI|53|202312|202312|4|202303|202403|19.66|11.78|4.14|1.62|3.01|1.07|19.71|4.78|3.51|1.86|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102081106|95939000|20353000|259215200|252528040|211987280|4036785|5.3|0|269
2024-04-29 06:21:48|russ2000_0003|ULTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:21:49|russ2000_0004|DXCM|66|202403|202403|22|201809|202403|165.91|89.48|20.69|21.94|20.58|15.43|21.72|22.01|0.38|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|458825747|2897000000|455900000|54478070000|54939070000|13453900000|470893384|138.7|0|5200
2024-04-29 06:21:50|russ2000_0005|BC|150|202403|202403|134|199009|202403|25.65|17.94|0.81|1.41|0.73|1.12|3.81|2.69|1.2|1.38|2.88|8.65|1.88|1.68|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|281200000|549200000|897300000|8833574300|6555474316|7702296000|61560923|96.52|0|12828
2024-04-29 06:21:52|russ2000_0006|ODP|137|202312|202312|137|198912|202403|44.28|15.33|0.53|0.09|0.49|0.27|2.62|1.76|0.44|0.13|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460976775|392000000|1884000000|1695126000|1960696170|2864700000|22495971|53.05|0|40000
2024-04-29 06:21:53|russ2000_0007|JBLU|78|202403|202403|83|200212|202309|123.94|57.5|1.43|0.86|0.97|0.26|1.84|0.75|1.24|1.9|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|896022260|1563000000|9439000000|5972802400|2523802442|2016014000|89500169|7.42|0|21569
2024-04-29 06:21:54|russ2000_0008|GPK|122|202312|202312|121|199312|202403|25.64|12.42|1.01|1.23|0.48|0.96|1.9|3.21|2.82|1.93|3.86|5.49|1.94|1.37|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51983427|162000000|3437400000|14135649900|8930795784|8103286000|89415727|29.18|0|18000
2024-04-29 06:21:55|russ2000_0009|MMS|98|202312|202312|106|199709|202403|30.62|27.78|1.45|1.34|1.56|1.04|3.65|2.98|0.06|0.76|4.07|5.11|0.82|1.38|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|116849313|104186000|244360000|6329034500|5120534460|5210357800|24157123|83.9|0|29600
2024-04-29 06:21:56|russ2000_0010|CGNX|129|202312|202312|137|198912|202403|42.84|65.26|7.09|15.19|7.93|8.78|4.69|4.84|0|0|3.2|0.85|0.95|0.68|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|175049031|332047000|109755000|6948654600|7279229580|7308244860|72518165|42.42|0|2267
2024-04-29 06:21:58|russ2000_0012|SSNC|58|202312|202312|56|201003|202403|62.04|27.05|6.08|4.77|4.56|2.98|2.61|2.51|0.87|1.06|-5.68|3.11|0.86|1.43|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|161283642|432200000|781100000|22253104500|15873642000|17109546000|63892593|64.37|0|22800
2024-04-29 06:21:59|russ2000_0013|WEX|66|202403|202403|73|200512|202403|32.81|38.62|5.27|4.61|4.3|3.94|5.31|5.1|1.48|2.36|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|475747167|4084500000|205189000|10062507000|9952507000|10398825870|59783015|237.53|0|5000
2024-04-29 06:22:00|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2024-04-29 06:22:01|russ2000_0016|CY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:22:02|russ2000_0017|TYL|134|202403|202403|136|199003|202403|65.92|96.16|6.09|12.18|7.46|9.15|4.61|6.47|0.16|0.2|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|48172828|196944000|191626000|18437500900|18037806909|17602214160|96255344|425.01|0|5495
2024-04-29 06:22:04|russ2000_0018|STE|121|202312|202312|126|199209|202403|63.79|39.37|2.4|5.17|2.43|4.15|3.51|3.46|0.32|0.52|3.3|1.55|1.29|0.9|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104951263|195585000|1291515000|25341994500|22214014560|19261678320|91172731|224.82|0|13000
2024-04-29 06:22:06|russ2000_0019|HIW|107|202403|202403|114|199509|202403|35.85|21.46|9.3|7.91|4.99|3.39|1.73|1.15|1.17|1.36|-0.2|4.13|6.1|7.64|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|21869518|16422000|2759208000|6110724800|2774964808|2794191400|29286872|26.18|0|398
2024-04-29 06:22:07|russ2000_0021|BDC|110|202312|202312|119|199406|202403|30.31|16.36|1.36|1.47|1.13|1.58|2.96|3.26|1|1.03|2.48|3.57|0.49|0.22|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|216642873|597044000|396613000|4412140200|3808771470|4136425650|27202419|92.61|0|7000
2024-04-29 06:22:08|russ2000_0022|RLJ|46|202312|202312|50|201109|202403|96.86|36.94|3.98|3.31|2.34|1.4|1.18|0.93|0.7|0.95|4.88|10.14|5.28|3.21|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|381038818|516675000|141651000|3926336200|1835619996|1933086534|14919830|11.82|0|87
2024-04-29 06:22:10|russ2000_0023|HEI|151|202312|202312|134|199009|202403|33.07|67.47|2.55|8.29|2.61|8.86|3.23|8.75|0.29|0.77|0.85|-0.12|0.53|0.1|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|29300748|196323000|170340000|31286922000|28561263480|28333331640|66258093|206.46|0|5900
2024-04-29 06:22:11|russ2000_0025|MANH|99|202403|202403|104|199803|202403|50.57|81.77|4.35|9.81|5.5|16.26|13.27|53.71|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101787771|207524000|49075000|15199012000|15406535985|16121568210|90324631|250.23|0|3500
2024-04-29 06:22:12|russ2000_0027|WST|151|202403|202403|133|199012|202403|37.4|52.2|1.92|9.87|2.05|10.12|2.99|9.79|0.48|0.08|1.72|0.43|1.59|0.2|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|122290226|601800000|908300000|28491230000|28886830000|29994818000|248066418|395.71|0|8200
2024-04-29 06:22:14|russ2000_0029|VRNT|69|202312|202312|85|200212|202403|292.8|106.66|2.55|3.02|2.48|2.19|15.9|2.32|-112.8|0.32|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|271709788|242086000|207462000|2537122100|1940486340|2036709570|20622115|30.93|0|6200
2024-04-29 06:22:15|russ2000_0031|TDY|95|202403|202403|98|199909|202403|21.39|23.22|1.5|3.78|1.5|3.67|3.17|1.9|0.4|0.35|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|82903409|912400000|601900000|22680839700|20341739716|16228296000|89081696|429.32|0|11790
2024-04-29 06:22:16|russ2000_0032|FAF|52|202403|202403|55|201006|202403|14.9|29.21|0.62|0.8|0.76|1.07|1.26|1.17|0.2|0.44|2.67|3.64|2.68|3.46|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1146472280|1583500000|714776000|6850985000|6330885000|6889065150|46911966|61.05|0|18412
2024-04-29 06:22:17|russ2000_0034|AZPN|107|202312|202312|101|199506|202009|103.11|38.55|5.41|14.83|5.93|12.99|11.34|1.05|0|0.87|0.02|1.45|0|0.25|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|106974383|130753000|40868000|13422935100|13569022896|14540577280|47677998|213.28|0|1600
2024-04-29 06:22:19|russ2000_0035|MTN|99|202312|202312|107|199706|202403|62.3|31.99|2.81|6.29|2.25|2.67|3.25|9.07|0.97|3.36|1.75|1.44|2.26|4.24|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|126267306|812163000|2418423000|9829564100|7529915778|7935381630|114469531|198.33|0|43200
2024-04-29 06:22:20|russ2000_0036|WCG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:22:21|russ2000_0037|CUBE|71|202312|202312|78|200409|202403|121.97|24.98|10.61|12.45|6.94|9.74|2.26|3.63|0.81|1.04|-3.78|3.1|4.37|4.42|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16521773|6526000|41698000|13170677000|10170932142|8781362240|69076578|45.22|0|3011
2024-04-29 06:22:22|russ2000_0038|PB|94|202403|202403|101|199812|202403|15.38|15.16|5.86|4.39|5.4|5.79|1.53|0.86|0.21|0.55|0.67|7.68|1.84|3.37|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|284195280|1086444000|324975000|8965630500|6152074500|6095043240|33633180|65.78|0|3901
2024-04-29 06:22:23|russ2000_0039|JACK|121|202306|202306|97|199909|202312|23.44|10.87|1.5|3.25|1.27|0.84|5.54|168.69|1.91|-2.44|12.22|30.93|1.87|2.57|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|36634271|53975000|1259231000|3032618000|1337838976|1567849600|29746518|68.48|0|5200
2024-04-29 06:22:26|russ2000_0040|THS|68|202312|202312|75|200506|202403|32.92|41|1.3|0.94|0.89|0.62|1.67|1.27|0.81|0.84|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57270985|320300000|1175900000|3183295000|2107195000|2200675000|26581328|38.95|0|10800
2024-04-29 06:22:27|russ2000_0042|NBIX|100|202312|202312|108|199703|202403|259.87|56.99|23.72|8.53|27.72|7.32|9.63|6.15|0.36|0.08|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|259753940|1031600000|116700000|12862574400|13612704000|13543744000|129830036|137.92|0|780
2024-04-29 06:22:28|russ2000_0043|FANG|42|202312|202312|46|201209|202403|28.03|11.43|11.73|3.46|8.13|4.28|2.37|2.13|0.39|0.4|-4.09|7.9|3.48|4.1|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|154486548|582000000|18927000000|42226762700|35417715263|31276972930|342812856|198.17|0|712
2024-04-29 06:22:29|russ2000_0044|CW|129|202312|202312|135|199006|202403|17.48|27.82|1.51|1.97|1.42|3.47|1.92|4.2|0.37|0.45|5.87|4.42|1.32|0.31|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|104287109|406867000|538752000|10419429600|9777624632|10712368700|54639786|255.94|0|9100
2024-04-29 06:22:31|russ2000_0046|SEMG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:22:32|russ2000_0047|CNO|73|202312|202312|81|200312|202403|30|11.4|-1.25|-4.44|0.66|0.76|0.68|1.35|0.74|1.87|8.61|16.44|1.82|2.18|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11396956522|21620700000|0|-14475002600|3005144100|3955498680|21138932|27.48|0|3300
2024-04-29 06:22:33|russ2000_0048|DAN|148|202312|202312|64|200803|202403|20.3|48.85|0.48|0.56|0.35|0.17|2.01|1.16|1.45|1.69|4.65|0.27|1.84|3.15|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541726446|529000000|2326000000|4212708600|1833708550|1835150000|21168614|12.7|0|36300
2024-04-29 06:22:35|russ2000_0050|SF|150|202403|202403|139|198906|202403|39.75|17.77|1.13|0.28|1.05|2.02|1.34|1.77|1.13|0.22|0.25|5.44|0.62|1.92|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|929959742|4913487000|839984000|8709072300|8024072330|5814831790|38752963|78.17|0|8300
2024-04-29 06:22:37|russ2000_0051|GWRE|45|202312|202312|31|201112|201909|341.74|451.82|8.89|10.36|9.71|10.07|7.05|7.53|0.08|0.32|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|570701977|777623000|169032000|9081634500|9347674455|9460736190|57896639|113.55|0|2690
2024-04-29 06:22:38|russ2000_0052|UNFI|100|202312|202312|105|199706|202309|27.86|40.63|0.48|0.13|0.37|0.02|2.7|0.32|0.75|1.29|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16068722|34000000|2684024000|2696658000|542395040|499018410|6849794|9.13|0|28300
2024-04-29 06:22:40|russ2000_0054|TEN|84|202006|202006|61|200312|201903|22.17|11.98|0.47|0.42|0.22|0.04|18.93|7.59|8.7|92.58|-5.46|-41.35|6.35|0|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|212880952|1362000000|2939000000|6335274000|563960362|564574552|6057215|6.94|-42.68|78000
2024-04-29 06:22:41|russ2000_0055|MTG|119|202312|202312|127|199206|202403|12.44|8.98|2.59|-1.98|3.75|5.56|1.93|1.19|0.38|0.13|-2.62|10.46|0.64|1.99|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2478410659|6086779000|47738000|586231500|6092965840|7594819960|51293585|22.36|0|724
2024-04-29 06:22:43|russ2000_0056|POL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:22:44|russ2000_0057|DLX|149|202312|202312|133|199012|202403|15.4|34.9|1.77|0.96|1.51|0.41|6.88|1.5|-22.02|2.64|7.21|6.61|4.12|5.83|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78744840|71962000|122905000|2427961900|900668370|863709320|4319987|20.59|0|6352
2024-04-29 06:22:45|russ2000_0058|CASY|151|202312|202312|136|199003|202403|19.49|25.44|0.5|1.02|0.42|0.82|2.66|4.02|0.69|0.56|1.55|1.12|0.76|0.52|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64714341|177881000|3308950000|13305596500|11859415716|11918621266|99783007|320.03|0|37153
2024-04-29 06:22:47|russ2000_0059|EPR|93|202312|202312|101|199812|202403|32.99|21.55|13.94|8.61|7.86|4.87|1.43|1.31|0.96|1.15|-1.01|8.35|7.71|7.8|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|51368261|78079000|189058000|5950822500|3197864625|3239359500|31915217|42.45|0|58
2024-04-29 06:22:49|russ2000_0060|MKTX|69|202312|202312|77|200412|202403|43.01|32.01|9.87|28.95|11.24|10.97|7.55|6.42|0|0|2.56|0.55|0.91|1.32|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|189632390|522248000|156394000|7780245200|8309509225|8365045250|88585193|219.25|0|527
2024-04-29 06:22:50|russ2000_0062|AEO|115|202312|202312|120|199403|202403|19.96|28.36|1.09|0.54|1.1|0.91|3.46|2.77|0.08|0|6.76|2.42|2.66|1.85|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327687640|454094000|1930842000|4354553000|4803269040|4056422850|109506668|24.39|0|84000
2024-04-29 06:22:52|russ2000_0063|SXT|150|202312|202312|157|198412|202403|19.51|31.17|1.58|2.26|1.26|2.01|2.39|2.78|0.71|0.63|3.49|3.65|2.49|2.37|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13251955|28934000|429509000|3559371600|2910788705|2930127310|14485713|69.19|0|4058
2024-04-29 06:22:54|russ2000_0065|SHO|71|202312|202312|78|200409|202403|38.64|11.98|3.56|3.21|1.93|2.32|1.35|1.2|0.98|0.38|4.5|17.26|5.56|2.87|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|279644015|426403000|94462000|2936762500|2266762744|2386466500|24589217|11.14|0|47
2024-04-29 06:22:55|russ2000_0066|GNRC|51|202312|202312|52|201103|202403|23.85|38.34|2.77|5.55|2.06|1.94|5.37|3.25|1.64|0.64|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|133415143|200994000|395590000|8914651500|7585782092|7992772802|124273431|126.14|0|5689
2024-04-29 06:22:56|russ2000_0068|AKRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:22:57|russ2000_0069|BLUE|36|202309|202309|-168|202412|198200|0|0|142.37|8.73|144.94|5.99|4.25|1.11|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|711582970|174293000|344840000|72416600|246709632|77291520|13292512|1.28|0|1167
2024-04-29 06:22:58|russ2000_0071|RDN|117|202312|202312|125|199212|202403|11.07|8.85|2.31|-1.1|2.92|4.32|1.33|1.15|0.32|0.35|-2.27|9.24|0.45|2.75|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1802206854|5867793000|61355000|740105400|5126901130|6469717530|60319645|33.47|0|1400
2024-04-29 06:23:00|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2024-04-29 06:23:01|russ2000_0073|WWD|98|202312|202312|106|199709|202403|138.91|32.51|1.6|2.23|1.64|3.09|2.54|4.24|0.47|0.33|1.65|1.77|1.47|0.59|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|59851541|144348000|1008259000|9867730800|9259991960|9775369240|50727293|154.12|0|9000
2024-04-29 06:23:03|russ2000_0076|WWW|148|202312|202312|123|198912|202009|26.38|36.63|1.02|1.39|0.92|0.4|2.23|3.22|0.55|3.31|2.44|5.9|1.13|3.57|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87774818|179000000|287300000|1659000100|895800068|906889000|9762208|11.21|0|4000
2024-04-29 06:23:05|russ2000_0077|WBS|139|202403|202403|137|198912|202403|16.7|10.4|4.82|0.05|2.66|3.28|1.24|0.92|1.71|0.52|0.02|17.23|2.75|3.15|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1075297877|10146369000|250535000|3468057300|8755997280|4555998260|49548085|50.77|0|3298
2024-04-29 06:23:07|russ2000_0081|SYNA|78|202312|202312|84|200209|202309|69.27|49.41|1.83|1.94|2.36|3.74|25.28|3.14|0.36|0.8|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|279814179|848700000|84300000|3960459200|3832917768|3482892000|23810282|97.56|0|1387
2024-04-29 06:23:08|russ2000_0082|PEB|46|202403|202403|34|201112|202006|156.33|15.35|5.06|3.45|3.14|1.38|1.22|0.66|0.52|0.81|-2.46|6.39|3.53|0.26|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|111545239|56707000|0|4088391700|1850654704|2011988158|24763951|15.41|0|58
2024-04-29 06:23:10|russ2000_0083|WSO|149|202403|202403|140|198903|202403|23.02|33.96|0.81|1.86|0.77|2.21|2.59|6.93|0.44|0.05|0.43|3.3|2.11|2.27|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|33147378|478864000|316544000|16983630300|17058279315|16596503385|152576311|431.97|0|5800
2024-04-29 06:23:12|russ2000_0084|BERY|42|202312|202312|45|201212|202403|31.42|13.01|1.56|1.38|0.73|0.59|10.59|2.11|-5.09|2.62|-5.81|-17.42|0.18|1.74|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|292717949|507000000|5044000000|15232246800|7011246816|8116416000|75185819|60.48|0|48000
2024-04-29 06:23:13|russ2000_0085|IDA|149|202312|202312|133|199012|202403|16.04|18.07|3.2|4.45|1.95|2.67|1.53|1.62|0.99|0.97|2.48|1.57|4.93|3.49|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|75199761|327429000|4594409000|7208179200|4701645928|4697168630|42715897|92.89|0|1985
2024-04-29 06:23:15|russ2000_0086|POOL|111|202403|202403|114|199509|202403|28.52|31.57|1.23|3.73|1.19|2.87|8.58|10.62|1.24|0.73|4.66|1.77|1.48|1.09|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21315371|67974000|289316000|16440142600|15528939600|16478536500|145693023|403.5|0|4500
2024-04-29 06:23:17|russ2000_0087|MPW|68|202312|202312|73|200506|202309|24.11|49.55|13.79|15.67|7.63|3.23|1.32|0.37|0.89|1.32|-11.81|-25.13|8.46|18.72|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|194791569|250016000|10261000|12632255000|2815257700|2485736000|102559135|4.7|0|86
2024-04-29 06:23:19|russ2000_0088|GEO|113|202312|202312|119|199406|202403|33.53|18.58|1.74|1.63|1.2|0.73|2.92|1.38|1.43|1.38|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53760954|93971000|2253527000|3466673100|1780354088|1693891680|40153291|14.12|0|22000
2024-04-29 06:23:21|russ2000_0089|SUI|114|202312|202312|121|199312|202403|148.51|112.79|9.16|13.21|4.7|5.04|6.69|2.26|4.62|1.1|-2.83|-2.6|6.38|2.9|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|54002402|29200000|1278127000|23835220700|16000032312|12542850420|125768200|128.58|0|3146
2024-04-29 06:23:23|russ2000_0090|ACAD|73|202312|202312|4|201012|201112|3.2|2.57|4828.79|14.66|4704.89|4.18|7.44|7.06|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|211291109|438865000|14567000|2607760000|3044382198|2894332150|40642476|18.49|0|570
2024-04-29 06:23:25|russ2000_0091|ACHC|43|202312|202312|43|201212|202309|79.07|23.75|3.22|1.76|1.95|2.47|2.61|2.63|1.33|0.49|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63575897|100073000|3636046000|8688522500|7229934080|7019525760|50958949|79.22|0|42800
2024-04-29 06:23:26|russ2000_0092|MOG.A|148|202312|202312|156|198503|202403|25.83|29.73|1.06|1.01|0.69|1.5|1.55|2.99|1.15|0.54|-2|11.53|0.34|0.68|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|82576160|126398000|654169000|5895528300|5093649215|5204829475|17410955|159.65|0|12809
2024-04-29 06:23:28|russ2000_0094|ENS|76|202312|202312|76|200503|202403|18.46|14.29|1.02|1.15|0.88|1.07|2.02|2.21|0.61|0.53|3.44|0.77|1|0.9|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|221267857|332714000|493173000|4400244400|3816098986|4055366166|21659313|94.46|0|11400
2024-04-29 06:23:30|russ2000_0095|FICO|142|202312|202312|134|199009|202403|37.62|69.85|4.11|10.72|4.58|20.4|7.97|50.14|0.64|-2.7|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|120935685|160421000|144442000|32856666700|31089047190|37168399840|208775175|1249.61|0|4065
2024-04-29 06:23:32|russ2000_0096|PCRX|47|202312|202312|35|201506|202403|540.35|35.2|11.68|6.19|9.85|2.37|11.81|1.56|0.78|0.6|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|181683556|278581000|191096000|1602609400|1358180664|1233697620|14020793|29.22|0|606
2024-04-29 06:23:33|russ2000_0097|EME|110|202403|202403|113|199512|202403|18.43|23.12|0.28|0.39|0.33|1.27|1.95|6.36|0.43|0|3.4|3.18|0.52|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|275931236|840985000|399112000|15617911100|16457859120|19238937400|191047594|350.2|0|36000
2024-04-29 06:23:35|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2024-04-29 06:23:36|russ2000_0099|EEFT|97|202312|202312|82|200309|202403|41.33|19.91|2.99|1.84|2.59|1.54|5.12|4.03|0.51|1.49|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|370468144|1779400000|513995000|5118992200|5032375540|5742138585|28592815|109.93|0|7700
2024-04-29 06:23:38|russ2000_0100|CMPR|67|202312|202312|73|200512|202403|77|57.47|2.9|1.34|2.74|0.74|13.75|28.22|1.61|-2.92|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98271734|291447000|494917000|3692202500|2357295681|2313722208|15221684|88.51|0|13000
2024-04-29 06:23:39|russ2000_0101|LTM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:23:40|russ2000_0103|OPK|101|202312|202312|41|200606|201609|102.59|57.94|29.54|2.65|29.33|1.04|81.39|0.6|0.68|0.18|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|58554436|95881000|169009000|989836000|927938160|768694560|13745504|1.2|0|6096
2024-04-29 06:23:41|russ2000_0105|POR|84|202312|202312|72|200603|202403|20.76|18.03|2.43|2.79|1.43|1.41|1.36|1.28|0.98|1.24|-1.24|-6.17|3.76|4.52|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73630952|5000000|7301000000|8374820800|4248703200|3764250000|39417111|42|0|2949
2024-04-29 06:23:43|russ2000_0107|RH|75|202312|202312|46|201209|202403|94.74|43.82|1.57|3.33|1.59|1.74|50.52|8.49|0.28|-8.32|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|86208500|123688000|1457943000|6908430000|4558935996|6612219477|253679456|248.91|0|5100
2024-04-29 06:23:44|russ2000_0108|SKX|89|202312|202312|97|199912|202403|25.79|17.55|0.8|0.87|0.89|1.2|2.34|2.34|0.23|0.08|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|360353685|1262505000|1935988000|8809279500|9373943940|9442493880|83771643|61.26|0|13100
2024-04-29 06:23:45|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2024-04-29 06:23:46|russ2000_0111|PRAA|75|202312|202312|80|200306|202306|18.25|51.47|4.19|4.33|3.07|1.25|2.53|0.88|1.03|2.5|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|60057487|112528000|117498000|3897575600|1023561760|1199340960|6556784|26.08|0|4412
2024-04-29 06:23:48|russ2000_0112|CRZO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:23:48|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2024-04-29 06:23:50|russ2000_0117|DRH|65|202312|202312|71|200606|202403|36.81|26.69|3.66|3.12|2.23|1.9|1.17|1.23|0.68|0.72|-2.11|7.98|4.99|1.25|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96403252|121595000|3127147000|3076883400|2014517392|1929662053|15135482|9.61|0|31
2024-04-29 06:23:51|russ2000_0118|CLDX|142|202312|202312|-168|202412|198200|0|0|66.93|88.11|80|295.42|5.08|5.47|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|70929567|423598000|7178000|1922554400|2345426298|926781540|52759712|41.97|0|130
2024-04-29 06:23:53|russ2000_0119|IDTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:23:53|russ2000_0120|CBRL|150|202312|202312|139|198906|202403|22.9|15.82|1.22|1.38|1.12|0.39|3.88|2.85|1.24|0.98|6.2|5.28|1.44|8.77|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61072836|12602000|1822010000|1756645300|1316969252|1405551808|47414998|59.32|0|55000
2024-04-29 06:23:55|russ2000_0121|SWX|149|202312|202312|137|198912|202403|19.76|35.74|1.76|1.94|0.77|0.99|1.46|1.65|1.54|1.6|-2.96|-2.47|4.15|3.26|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|40994119|106536000|6616829000|10729586400|5448152094|4227651160|42588563|76.13|0|2295
2024-04-29 06:23:57|russ2000_0123|PRI|51|202312|202312|56|201003|202403|13.15|15.93|1.21|1.58|2.05|3.24|2.29|4.27|0.52|0.96|6.74|6.51|0.99|1.07|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1568206959|1617119000|48487000|9178230900|8852486976|10180628160|30452193|252.96|0|2803
2024-04-29 06:23:58|russ2000_0125|HMHC|32|202006|202006|-168|202412|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2024-04-29 06:24:00|russ2000_0127|VSAT|104|202312|202312|109|199612|202403|61.05|2.39|2.35|1.72|2.07|0.5|2.78|0.44|0.34|1.43|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|118215374|1651228000|3020797000|7944024800|2267042418|1130823990|20873728|18.09|0|6100
2024-04-29 06:24:02|russ2000_0128|NJR|149|202312|202312|134|199009|202403|19.23|17.59|1.16|2.32|0.81|2.46|2.25|2.04|1.02|1.56|2.16|-9.26|4.62|3.85|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19606846|2739000|4005652000|7442738200|4213860693|4109233240|21593516|42.91|0|1108
2024-04-29 06:24:04|russ2000_0131|UBSI|145|202312|202312|133|199012|202403|15.69|13.21|4.78|-0.66|4.5|4.61|1.76|1.01|0.75|0.38|3.73|6.67|4.04|4.08|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|911124280|5384150000|251893000|1234910100|4829828289|4290784362|19706668|35.79|0|2204
2024-04-29 06:24:06|russ2000_0132|NHI|121|202312|202312|129|199112|202403|18.83|20.07|13.47|12.76|10.53|8.52|6.25|2.18|1.08|0.91|6.82|3.35|7.64|5.73|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|57278506|22347000|519479000|3860236700|2727437734|2805359500|12952130|62.83|0|16
2024-04-29 06:24:09|russ2000_0134|RHP|101|202312|202312|109|199612|202403|124.06|22.32|3.26|3.89|2.18|3.26|4.07|12.17|2.06|5.93|1.5|10.89|2.07|3.63|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|103392969|591833000|3121446000|10057724600|6923917583|6355544140|52928308|115.61|0|1206
2024-04-29 06:24:10|russ2000_0136|MDSO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:24:11|russ2000_0137|HNI|150|202312|202312|133|199012|202403|29.3|44.25|0.95|0.74|0.89|0.84|3.58|2.78|0.4|0.57|4.38|6.7|2.28|2.84|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45595788|34500000|440422000|2517691500|2116597000|1941041300|14499654|45.13|0|8500
2024-04-29 06:24:13|russ2000_0139|BID|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:24:13|russ2000_0140|HR|112|202312|202312|106|199403|202009|83.77|35.73|12.71|11.3|8.25|3.99|1.64|0.79|0.78|0.73|-0.12|-2.28|6.87|8.76|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13266839|25699000|144282000|10463816700|5398404705|1891798400|56379604|14.15|0|297
2024-04-29 06:24:15|russ2000_0141|POST|43|202312|202312|46|201209|202403|59.73|22.81|2.05|1.99|1.08|0.97|1.47|1.64|1.53|1.6|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|605958537|150600000|1721800000|12622497900|6449197936|7354576000|47098531|106.28|0|10100
2024-04-29 06:24:16|russ2000_0142|OLN|149|202312|202312|150|198609|202403|43.37|16.61|0.85|1.03|0.64|1.11|1.81|3.15|0.84|1.2|3.04|3.8|4.87|1.36|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142067910|170300000|3606700000|9570608400|7067760000|9284520000|61594972|58.8|0|6500
2024-04-29 06:24:18|russ2000_0144|TXRH|71|202312|202312|78|200409|202403|31.52|34.1|1.51|1.66|1.72|2.24|4.15|9.04|0.14|0.28|3.5|2.48|1.84|1.46|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|79505075|104246000|1589433000|10234539600|10316974065|10714193670|128521064|154.47|0|67900
2024-04-29 06:24:19|russ2000_0145|INFN|64|202309|202309|34|200806|201612|56.87|53.06|2.22|1.09|1.84|0.82|3.12|7.7|0.32|3.77|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|232975466|123927000|205908000|1955086100|1395477072|1119143880|23408614|6.03|0|3261
2024-04-29 06:24:20|russ2000_0146|ACIW|110|202312|202312|114|199509|202403|104.69|29.65|2.8|3.1|2.74|2.49|4.49|2.67|3.15|0.78|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|94226150|164239000|123827000|4407730800|3589260417|3894337440|17096395|33.21|0|4018
2024-04-29 06:24:22|russ2000_0147|NWE|150|202312|202312|74|200509|202403|17.71|15.82|2.88|3.91|1.83|2.16|1.49|1.12|1.33|1|1.09|3.89|3.83|5.05|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25323890|9164000|4860759000|5896172000|3119401384|2575886610|19898687|50.93|0|1533
2024-04-29 06:24:24|russ2000_0149|FCNCA|127|202403|202403|129|199112|202403|12.88|9.08|0.78|-4.04|2.14|2.4|1.2|1.22|0.77|1.72|1.47|20.41|0.91|0.29|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4305022194|56405000000|1255688000|5772059500|23756059500|16082841000|131343801|1635|0|7176
2024-04-29 06:24:26|russ2000_0150|MTX|121|202312|202312|126|199209|202403|19.49|29.07|1.46|1.47|1.34|1.13|1.76|1.47|0.4|0.61|1.68|5.07|0.32|0.4|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|155552061|321500000|1023600000|3159274100|2431574112|2567048000|9974492|75.28|0|3628
2024-04-29 06:24:28|russ2000_0151|CAKE|115|202312|202312|123|199306|202403|29.16|17.55|1.66|0.71|1.66|0.52|3.95|5.81|0.12|1.48|6.75|0.73|2.44|2.99|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49366663|56290000|2074026000|2261567900|1831073415|1586045100|30850086|36.15|0|46250
2024-04-29 06:24:30|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2024-04-29 06:24:31|russ2000_0153|EPAM|45|202312|202312|49|201112|202403|41.09|39.06|3.4|6.85|3.68|3.48|5.56|4.6|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|472714738|2096974000|402119000|13899373400|15958457920|16085270592|150305318|276.16|0|36739
2024-04-29 06:24:32|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2024-04-29 06:24:34|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2024-04-29 06:24:35|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2024-04-29 06:24:36|russ2000_0157|ABG|78|202403|202403|85|200212|202403|12.24|8.59|0.4|0.43|0.2|0.32|2.33|1.34|2.98|1.46|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42237372|35900000|1013000000|9603177700|4756177738|4550554000|39824452|235.78|0|8500
2024-04-29 06:24:38|russ2000_0158|THOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:24:38|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2024-04-29 06:24:40|russ2000_0161|DAR|110|202403|202403|117|199412|202403|29.59|13.93|1.05|2.15|0.76|1.18|2.28|1.55|1.92|0.96|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|58326709|145473000|1908230000|11820180200|7431349196|7720613490|85317212|46.51|0|10100
2024-04-29 06:24:43|russ2000_0163|TCBI|86|202403|202403|83|200306|202403|19.54|18.65|4.52|-7.18|4.01|2.8|1.81|0.94|1.01|0.51|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1448595523|6807652000|26653000|-2005822200|2892006765|3112774305|23927762|61.55|0|1738
2024-04-29 06:24:44|russ2000_0165|ALGT|65|202312|202312|69|200612|202403|24.59|11.9|1.78|1.95|1.62|0.54|4.19|1.04|1.08|1.7|3.18|3.9|1.62|2.39|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|344508033|814673000|2176267000|2820293600|1374019011|1195989420|18194069|75.21|0|4349
2024-04-29 06:24:45|russ2000_0166|PFPT|39|202006|202006|-168|202412|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2024-04-29 06:24:47|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2024-04-29 06:24:49|russ2000_0168|LAD|107|202403|202403|109|199612|202403|17.35|8.88|0.48|0.65|0.25|0.25|1.8|1.13|2.33|1.98|4.04|0.75|2.03|0.66|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|51655178|404600000|1798300000|20492350000|8273650000|7973512064|60456413|300.86|0|14320
2024-04-29 06:24:51|russ2000_0169|PBH|68|202312|202312|58|200603|202009|20.66|11.78|3.76|3.43|2.17|3.2|3|2.25|1.58|0.75|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|28841833|63615000|91501000|4738278200|3602531440|3686628480|17260111|72.56|0|520
2024-04-29 06:24:52|russ2000_0170|FNB|135|202403|202403|133|199012|202403|15.75|11.37|3.89|1.58|2.69|3.27|1.22|0.82|1.11|0.7|-0.06|5.57|3.9|3.4|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|931652079|4713000000|335000000|4549064800|5067064830|4591845480|28236550|14.1|0|4223
2024-04-29 06:24:54|russ2000_0172|HELE|151|202312|202312|128|199112|202312|17.05|17.73|1.27|2.88|1.14|1.49|1.78|1.81|0.38|0.41|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33167688|18501000|169167000|3616082500|0|0|0||0|1650
2024-04-29 06:24:56|russ2000_0173|CATY|130|202403|202403|129|199112|202403|14.8|8.37|4.01|-0.82|4.53|3.54|1.65|0.92|0.34|0.14|0.9|7.71|2.16|3.6|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|723951650|2829102000|138382000|322385600|2749794606|3014385192|15664051|37.83|0|1219
2024-04-29 06:24:58|russ2000_0174|WTFC|103|202403|202403|107|199706|202403|19.85|10.8|2.89|-1.64|2.99|2.81|1.53|1.22|0.84|0.73|-2.94|-2.06|0.88|1.58|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1596085420|6898500000|774288000|3902384100|6444694113|6059421940|40748132|104.39|0|5057
2024-04-29 06:25:00|russ2000_0175|DK|69|202312|202312|72|200603|202403|20.67|139.73|0.32|0.32|0.22|0.12|1.67|2.33|0.94|3.07|2.85|1.99|2.43|3.09|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|425304794|822200000|2667300000|3859753300|1966262582|2275620720|38050951|30.74|0|3814
2024-04-29 06:25:02|russ2000_0176|ALE|149|202312|202312|137|198912|202403|26.04|13.87|8.33|4.1|4.52|1.82|1.38|1.22|0.86|0.64|1.66|1.64|9.82|4.59|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|110688073|71900000|4669900000|5750863800|3432938040|3095316000|17464701|59.64|0|1355
2024-04-29 06:25:05|russ2000_0177|SLAB|86|202403|202403|92|200012|202312|67.06|72.68|4.82|4.79|5.63|7.21|4.95|3.35|0.1|0.04|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|359449302|332690000|140200000|4255427300|4588117280|6289330920|35073419|143.72|0|1545
2024-04-29 06:25:06|russ2000_0178|WAL|66|202403|202403|73|200512|202403|17.34|9.36|5.14|-1.08|6.37|3.09|1.82|1.1|0.52|1.15|0|0|3.06|2.27|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1813831424|3550000000|198150000|10934473500|7072473457|6418550670|88150398|64.19|0|1835
2024-04-29 06:25:08|russ2000_0179|GIII|130|202312|202312|135|199006|202403|27.69|7.52|0.51|0.34|0.41|0.43|1.45|0.83|0.48|0.27|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|36359566|507829000|234698000|1198485700|1299589760|1370241880|17940969|28.42|0|8100
2024-04-29 06:25:09|russ2000_0180|BLKB|71|202312|202312|79|200406|202403|149.06|2471.33|4.23|3.55|4.03|3.64|10.15|4.9|0.75|0.96|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|24814609|31251000|132114000|4713079200|3975787156|3589740176|25448053|74.14|0|3611
2024-04-29 06:25:11|russ2000_0181|BKH|149|202312|202312|141|198812|202403|21.53|13.93|2.98|4.16|1.8|1.57|1.72|1.16|1.22|1.37|-1.56|-2.25|4.27|4.62|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|61032771|86600000|5703199000|8128634400|3723556200|3418888200|30810587|54.6|0|2944
2024-04-29 06:25:12|russ2000_0182|CIEN|99|202312|202312|106|199709|202403|240.66|30.27|5.06|1.6|5|1.58|8.52|2.31|-0.18|0.53|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|826210051|1371429000|315569000|6923320800|6755956365|7285981980|76380410|46.61|0|6383
2024-04-29 06:25:14|russ2000_0183|LPX|149|202312|202312|141|198812|202403|119.87|34.25|1.09|1.5|0.97|2.34|1.58|3.89|0.52|0.22|3.36|9.16|2.32|1.17|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|397752239|222000000|954000000|6187631800|6054609960|9481830000|89519045|83.91|0|4800
2024-04-29 06:25:16|russ2000_0184|WAFD|151|202403|202403|138|198909|202403|13.9|11.04|9|1.88|5.61|2.74|1.5|0.87|1.4|1.88|3.55|10.06|2.84|3.48|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|957617877|3943885000|252805000|4208814800|2363198762|2197904845|12155284|29.03|0|2062
2024-04-29 06:25:19|russ2000_0185|CUZ|150|202403|202403|157|198412|202403|20.28|49.06|9.84|8.17|6.72|4.52|1.61|0.77|0.63|0.57|1.46|-4.56|6.03|5.32|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|34510320|5452000|18647000|6237772700|3655803668|3571863200|39577432|24.04|0|331
2024-04-29 06:25:20|russ2000_0187|XPO|77|202312|202312|71|200606|202403|38.33|75.8|0.88|0.82|0.67|1.86|2.42|11.19|0.78|2.69|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|232489134|412000000|4823000000|17161257200|14152209596|11104730000|142016692|122.03|0|96000
2024-04-29 06:25:22|russ2000_0188|CLVS|42|202006|202006|-168|202412|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2024-04-29 06:25:23|russ2000_0189|FR|110|202403|202403|116|199503|202403|24.04|24.21|10.02|15.32|5.59|11.09|1.65|2.35|1.3|0.86|1.55|7.95|6.86|2.53|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|25402880|48884000|25610000|9214242200|6953217156|6730426540|64894506|52.54|0|155
2024-04-29 06:25:24|russ2000_0190|RLI|151|202403|202403|157|198412|202403|14.73|20.51|1.72|2.03|1.99|4.27|2.11|4.33|0.17|0.07|4.49|2.49|1.81|0.73|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|808989657|1082197000|52113000|5804351900|6786548853|6744398220|25097631|148.47|0|905
2024-04-29 06:25:26|russ2000_0192|BRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:25:27|russ2000_0194|HCSG|150|202403|202403|133|199012|202403|30.06|21.89|1.08|0.78|1.16|0.55|3.65|1.68|0.02|0.08|1.32|4.12|1.5|8.17|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|57190204|104906000|27807000|854196100|919102080|933216960|6705832|12.48|0|51000
2024-04-29 06:25:29|russ2000_0195|AKR|109|202312|202312|117|199412|202403|31.03|89.53|12.41|12.08|6.02|4.79|1.83|1.07|1.72|1.14|-0.54|0.7|5.84|4.23|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|71338366|50765000|3368557000|4060861700|1622102517|1465921800|19632901|17.01|0|118
2024-04-29 06:25:30|russ2000_0197|OGS|35|202312|202312|41|201312|202403|22.33|15.59|3|3.56|2.07|1.52|1.7|1.32|0.8|1.1|1.97|1.42|2.57|4.04|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|34354061|18835000|4707725000|6679393400|3648906927|3437125920|31053288|64.53|0|3600
2024-04-29 06:25:32|russ2000_0198|SHOO|112|202312|202312|116|199503|202403|23.77|18.38|1.35|0.9|1.47|1.59|3.75|3.77|0.02|0.06|4.64|5.85|2.13|1.99|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|86135824|219813000|170083000|2927341000|3115232680|3319698760|46901931|42.28|0|4000
2024-04-29 06:25:34|russ2000_0200|B|150|202312|202312|153|198512|202403|22.94|119.84|1.15|2.03|0.94|1.31|1.92|1.38|0.7|0.95|2.49|4.63|2.76|1.72|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|46096336|89827000|353264000|3084394000|1883007190|1892313265|11643406|37.15|0|5749
2024-04-29 06:25:35|russ2000_0201|CVLT|68|202312|202312|56|200609|202009|219.13|569.14|3.69|2.28|4.37|5.54|9.59|25.36|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|295052565|284310000|127102000|4144286100|4437968220|4716799290|31486655|101.43|0|2533
2024-04-29 06:25:37|russ2000_0202|FNSR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:25:38|russ2000_0203|SAM|102|202312|202312|109|199612|202403|31.2|48.86|1.98|7.27|2.18|1.86|4.95|3.4|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|60799622|298491000|648968000|3362007300|3683877746|3754411860|52108789|304.42|0|2128
2024-04-29 06:25:40|russ2000_0204|SNX|75|202312|202312|81|200309|202312|13|15.08|0.21|0.35|0.17|0.17|1.42|1.12|0.45|0.49|-0.82|3.3|1.13|1.4|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|236230000|1030946000|583951000|12084974200|0|0|0||0|240000
2024-04-29 06:25:41|russ2000_0206|FUL|151|202312|202312|157|198409|202312|22.43|28.92|0.88|1.56|0.71|1.27|1.92|2.45|0.71|1.04|1.74|4.08|1.42|1.03|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|72524681|165249000|654718000|5995523300|0|0|0||0|6500
2024-04-29 06:25:44|russ2000_0207|TPH|40|202403|202403|45|201212|202403|13.25|10.31|1.16|0.99|0.86|0.98|1.31|1.18|0.67|0.45|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|262223556|943998000|48384000|4107503300|3667960284|5007053766|59216616|38.66|0|1386
2024-04-29 06:25:45|russ2000_0211|LFUS|117|202312|202312|125|199212|202403|51.21|23.44|2.12|3.32|2.05|2.57|3.03|2.43|0.41|0.35|1.37|2.44|1.01|1.05|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|142103474|555748000|354298000|6355352100|6037617080|5892013200|35963197|242.35|0|11300
2024-04-29 06:25:47|russ2000_0212|SBGI|109|202312|202312|112|199512|202312|46.75|9.95|3.82|2.39|1.5|0.28|3.78|3.01|1.77|14.65|0.64|-94.35|5.67|7.42|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|192738632|662000000|1029000000|4305716200|855516069|1087527390|6864209|13.47|0|11800
2024-04-29 06:25:49|russ2000_0214|VLY|151|202403|202403|137|198912|202403|18.17|9.36|9.53|2.66|6.21|2.19|2.69|0.57|1.45|0.5|2.89|5.76|3.56|5.53|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|677402465|2390167000|588655000|5265073100|4050789076|3222116460|55483989|7.96|0|3174
2024-04-29 06:25:51|russ2000_0215|AMBA|42|202312|202312|23|201209|201806|70.93|212.83|4.83|6.82|6.43|7.59|4.51|3.15|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|269247538|219927000|13718000|1545134200|1746032654|1485756127|24212239|43.09|0|761
2024-04-29 06:25:52|russ2000_0216|HAE|124|202312|202312|128|199203|202403|59.57|34.7|2.61|4.92|2.66|3.45|3.49|4.6|0.29|0.92|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|113047517|193978000|242969000|5011200600|4334499750|4373931450|40659087|85.35|0|3004
2024-04-29 06:25:54|russ2000_0217|AEL|85|202312|202312|81|200312|202403|12.7|26.27|-7.34|-23.84|0.93|2.87|0.96|1.48|0.84|0.29|-2.19|2.52|0.84|0.67|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|20379142246|44553068000|3362000|-39200108000|4460371116|5173757940|27360983|56.22|0|608
2024-04-29 06:25:55|russ2000_0218|EXAS|81|202312|202312|-168|202412|198200|0|0|191.6|13.84|215.52|5|7.77|3.99|0.14|0.75|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|256407528|777644000|596188000|14123162900|12525011652|10340146620|156897649|69.06|0|4110
2024-04-29 06:25:57|russ2000_0219|VAC|38|202312|202312|46|201209|202403|93.37|17.24|1.67|2.08|1.17|0.99|1.86|1.59|0.95|2.08|2.68|8.15|1.92|2.75|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|222162314|248000000|835000000|8497919900|3804948189|4438476000|63963571|107.73|0|22000
2024-04-29 06:25:58|russ2000_0220|CHE|150|202403|202403|105|199712|202403|23.23|34.55|1.52|3.77|1.56|4.27|3.9|7.17|0.49|0.01|4.42|2.95|1.38|0.25|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|34725148|313350000|311435000|9403737000|9717086989|10510319890|53467826|641.93|0|16641
2024-04-29 06:25:59|russ2000_0222|CRUS|136|202312|202312|136|199003|202403|32.29|29.38|1.93|2.52|2.3|2.92|3.23|2.77|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|172646195|516773000|293778000|4475450600|4991668240|5579516800|36147889|92.56|0|1443
2024-04-29 06:26:01|russ2000_0223|SLCA|45|202312|202312|49|201112|202403|34.66|6.64|2.81|1.16|2.07|0.63|3.14|1.14|1.23|0.99|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|240119952|245716000|1498744000|1569607100|957955202|913624200|11648287|12.41|0|2177
2024-04-29 06:26:02|russ2000_0224|MLI|127|202403|202403|131|199106|202403|18.05|10.81|0.74|0.82|0.82|1.86|1.9|2.69|0.36|0|6.01|3.55|1.21|1.21|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|204901177|1357952000|391133000|4793165200|6126286210|3039818380|38982421|53.93|0|4964
2024-04-29 06:26:05|russ2000_0225|OMI|148|202312|202312|110|199012|201806|26.41|16.38|0.25|0.34|0.18|0.2|2.19|2.3|0.82|2.27|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|62137084|243037000|439233000|3976959600|2121089660|1693856880|20775858|27.71|0|15400
2024-04-29 06:26:07|russ2000_0226|AXE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:26:07|russ2000_0227|LOPE|61|202312|202312|62|200809|202403|27.38|20.06|3.6|4.66|3.62|4.27|5.86|5.69|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|121959222|244506000|167346000|3844327500|4079898130|6422437710|21641631|136.21|0|4350
2024-04-29 06:26:09|russ2000_0229|TTWO|96|202312|202312|89|199806|202009|91.61|40.88|1.72|4.88|2.02|4.68|3.58|2.98|0.29|0.36|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|507046311|922200000|286922000|27489574500|25317545000|17069816440|283157987|148.49|0|5800
2024-04-29 06:26:10|russ2000_0231|HPP|50|202312|202312|24|201409|202009|315.87|38.43|11.44|8.13|5.3|0.95|1.3|0.34|0.79|1.3|-11.57|3.55|3.92|2.71|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|71478854|100391000|267226000|5719558500|909674460|1003758675|15490678|6.45|0|347
2024-04-29 06:26:12|russ2000_0232|MBFI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:26:12|russ2000_0233|GPI|98|202403|202403|105|199712|202403|13.85|6.92|0.35|0.36|0.16|0.22|1.46|1.47|1.91|1.52|3.36|14.03|1.27|0.62|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|43612646|41900000|1768000000|8115699300|3955099266|5201694000|40664798|292.23|0|15296
2024-04-29 06:26:14|russ2000_0234|MPWR|77|202312|202312|74|200509|202403|62.42|77.33|5.63|17.32|6.89|18.14|6.18|16.08|0|0|2.16|1.06|0.92|0.63|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|229835407|1108476000|255889000|31855458600|32535127760|31724256020|368475880|677.42|0|2002
2024-04-29 06:26:15|russ2000_0235|IBKC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:26:16|russ2000_0236|PNM|149|202312|202312|132|199103|202403|60.11|36.54|2.32|4.63|1.11|1.68|1.2|1.45|1.28|2.03|1.93|5.25|3.71|3.96|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|44953606|2215000|5806397000|8238126100|3395143056|3006532640|37756782|37.64|0|1668
2024-04-29 06:26:18|russ2000_0237|DOOR|37|202312|202312|32|201603|202403|292.39|24.94|1.16|1.4|0.91|1.04|2.66|3.4|0.88|1.28|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|125909706|137414000|745010000|3843572100|2870276475|3240426530|81614593|131.45|0|10000
2024-04-29 06:26:19|russ2000_0238|SAIC|44|202312|202312|43|201306|202403|21.85|14.58|0.87|1.06|0.83|0.93|5.88|3.75|1.78|1.18|4.23|-1.57|1.8|1.14|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|339195122|94000000|354000000|8691918300|6732440000|7586942000|46092144|129.47|0|26000
2024-04-29 06:26:20|russ2000_0239|CACI|150|202403|202403|135|199006|202403|25.55|21.89|0.74|1.16|0.68|1.17|2.01|2.68|0.44|0.5|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|54953654|159226000|501288000|9979702700|8446393680|9659028510|43864675|378.83|0|22900
2024-04-29 06:26:22|russ2000_0240|ALEX|40|202312|202312|48|201203|202403|88.33|41.18|5.71|4.17|4.69|5.74|1.45|1.19|0.54|0.46|12.64|6.28|2.04|5.37|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|14513514|13500000|20000000|1646091900|1193210325|1190781000|6384238|16.47|0|793
2024-04-29 06:26:24|russ2000_0241|UMBF|149|202312|202312|137|198912|202403|23.76|12.12|-0.87|-7.74|2.97|3.2|1.47|1.37|0.11|0.45|2.89|4.77|1.83|1.77|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2788527701|12675616000|300174000|-7052311100|4223721159|4182287822|19076173|86.99|0|3670
2024-04-29 06:26:26|russ2000_0242|ASGN|122|202403|202403|126|199209|202403|49.98|24.25|1.35|1.06|1.32|1.15|3.97|2.42|0.33|0.55|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|36672278|158400000|169500000|4680160600|4838560596|5552280000|23710212|104.76|0|4300
2024-04-29 06:26:28|russ2000_0244|HZNP|46|202006|202006|19|201512|202009|73.46|32.03|9.59|11.64|5.09|10.97|3.35|7.29|0.82|0.5|-16.89|0.78|0|0|-56.24|15.76|3.79|7|8.33|2.04|1.51|1.56|0|0|400884837|733204000|138801000|17665916100|15601314384|15061861880|151216199|78.16|183.7|1225
2024-04-29 06:26:29|russ2000_0245|MINI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:26:30|russ2000_0246|AVA|149|202312|202312|137|198912|202403|22.3|15.63|2.18|3.37|1.23|1.53|1.34|1.1|1.11|1.18|1.86|-0.98|5.12|5.3|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|71399119|35003000|5031654000|5633121200|2734172492|2366966780|19720751|35.02|0|1920
2024-04-29 06:26:32|russ2000_0247|MNRO|120|202312|202312|118|199409|202403|23.37|29.48|1.49|1.31|1.34|0.79|2.54|1.43|0.46|0.14|1.72|-0.59|1.2|3.55|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|8348295|23846000|789123000|1013295200|943112234|1067755160|13418787|31.54|0|8184
2024-04-29 06:26:34|russ2000_0248|MTDR|46|202403|202403|48|201203|202403|22.72|9.15|6.61|3.14|4.53|2.64|2.17|1.85|0.54|0.45|-13.27|-6.99|0.12|1.05|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|38829735|23208000|3662927000|10497851600|8331580631|7750060670|103970532|66.77|0|304
2024-04-29 06:26:35|russ2000_0249|LXP|113|202312|202312|121|199312|202403|44.12|112.75|11.07|13.39|5.1|7.71|1.42|1.24|1.4|0.74|4.15|-8.92|8.3|5.65|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|96562890|329387000|36633000|4095524200|2646910882|2427179172|22049389|9.02|0|57
2024-04-29 06:26:36|russ2000_0250|NUVA|68|202006|202006|43|200909|202006|107.59|47.26|4.38|2.71|4.01|2.37|5.01|2.72|0.63|1.54|-1.79|-2.78|0|0|-5.02|-0.22|5.55|8|9.37|11.48|0.99|1.37|0|0|197238606|926827000|385025000|2961316100|2615343633|2613960720|33722958|51.03|-19.04|2800
2024-04-29 06:26:37|russ2000_0251|OLED|105|202312|202312|48|201203|202403|97.01|39.73|82.04|21.06|76.43|13.92|8.67|5.51|0.01|0|0.22|0.32|0.43|0.86|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|179096497|514122000|92003000|7464615300|7978701630|7958251800|58688817|168.45|0|311
2024-04-29 06:26:39|russ2000_0252|EFII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:26:40|russ2000_0253|RXN|41|202006|202006|34|201203|202009|68.51|21.72|2|2.15|1.33|1.76|3.56|2.66|-1.65|0.91|0|0|0|0|2.67|6.51|4.36|6|2.74|1.44|1.41|1.35|0|0|342847368|353400000|375600000|4315069000|3441086304|3480808960|20492148|28.52|10.84|6800
2024-04-29 06:26:41|russ2000_0254|FIVE|42|202312|202312|43|201306|202403|48.25|27.79|3.59|4.43|3.43|2.35|13.97|5.23|-0.01|0|-0.39|0.7|0|0|26.32|14.34|7.82|7|12.17|9.79|1.01|1.97|0|0|141731487|460088000|1416930000|7829595800|8284100832|8399497344|189847983|150.08|0|16600
2024-04-29 06:26:42|russ2000_0255|MDP|146|202006|202006|113|199009|201812|30.23|81.22|1.83|1.21|1.56|0.21|3.38|1.54|0.76|7.69|3.19|0.43|2.31|17.26|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|32773558|132400000|804500000|3450125400|596625440|599584000|7665503|13.12|-64.21|5370
2024-04-29 06:26:44|russ2000_0257|NVAX|101|202312|202312|3|199703|199712|157.82|102.5|119.29|128.07|114.09|0.72|7.74|38.36|-0.6|-0.23|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.51|12.76|1.21|0.27|0|0|90013604|568505000|115375000|268486800|666837724|280194040|45870184|4.78|0|359
2024-04-29 06:26:46|russ2000_0258|MGLN|86|202006|202006|67|200312|202009|25.43|13.04|0.42|0.36|0.54|0.29|1.68|1.24|0.98|0.47|4.75|0.23|0|0|-15.25|6.75|2.42|3|3.49|1.4|0.48|1.75|0|0|372626951|161538000|141035000|2456294000|1810706016|1808388120|7810494|71.54|22.03|10100
2024-04-29 06:26:47|russ2000_0259|MOH|74|202403|202403|81|200312|202403|37.5|22.29|0.2|0.39|0.4|0.67|2.79|4.46|0.48|0.49|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|2408272658|8937000000|399000000|17310982600|24067982554|24403302000|141037295|410.83|0|10000
2024-04-29 06:26:49|russ2000_0260|SANM|121|202312|202312|124|199303|202403|330864.32|13.43|0.8|0.24|0.79|0.44|10.19|1.64|4.03|0.15|1.71|1.24|0|0|2.25|4.68|1.96|4|4.79|2.74|1.83|0.43|0|0|581098412|631590000|574799000|3315143900|3414552520|4330526100|26282951|62.18|0|43000
2024-04-29 06:26:51|russ2000_0261|IVR|49|202312|202312|41|200912|202003|14.66|1.5|7.42|6.48|14.55|101.74|0.94|0.95|0.68|0.64|-3.29|-9.26|16.36|16.53|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|2151510694|76967000|0|682600100|471079136|1616008240|7993778|9.68|0|
2024-04-29 06:26:52|russ2000_0263|ENTG|88|202312|202312|95|200006|202403|115.67|118.1|2.25|6.26|2.48|6.01|2.66|6.21|0.35|1.34|2.18|0.58|0.6|0.28|2.75|11.85|4.01|7|3.79|2.58|2.35|0.91|0|0|258346188|456929000|536953000|25304340300|21184128252|19148856080|215075914|140.54|0|5300
2024-04-29 06:26:54|russ2000_0264|GBCI|150|202403|202403|130|199109|202403|17.69|23.02|4.83|-0.97|4.31|5.77|1.95|1.35|1.61|0.76|-0.6|5.97|2.68|3.28|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|1041735220|5417733000|326925000|1511514800|4567292808|3844427928|26792705|40.28|0|2954
2024-04-29 06:26:56|russ2000_0265|HI|58|202312|202312|64|200803|202403|17.36|6.51|1.76|1.55|1.42|1.2|3.19|2.09|0.83|1.21|2.26|-7.18|2.83|1.76|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|91334545|198400000|493000000|5401734000|3525329000|3776779000|14269023|50.29|0|6500
2024-04-29 06:26:57|russ2000_0266|PZZA|117|202312|202312|123|199306|202403|145.86|26.96|1.36|1.83|1.29|1.03|17.89|284.18|-0.14|-1.65|6.79|1.35|1.48|2.7|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|19609661|40587000|351420000|2915450900|2163700800|2172425400|56765846|66.6|0|16500
2024-04-29 06:26:59|russ2000_0268|IDCC|149|202312|202312|116|199503|202403|68.82|14.19|14.89|3.66|15.09|5.45|13.03|4.67|0.19|1.05|6.48|3.49|1.58|1.41|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|327697809|1006356000|11918000|2314803600|2723246800|3305050700|64557841|106.46|0|487
2024-04-29 06:27:01|russ2000_0269|KNX|111|202403|202403|53|201012|202403|24.78|82.12|2|1.57|1.79|1.22|2.51|1.07|0.11|0.26|3.1|2.32|1.02|1.05|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|40087566|204762000|3089915000|10519210700|8858731686|9409960560|110984482|55.02|0|23800
2024-04-29 06:27:03|russ2000_0270|EGP|150|202403|202403|158|198409|202403|34.22|39|9.17|18.83|6.52|14.13|2.18|2.82|1.08|0.63|0.25|-2.59|6.72|2.81|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|9185491|15625000|2375000|10290848600|8630865562|7024872290|53952171|179.77|0|77
2024-04-29 06:27:06|russ2000_0271|MDCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:27:06|russ2000_0272|ENV|49|202312|202312|32|201103|201903|202.08|570.25|3.89|4.85|3.54|2.54|5.12|5.58|0.46|1.54|0|0|0|0|0.57|-0.81|7.17|8|4.35|4.79|1.15|1.54|0|0|80836435|91378000|123289000|3964368400|3171944967|3101821748|26696825|57.91|0|4190
2024-04-29 06:27:07|russ2000_0273|SCOR|65|202312|202312|14|200706|201012|132.44|1104|3.55|0.84|3.09|0.2|3.72|1.31|0.1|0.29|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|59667000|22750000|61846000|66480100|73230080|1086536220|471717|15.4|0|1300
2024-04-29 06:27:09|russ2000_0274|NYT|149|202312|202312|137|198912|202403|67.7|31.09|1.64|3.73|1.58|2.95|3.23|4.02|0.62|0|4.52|1.42|1.77|1.02|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|224329203|451566000|611998000|6640801400|7111505240|7264547260|55262965|43.22|0|4500
2024-04-29 06:27:11|russ2000_0275|SAFM|139|202006|202006|118|199009|202003|26.28|88.62|0.62|0.76|0.58|0.72|1.91|1.9|0.34|0.07|1.96|3.41|1.48|1.07|10.36|-1.49|2.6|2|8.69|4.72|0.81|0.53|0|0|53191134|66119000|1272244000|2625845800|2623652800|2588969620|24113280|117.97|-22.04|17055
2024-04-29 06:27:12|russ2000_0276|FELE|125|202312|202312|133|199012|202403|19.62|25.99|1.51|2.29|1.51|2.43|3.59|4.08|0.32|0.08|2.47|2.85|1.23|0.87|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|47304448|84963000|214050000|4936957300|4920416270|4966665000|19608023|106.81|0|5400
2024-04-29 06:27:14|russ2000_0277|IRWD|50|202312|202312|14|201912|202306|28.99|10.54|18.17|3.93|16.18|3.37|43.51|2.34|1.93|-2.02|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|231357234|92154000|28346000|1969079100|1361845082|1392903200|55991224|8.71|0|317
2024-04-29 06:27:15|russ2000_0280|CMC|151|202312|202312|138|198906|202312|40.37|9.38|0.37|0.55|0.32|0.76|1.41|1.48|0.67|0.28|2.44|5.76|2.05|1.19|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|165616859|638261000|1571067000|6789063800|0|0|0||0|11297
2024-04-29 06:27:16|russ2000_0282|KW|55|202312|202312|61|200806|202309|223.55|56.69|13.5|13.01|5.88|2.12|54.75|1.24|2.4|3.02|-17.28|11.23|3.38|11.19|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|248615524|313700000|37200000|7009928700|1190281950|1203080736|15321377|8.58|0|312
2024-04-29 06:27:18|russ2000_0283|HOMB|71|202403|202403|71|200606|202403|22.85|12.66|5.11|-0.2|5.34|5.09|1.82|1.29|0.7|0.46|0.18|9.16|1.59|2.93|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1228125769|4576142000|280364000|2098178300|4933582290|4058964000|24007497|24.57|0|1920
2024-04-29 06:27:19|russ2000_0284|PTLA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:27:19|russ2000_0285|MTH|131|202403|202403|137|198912|202403|13.18|8.18|3.08|1.13|1.3|1.03|1.34|1.3|1.75|0.21|38.4|3.02|3.19|0.89|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|188000427|905298000|42730000|6468803700|6372531740|6738541300|83514024|175.46|0|1510
2024-04-29 06:27:21|russ2000_0286|SBRA|41|202312|202312|49|201112|202403|69.16|295.4|12.17|8.64|6.02|5.32|1.66|1.22|1.2|0.86|-4.83|5.21|7.9|8.12|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|45547415|41285000|733054000|5791730300|3419170811|3045857584|30314362|14.77|0|34
2024-04-29 06:27:22|russ2000_0288|FFIN|115|202403|202403|121|199312|202403|21.48|23.44|2.51|-0.85|6.18|9.7|2.46|2.91|0.19|0.02|2.22|-0.65|2.56|2.19|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|1105442346|587861000|141002000|4124774300|4685832332|4676383052|15581297|32.81|0|1345
2024-04-29 06:27:24|russ2000_0290|GBX|109|202312|202312|116|199412|202312|23.15|15.27|0.73|0.51|0.42|0.47|1.57|1.24|1.58|1.33|1|-10.88|1.81|2.26|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|122749389|252000000|1268026000|3292229300|0|0|0||0|17100
2024-04-29 06:27:25|russ2000_0293|SFLY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:27:26|russ2000_0296|UNF|151|202312|202312|154|198506|202312|180.07|27.61|1.14|1.72|1.07|1.36|1.77|1.54|0.29|0|0.65|1.05|0.52|0.75|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|82478942|101930000|625180000|3049236600|0|0|0||0|14000
2024-04-29 06:27:28|russ2000_0297|THRM|113|202312|202312|79|200406|202403|56.6|46.81|5.54|1.59|4.82|1.29|6.32|2.82|0.21|0.35|-11.38|1.6|0|0|-37.82|4.57|3.51|7|3.86|2.82|1.23|1.61|0|0|39061354|149673000|162020000|1889480000|1816188360|1875956400|12094326|57.58|0|11726
2024-04-29 06:27:30|russ2000_0298|MKSI|89|202312|202312|94|199912|202306|34|41.24|2|3.02|2.3|2.46|2.19|3.61|0.17|1.94|1.31|1.21|1.45|0.66|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|363529236|875000000|422700000|12832368200|8897700000|7354900000|80889793|133|0|5500
2024-04-29 06:27:31|russ2000_0299|NXST|73|202312|202312|51|201106|202403|38.25|17.98|3.49|3.06|1.22|1.25|53.02|2.51|15.31|2.97|-4.91|-16.18|1.88|3.33|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|67022592|135000000|1581348000|12475396300|5789099061|8071614210|78412682|172.29|0|16193
2024-04-29 06:27:32|russ2000_0300|AIT|150|202403|202403|135|199006|202403|28.57|20.71|0.52|0.86|0.5|1.73|1.93|4.18|0.44|0.36|3.45|2.42|2.25|0.72|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|58295782|456533000|212537000|7773768000|7633332000|7912865250|105388447|197.55|0|6200
2024-04-29 06:27:34|russ2000_0301|ROLL|65|202006|202006|61|200506|202009|26.1|25.72|3.19|4.16|2.95|4.31|3.17|2.67|-0.79|0.02|0|0|0|0|10.45|10.72|4.12|6|3.37|1.01|-26375.31|1.17|0|0|52558500|143615000|248658000|2918437600|2843119440|2827504260|11129809|113.4|-26.07|3890
2024-04-29 06:27:36|russ2000_0302|CFFN|89|202403|202403|94|200003|202309|33.14|11.09|23.93|7.9|11.11|3.34|31.49|0.62|2.42|2.29|5.3|16.16|3.93|5.7|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|538354330|1286463000|98953000|1855362200|790803196|822587876|5351988|5.96|0|773
2024-04-29 06:27:37|russ2000_0305|ABM|151|202312|202312|134|199009|202403|27.2|11.26|0.35|0.47|0.31|0.35|1.78|1.53|0.27|0.73|1.19|3.95|2.43|2.02|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|32907985|58000000|293700000|4057857700|2786983320|2959488000|28419698|44.04|0|140000
2024-04-29 06:27:39|russ2000_0306|MATX|149|202312|202312|47|201206|202403|17.49|13.41|1.01|1.19|0.78|1.3|2.78|1.62|0.72|0.18|1.92|2.9|2.39|1.13|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|39109699|134000000|1820300000|4172316700|3866560000|4866920000|33628705|112.4|0|1988
2024-04-29 06:27:41|russ2000_0307|LANC|149|202312|202312|135|199006|202403|20.55|44.37|1.44|3.54|1.5|3.06|3.42|6.29|0.13|0|4.38|1.9|2.2|1.69|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|77183303|133848000|316265000|5580337200|5714226756|5705257140|26563414|207.63|0|3200
2024-04-29 06:27:42|russ2000_0308|PRLB|45|202312|202312|49|201112|202403|47.14|53.36|7.5|7.65|6.93|1.86|5.59|1.32|-0|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|88268024|102803000|292178000|816758500|919561500|956702175|6363669|35.75|0|2535
2024-04-29 06:27:43|russ2000_0309|BLMN|41|202312|202312|47|201206|202403|22.39|11.34|0.77|0.66|0.52|0.59|14.83|6.1|11.47|1.91|12.77|1.55|2.38|3.35|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|154993368|111519000|2142948000|3169265800|2494256580|2509385280|43133970|28.68|0|94000
2024-04-29 06:27:44|russ2000_0310|WAGE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:27:45|russ2000_0311|HLX|107|202403|202403|106|199706|202312|35.66|73.43|2.84|0.82|3.4|1.24|2.04|1.18|0.51|0.22|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|233847619|323849000|1938062000|1646873000|1652558000|1625468840|20098399|10.84|0|1650
2024-04-29 06:27:47|russ2000_0312|CHSP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:27:47|russ2000_0313|CATM|62|202006|202006|43|200912|202009|49.17|24.43|1.82|1.29|1.21|0.74|7.22|2.93|-4.94|2.9|-3.59|2.71|0|0|2.48|3.01|4.86|6|8.75|15.4|0.88|1.88|0|0|39812804|211292000|477278000|1583725500|901991532|901754256|9433098|20.28|-31.96|1987
2024-04-29 06:27:48|russ2000_0314|SJI|146|202006|202006|123|198912|202009|20.05|17.27|2.25|3.33|1.12|1.18|1.95|1.12|1.34|1.88|-1.71|-5.82|4.81|5.92|4.8|2.21|1.99|3|2.63|5.54|0.46|0.74|0|0|9710396|7267000|4173784000|5039984200|1938328833|1805830240|25582197|19.27|-41.45|1100
2024-04-29 06:27:50|russ2000_0315|SMTC|145|202312|202312|125|199112|202303|63.98|20.3|3.25|6.52|3.6|2.64|3.42|4|0.32|-4.46|1.75|2.66|0|0|10.03|4.46|3.24|7|4.65|1.57|1.75|1.43|0|0|173028962|128585000|125542000|3552063700|2304156743|2360963080|125143258|35.77|0|1388
2024-04-29 06:27:51|russ2000_0316|BCPC|142|202312|202312|137|198912|202403|27.48|46.25|2.49|4.79|2.54|5.45|3.78|4.74|0.28|0.29|0.28|0.81|0.41|0.51|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|38884765|64447000|223162000|5244878200|4997865765|5031226500|16520795|154.95|0|1424
2024-04-29 06:27:53|russ2000_0317|SNCR|69|202312|202312|16|201303|201703|86.24|224.27|3.22|1.1|2.5|0.5|2.33|3.23|0.27|1.59|7.29|10.45|0|0|1.73|-23.67|4.62|7|8.51|13.02|0.55|1.92|0|0|116572905|24572000|65572000|269045200|86100190|348169950|1419354|8.35|0|1659
2024-04-29 06:27:54|russ2000_0318|NEOG|136|202312|202312|121|199309|202312|74.86|2980.75|3.79|8.73|4.09|4.01|3.49|1.18|0.02|0.28|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|61342638|168447000|82349000|4442692400|0|0|0||0|1764
2024-04-29 06:27:56|russ2000_0319|PTCT|37|202312|202312|-168|202412|198200|0|0|16.29|9.69|16.05|2.32|5.19|5.48|0.22|-2.56|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|302481903|876739000|26806000|3450097700|2202371901|1895236772|25354588|29.09|0|761
2024-04-29 06:27:57|russ2000_0321|WRE|146|202006|202006|143|198412|202009|31.61|4.24|10.56|8.78|7.84|5.28|2.79|1.25|1.08|0.81|1.07|4.41|5.31|5.97|7.39|15.06|1.9|2|3.27|2.52|0.69|0.45|0|0|20920295|7971000|1913630000|2728057100|1657242510|1653739890|8992739|20.13|-26.43|125
2024-04-29 06:27:59|russ2000_0322|LCI|84|202006|202006|78|200006|201912|44.44|121.43|2.94|1.42|2.62|0.43|5.96|0.79|1.4|2.25|-1.3|7.21|0|0|10.37|-3.26|3.63|4|11.52|23.31|1.76|0.58|0|0|70536089|144329000|188861000|776113200|237060668|236767999|2735738|6.11|-46.3|954
2024-04-29 06:28:00|russ2000_0323|TREX|89|202312|202312|97|199912|202403|130.95|52.78|3.22|10.13|3.33|9.91|7.37|15.12|0.5|0.01|0.48|0.98|0|0|14.09|37.23|4.49|9|13.44|8.68|1.72|1.24|0|0|20610213|1959000|261835000|10838745100|10833997125|11577184500|82757501|99.75|0|1332
2024-04-29 06:28:01|russ2000_0324|KMPR|133|202312|202312|122|199003|202009|21.49|10.12|1.08|0.94|1.05|0.81|1.15|1.59|0.19|0.55|7.01|5.24|3.71|2|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|594624096|587000000|0|4784923500|3969790272|4088007936|23553249|61.92|0|8900
2024-04-29 06:28:03|russ2000_0325|ROSE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:28:04|russ2000_0326|MEI|151|202312|202312|130|199103|202309|21.58|14.87|1.11|1.43|1.2|0.39|2.04|0.52|0.07|0.4|2.74|1.41|1.51|4.58|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|82533504|122900000|230700000|640871900|433547270|466295648|9718782|12.22|0|6044
2024-04-29 06:28:05|russ2000_0327|MLHR|147|202006|202006|122|199003|202009|31.36|121.72|0.96|0.74|0.91|0.73|6.75|2.38|-3.47|0.44|4.66|4.02|1.59|2.74|15.11|1.41|4.22|9|3.1|3.82|1.14|0.94|0|0|106441302|303600000|525500000|1800108900|1776448128|1778363288|55458164|30.16|-34.56|7600
2024-04-29 06:28:07|russ2000_0328|DIN|125|202312|202312|129|199112|202403|21.25|7.47|2.52|2.81|1.58|0.85|4.23|3.08|2.78|-4.72|1.96|13.49|3.21|4.39|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|56554736|146034000|552643000|1747420800|713226304|751906960|13467495|46.48|0|3560
2024-04-29 06:28:09|russ2000_0329|GCO|149|202312|202312|147|198612|202309|23.17|57.45|0.5|0.12|0.43|0.13|1.97|0.53|0.76|0.06|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|42322171|35155000|890781000|301021700|300574260|371489800|2979543|26.2|0|22050
2024-04-29 06:28:11|russ2000_0330|LGND|109|202312|202312|68|200703|202403|91.7|25.21|17.03|9.13|16.29|9.85|23.82|1.85|0.86|0.65|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|154173130|170309000|17572000|1123948400|1283343600|1220331400|15345198|73.1|0|115
2024-04-29 06:28:12|russ2000_0332|XON|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:28:13|russ2000_0333|EVER|17|202312|202312|-168|202412|198200|0|0|2.47|3.34|2.03|2.15|9.27|7.85|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|33102429|37956000|5759000|597347200|634352960|503644160|8852308|18.56|0|250
2024-04-29 06:28:14|russ2000_0335|CVBF|151|202403|202403|137|198912|202403|23.55|11.74|5.62|-2.77|6.28|4.62|3.77|1.1|1.27|0.96|2.22|8.42|2.18|4.48|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|887314147|3799321000|51477000|686890500|2491211496|2411680776|16339578|17.84|0|784
2024-04-29 06:28:15|russ2000_0336|COHR|149|202312|202312|114|199109|202003|60.09|105.57|1.35|2.15|1.51|1.9|1.83|1.68|0.16|0.54|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|205564561|856255000|331816000|15233573300|9199630580|1464518580|127490437|60.62|0|5184
2024-04-29 06:28:17|russ2000_0337|BGCP|83|202006|202006|73|200206|202009|58.78|47.8|2.31|0.88|2.83|0.59|3.44|1.23|0.74|1.86|7.26|9.98|8.52|12.55|1.25|1.15|6|6|2.25|3.4|1.8|1.99|0|0|328308847|463554000|214296000|1784290200|858504730|1305233970|6311507|2.39|-55.66|5200
2024-04-29 06:28:18|russ2000_0339|VGR|135|202312|202312|121|199312|202403|30.18|9.45|1.56|1.23|1.17|1.18|37.51|99.98|-0.74|-1.85|7.28|8.62|7.2|7.3|527.39|8.34|3.52|8|6.51|3.16|0.77|1.16|0|0|249175829|379535000|226279000|2720489700|1709518880|1653282024|11046454|10.96|0|1418
2024-04-29 06:28:20|russ2000_0340|COLB|117|202312|202312|125|199212|202403|18.37|11.73|2.14|-4.91|3.38|1.9|1.53|0.81|0.59|0.88|-0.83|7.15|2.01|3.72|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|1073643547|10992404000|164362000|-2581163600|4036113945|1368257850|69738922|19.35|0|2162
2024-04-29 06:28:22|russ2000_0342|ONB|151|202403|202403|137|198912|202403|19.22|9.41|3.95|-1.59|3.57|2.79|1.78|0.94|1.3|0.89|3.51|7.06|2.95|3.22|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1178041731|939499000|540735000|9173628300|5106875300|2879944790|32881084|17.41|0|2530
2024-04-29 06:28:23|russ2000_0343|SSB|101|202312|202312|109|199612|202403|19.36|13.16|2.51|0.16|3.39|3.82|1.69|1.17|0.32|0.09|0.34|4.24|2.08|2.42|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|744487776|5546830000|627943000|1418539600|6464150660|3683329540|33669493|85.03|0|5368
2024-04-29 06:28:25|russ2000_0344|AXL|89|202312|202312|95|199912|202309|8.78|20.17|0.65|0.78|0.3|0.14|3.56|1.42|1.59|4.58|-5.24|-7.53|1.68|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|220456180|519900000|2209900000|3110638100|861856000|832416000|22194220|7.36|0|20000
2024-04-29 06:28:26|russ2000_0345|COLM|93|202312|202312|101|199812|202403|20.92|19.66|1.5|1.91|1.64|1.43|2.8|2.5|0.08|0|3.08|4.1|1.34|1.48|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|285567237|764504000|694425000|4089710900|4870475280|5368839300|39481252|81.18|0|8900
2024-04-29 06:28:28|russ2000_0346|ESRT|43|202403|202403|41|201312|202403|43.04|33.77|10.97|5.85|6.54|3.57|5.63|0.88|5.17|1.3|-0.02|5.82|2.54|1.38|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|294817000|333573000|29205000|3568138800|1662785811|2870679920|10717505|10.13|0|831
2024-04-29 06:28:29|russ2000_0347|GMED|41|202312|202312|47|201206|202403|30.15|45.85|4.71|5.97|5.17|3.91|3.61|1.82|0.01|0.1|-0.48|1.5|0|0|15.37|6.61|7.55|8|5.51|1.8|0.48|1.17|0|0|289308579|517789000|211902000|7160986500|7313046948|5230382760|61324767|53.64|0|2000
2024-04-29 06:28:30|russ2000_0349|DY|149|202312|202312|117|199412|202403|24.85|19.37|0.71|0.87|0.65|1.02|2.39|3.94|0.66|0.77|0.78|2.88|0|0|5.15|0.96|3.25|6|5.31|8.04|1.48|2.08|0|0|50358652|101086000|385544000|4860960100|4153073988|4586607556|30991940|142.76|0|15230
2024-04-29 06:28:32|russ2000_0350|DF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:28:33|russ2000_0351|PODD|65|202312|202312|21|201812|202403|687.45|58.9|13.55|18.52|9.15|7.53|72.4|16.36|7.71|1.93|-4.5|-4.63|0|0|-48.56|1.68|5.38|9|11.74|3.72|1.15|0.88|0|0|199905683|704200000|423200000|12696865000|11982111220|11240154900|173735211|171.4|0|1350
2024-04-29 06:28:35|russ2000_0352|PNFP|84|202403|202403|88|200203|202403|25.7|12.29|5.39|-1.41|5.14|4.88|1.59|1.05|0.56|0.42|-1.89|8.02|1.09|1.02|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1294870031|7026794000|287711000|2361844000|6629936000|6471916800|31915974|85.88|0|2577
2024-04-29 06:28:36|russ2000_0353|CLI|106|202006|202006|101|199412|202003|33.42|15.96|8.46|18.01|4.37|5.31|1.37|0.83|1.23|2.14|-0.47|1.56|7.41|6.48|2.43|-4.01|1.74|1|2.7|8.15|0.88|0.78|0|0|57621550|26295000|22604000|4315205900|1143330354|1264688060|19256861|12.62|-41.74|283
2024-04-29 06:28:38|russ2000_0356|TRMK|150|202403|202403|133|199012|202403|14.04|10.94|2.59|-2.25|3.56|2.6|1.56|1.09|0.49|0.4|4.29|5.06|3.15|3.27|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|956127032|2308560000|220386000|78584800|1719724824|1786531050|7658868|28.11|0|2844
2024-04-29 06:28:40|russ2000_0357|NTCT|88|202312|202312|95|200003|202312|82.73|24.39|2.35|1.82|2.66|1.88|2.28|0.81|0.12|0.05|1.84|8.87|0|0|4.29|0.38|4.26|6|4.09|6.16|1.7|0.44|0|0|179681330|329112000|123253000|1322294600|1551074616|1579097520|18496238|21.84|0|2502
2024-04-29 06:28:41|russ2000_0358|EVR|62|202403|202403|68|200703|202403|38.31|30.23|1.49|1.09|1.79|3.18|3.43|4.52|0.3|0.24|7.55|12.78|2.37|1.58|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|339837776|651734000|406917000|7376972600|7274817624|8154838370|70202368|192.59|0|1775
2024-04-29 06:28:42|russ2000_0359|FRGI|38|202006|202006|29|201203|201906|60.33|62.57|1.32|0.49|1.12|0.41|16.69|1.73|1.73|1.06|2.6|1.77|0|0|0.3|-23.13|7.73|8|6.9|7.64|0.62|4.2|0|0|8264057|101375000|445582000|290311400|236951371|236755538|2609277|9.37|-10.08|10480
2024-04-29 06:28:43|russ2000_0361|SIGI|149|202312|202312|157|198412|202403|30.17|18.73|0.33|-1.02|0.74|1.57|1.25|2.4|0.27|0.17|3.25|0.11|2.97|1.19|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2115164807|820622000|78771000|6500953300|6619675788|6604785000|36239968|109.17|0|2300
2024-04-29 06:28:44|russ2000_0362|POWI|100|202312|202312|105|199712|202403|88.17|73.76|4.23|6.43|6.08|9.27|4.32|5.41|0.03|0|2.62|0.72|0.73|1.09|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|158814392|311569000|138572000|3758624300|4059603900|4337647200|28613002|71.55|0|699
2024-04-29 06:28:46|russ2000_0363|SWC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:28:47|russ2000_0364|KFY|93|202312|202312|96|200003|202403|28.04|21.11|1.08|0.86|1.27|1.11|2.12|1.87|0.13|0.23|1.89|4.37|1.2|1.67|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|259808244|782524000|331538000|2801533000|3193568450|3249636640|26592854|61.01|0|8198
2024-04-29 06:28:48|russ2000_0366|MWA|65|202312|202312|70|200609|202403|198.29|32.18|1.7|1.99|1.3|2.07|2.78|3.44|1.41|0.61|1.61|2.33|1.43|1.55|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|135070968|216700000|271200000|2743592800|2511843689|2550265000|17232724|16.09|0|3100
2024-04-29 06:28:50|russ2000_0367|FWRD|109|202312|202312|117|199412|202403|25.05|4.85|1.94|1.23|1.9|0.59|4.25|1.07|0.26|2.36|3.08|2.51|1.07|3.09|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|40058769|121969000|318520000|2501559100|820383144|862555860|38433466|31.11|0|5480
2024-04-29 06:28:51|russ2000_0369|ELLI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:28:52|russ2000_0370|CSOD|43|202006|202006|-168|202412|198200|0|0|8.62|5.47|8.12|3.56|63.78|9.38|6.95|5.1|-1.33|-6.72|0|0|-49.57|-2.73|6.9|8|5.07|4.82|1.09|1.31|0|0|250889780|136492000|122089000|3281117700|2185256680|2153258980|20683441|33.86|-33.67|2000
2024-04-29 06:28:53|russ2000_0371|CCOI|77|202312|202312|53|201012|202403|336.01|2.44|4.19|6.14|3.36|3.31|33.5|5.08|4.68|1.55|3.69|2.31|3.8|5.82|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|164724831|75092000|494444000|3968795400|3175599838|3050042111|36122198|65.33|0|1083
2024-04-29 06:28:55|russ2000_0372|BGS|85|202312|202312|54|200703|202009|26.73|15.62|2.64|1.89|1.44|0.41|3.19|1.08|3.12|2.45|2.12|6.28|6.12|6.64|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47951671|41094000|319752000|2903449100|899463136|736850400|14465549|11.44|0|2922
2024-04-29 06:28:56|russ2000_0373|HALO|77|202312|202312|25|201712|202403|33.67|19.28|62.12|20.15|61.93|6.58|42.11|61.56|0.8|17.89|-5.79|5.37|0|0|-1923.98|-9.49|4.78|7|7.41|10.68|1.47|1.04|0|0|136767364|336000000|11169000|6322480900|5157003600|5617257120|44682810|40.68|0|132
2024-04-29 06:28:57|russ2000_0374|JJSF|149|202312|202312|138|198909|202403|27.1|35.17|1.16|2.05|1.26|1.8|2.32|3.07|0.14|0.01|1.2|1.58|1.16|2.01|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|55446212|50020000|329328000|2758523900|2799693520|2730449280|13371068|144.56|0|4600
2024-04-29 06:28:59|russ2000_0375|STNG|50|202312|202312|56|201003|202403|159.07|7.18|5.47|1.69|2.61|2.91|0.99|1.49|0.81|0.45|-9.28|0.88|4.02|1.75|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|187268698|355551000|4854501000|4604465100|3799863090|4429617570|70218104|71.55|0|22
2024-04-29 06:29:01|russ2000_0376|WTS|148|202312|202312|135|199006|202403|20.73|27.18|1.27|2.36|1.18|3.47|1.91|4.68|0.45|0.2|0.94|3.04|1.26|0.68|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|128641819|350100000|206900000|7027199000|7080253050|7226700000|26884089|212.55|0|4800
2024-04-29 06:29:03|russ2000_0377|ICON|125|202006|202006|84|199412|201512|24.5|3.3|4.09|4.81|2.45|0.07|2.79|0.73|-0.04|-1.97|25.04|27.13|0|0|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|65671162|50651000|7716000|619843700|8444772|8455467|101447|0.713|-59.94|118
2024-04-29 06:29:05|russ2000_0378|BURL|38|202312|202312|39|201406|202403|43.88|35.29|1.42|2.56|1.3|1.23|43.3|11.81|-5.91|1.41|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.36|4.36|0.63|1.27|0|0|208633029|925359000|3888395000|12256600300|11781602836|12146777930|187247622|184.19|0|47000
2024-04-29 06:29:06|russ2000_0379|HURN|68|202312|202312|76|200503|202403|33.2|30.19|2|1.21|1.6|1.35|14.23|3.3|-0.15|0.61|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.54|0.57|0.79|1.29|0|0|23069474|12149000|89380000|2070054800|1784001342|2136847920|13703286|96.62|0|3750
2024-04-29 06:29:07|russ2000_0380|ROIC|57|202403|202403|64|200803|202403|93.55|42.73|14.97|9.5|10.69|5.11|680.9|1.22|0.83|1.07|-3.64|4.01|4.24|4.68|1.5|1.63|1.85|2|4.57|4.3|0.61|1.8|0|0|65442940|1768000|699490800|3079047300|1634010278|1622345360|16313303|12.82|0|73
2024-04-29 06:29:08|russ2000_0381|BECN|68|202312|202312|73|200506|202309|24.46|15.28|0.8|0.7|0.58|0.69|2.47|3.41|0.9|1.25|-3.55|-4.91|0|0|5.39|-2.41|5|6|10.22|5.1|1.34|2.52|0|0|77952277|84000000|679215000|8415875200|6204813030|6747775216|66079409|98.02|0|8147
2024-04-29 06:29:10|russ2000_0382|PCH|149|202312|202312|137|198912|202403|216.18|61.2|2.02|4.26|1.53|3.68|3.11|1.72|1.26|0.48|6.39|4.8|4.29|3.83|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|48769328|230118000|286169000|4542085600|3738475564|3167220180|19094888|47.02|0|1307
2024-04-29 06:29:12|russ2000_0383|MSTR|93|202312|202312|101|199812|202403|77.08|60.49|4.43|1.93|5.16|58.06|11.06|13.36|0|1.01|2.39|7.54|0|0|-2.47|5.3|5.36|9|6.01|2.59|1.99|0.83|0|0|232457380|46817000|126843000|31058918500|28752518080|16604118960|5422593488|1704.56|0|2259
2024-04-29 06:29:13|russ2000_0385|LTC|114|202312|202312|122|199309|202403|18.11|15.05|10.76|12.28|7.78|6.82|1.72|1.59|0.53|1.01|4.88|7.09|7.5|7.01|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|47435048|20286000|612864000|2307612900|1411337124|1272343870|9920655|32.51|0|22
2024-04-29 06:29:15|russ2000_0387|AGIO|37|202312|202312|-168|202412|198200|0|0|36.73|8.54|42.23|60.66|6.2|2.03|0|0|-8.43|-7.51|0|0|-50.86|-60.47|3.44|6|11.63|10.02|1.79|1.35|0|0|446609324|776928000|123926000|866208000|1635834724|2016334844|24574068|29.24|0|536
2024-04-29 06:29:16|russ2000_0388|FCN|106|202403|202403|112|199603|202403|54.14|24.45|1.88|1.63|1.6|2.08|2.17|3.67|0.56|0.1|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|119181119|243960000|243998000|7467762100|7506722130|7959897080|51258426|210.29|0|5813
2024-04-29 06:29:17|russ2000_0389|NPO|76|202312|202312|83|200306|202403|31.62|159.22|1.12|1.25|1.02|3.34|1.67|2.5|0.7|0.46|3.78|2.22|1.37|0.69|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|120636842|369800000|206400000|3823678200|3528727545|3459785000|17770688|168.77|0|5300
2024-04-29 06:29:18|russ2000_0390|PSB|126|202006|202006|118|199103|202009|30.51|27.91|8.82|10.54|5.83|8.07|2.29|4.07|0.08|0|2.98|3.19|4.14|3.42|6.26|9.35|2.13|4|1.52|1.02|0.44|0.27|0|0|61679296|98841000|2093668000|4358029800|3363460785|3373068400|14700206|122.39|-32.73|155
2024-04-29 06:29:20|russ2000_0391|MSA|149|202312|202312|133|199012|202403|45.46|133.51|1.79|3.84|1.81|4.28|3.69|7.9|0.34|0.62|2.64|2.34|1.48|0.97|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|67153802|146442000|217290000|8070487400|7611416748|7587760050|27091740|193.59|0|4800
2024-04-29 06:29:22|russ2000_0392|SCS|98|202312|202312|104|199712|202312|29.39|20.21|0.67|0.39|0.64|0.5|1.9|1.77|0.36|0.5|5.68|8.22|3.21|2.91|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|219782105|318600000|637200000|1697184500|0|0|0||0|14000
2024-04-29 06:29:23|russ2000_0393|NKTR|109|202312|202312|17|201503|201906|116.37|10.14|15.37|16|15.12|1.97|25.74|1.31|-7|0|-5.14|1.19|0|0|-29.8|-26.92|3.01|2|8.68|14.24|1.54|0.63|0|0|368529128|303616000|192830000|-132080300|178790933|166593083|2059971|0.9342|0|723
2024-04-29 06:29:25|russ2000_0394|TTEK|122|202312|202312|129|199112|202403|36.65|42.76|1.12|1.7|1.13|2.04|3.17|6.42|0.26|0.61|4.2|3.73|0.83|0.56|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|66972857|198689000|275674000|10622489700|9875704860|10102159320|42880777|184.71|0|20000
2024-04-29 06:29:27|russ2000_0395|MASI|65|202312|202312|67|200706|202403|36.2|97.25|4.85|11.54|4.91|3.88|6.89|5.69|0.15|0.66|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|207088593|163000000|288562000|8513303400|7759744905|8547257400|89062234|146.85|0|5300
2024-04-29 06:29:28|russ2000_0396|APOG|149|202309|202309|136|198912|202312|22.5|12.15|0.67|0.55|0.62|0.91|2.07|2.77|0.4|0.22|2.64|9.84|1.83|1.7|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|21065836|23407000|367915000|1340747600|0|0|0||0|7200
2024-04-29 06:29:30|russ2000_0397|AWR|149|202312|202312|137|198912|202403|23.23|21.5|3.37|6.59|2.19|4.5|2.34|3.44|0.96|1.17|0.62|3.39|4.09|2.34|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10685667|14073000|1498604000|3567405900|2671478544|2672880000|18022028|72.24|0|841
2024-04-29 06:29:31|russ2000_0398|RWT|109|202312|202312|99|199506|202003|15.35|3.47|51.43|48.4|6.77|5.04|1.26|0.74|9.22|10.78|-8.66|-8.51|7.82|10.05|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|192546085|380477000|20151000|13493528100|838676111|937021267|12938472|6.37|0|372
2024-04-29 06:29:33|russ2000_0399|CHDN|113|202403|202403|120|199403|202403|27.81|27.56|2.33|7.2|2.1|3.77|3.58|11.51|0.92|5.96|0.27|-0.72|1.11|0.31|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|52683775|149400000|1043200000|13873125000|9095625000|4888125000|56740105|123.75|0|5500
2024-04-29 06:29:35|russ2000_0400|IART|105|202312|202312|89|200112|202403|142.01|42.71|4.21|3.68|3.87|1.85|3.21|1.75|0.69|0.94|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|102723718|309096000|427714000|3976901000|2786447990|3002827700|29249120|35.45|0|4000
2024-04-29 06:29:36|russ2000_0401|CTLT|35|202312|202312|36|201406|202306|67.47|195.64|3.29|5.39|2.22|2.51|4.88|2.77|0.9|1.36|-6.95|-10.16|0|0|3.7|3.92|4.04|4|2.37|0.98|1.52|1.42|0|0|245240625|229000000|2002200000|14978643200|10198708600|9077944655|128806790|56.45|0|13900
2024-04-29 06:29:38|russ2000_0402|PEI|146|202006|202006|118|198409|201403|24.76|52.56|8.51|6.03|4.85|0.14|2.24|0.13|2.06|5.31|3.39|25.28|9.53|122.64|5.17|-1.22|1.88|2|7.47|19.81|1.15|3.05|0|0|26780768|41418000|2691761000|1814915000|44012894|42799299|1184817|0.5539|-90.32|233
2024-04-29 06:29:39|russ2000_0403|EE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:29:40|russ2000_0404|OSIS|96|202403|202403|103|199806|202403|32.63|19.65|1.16|1.42|1.19|1.68|1.99|2.83|0.25|0.6|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|55102198|101443000|127936000|2821521300|2429596712|2616605220|12257860|142.82|0|6758
2024-04-29 06:29:42|russ2000_0405|MATW|106|202312|202312|114|199509|202403|20.29|29.32|1.73|1.01|1.49|0.52|2.8|1.87|0.58|1.7|2.25|9.65|1.02|3.02|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47563008|37921000|312720000|1778093600|953596560|970690560|4613146|31.08|0|11000
2024-04-29 06:29:44|russ2000_0406|PSMT|95|202312|202312|102|199806|202312|31.19|21.14|0.76|0.58|0.7|0.55|2.68|2.36|0.26|0.13|1.21|0.09|1.25|1.24|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|81035537|264193000|822190000|2461277300|0|0|0||0|9000
2024-04-29 06:29:45|russ2000_0408|SSD|114|202403|202403|120|199403|202403|25.24|25.71|1.82|3.41|2.08|3.97|2.55|4.27|0.03|0.28|2.33|2.82|1.35|0.52|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|143056709|369122000|284049000|8814917400|8708085416|8958774340|45032646|205.18|0|3337
2024-04-29 06:29:47|russ2000_0409|ATU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:29:48|russ2000_0412|AYR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:29:48|russ2000_0413|BCC|39|202312|202312|45|201212|202403|17.65|12.65|0.37|0.34|0.35|0.9|2.65|2.76|0.74|0.2|5.1|4.39|0.97|0.49|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|247451778|949574000|541550000|5559925100|6064249800|6040784190|56551118|153.37|0|5780
2024-04-29 06:29:49|russ2000_0414|HTH|75|202403|202403|66|200709|202403|15.67|18.32|48.65|-0.05|16.28|1.8|1.11|0.93|0.68|0.27|1.23|2.56|1.21|2.08|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|1121144191|3190621000|317432000|-550501700|2044159308|2825064000|7995080|31.32|0|4950
2024-04-29 06:29:51|russ2000_0415|BFAM|37|202312|202312|41|201312|202403|75.04|89.26|3.51|5.35|2.74|2.72|5.73|5.42|1.06|0.79|-0.16|-2.47|0|0|5.98|5.96|3.69|4|1.26|2.64|0.34|1.34|0|0|54526235|93573000|1310634000|7439967400|6554203136|6831765096|41803348|113.36|0|33800
2024-04-29 06:29:52|russ2000_0417|MGEE|149|202312|202312|137|198912|202403|18.88|24.22|2.58|5.04|1.97|4.13|2.07|2.5|0.7|0.67|2.23|-1.56|4.7|2.15|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|28871211|11140000|1686159000|3597996600|2846782848|2789915520|53875223|78.72|0|731
2024-04-29 06:29:54|russ2000_0419|RMBS|98|202312|202312|106|199709|202403|134.45|20.6|17.57|5.17|18.85|14.86|12.21|6.42|0.27|0.16|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|248619680|425844000|82265000|6242688600|6666443378|7019885320|93784725|61.81|0|685
2024-04-29 06:29:55|russ2000_0421|HMN|125|202312|202312|130|199109|202403|27.01|34.25|-0.62|-3.62|1.04|1.07|1.42|1.29|0.56|0.46|3.5|1.5|2.31|3.6|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2968165518|551900000|60125000|1506206800|1510549533|1553432040|8573812|36.99|0|1538
2024-04-29 06:29:56|russ2000_0423|ITRI|113|202312|202312|121|199312|202403|99.52|44.06|1.63|1.35|1.38|1.95|2.75|3.22|0.7|0.35|-2.33|-3.4|0|0|-0.77|-1.2|3.45|6|6.9|2.21|1.13|1.26|0|0|98817145|302049000|295096000|4390378100|4210770240|3720784320|50191471|92.52|0|7900
2024-04-29 06:29:58|russ2000_0424|EXPR|47|202006|202006|36|201003|201903|16.3|31.85|0.52|0.01|0.53|0.03|3.73|0.27|0.66|1.11|0|0|0|0|9.95|-90.47|7|3|9.97|17.7|1.73|3.05|0|0|178905800|192894000|1117828000|11682900|39550997|39433450|2088597|0.61|-73.74|14000
2024-04-29 06:29:59|russ2000_0426|PLXS|150|202403|202403|130|199109|202403|44.76|26.19|0.76|0.65|0.96|0.66|2.97|2.2|0.42|0.35|1.33|1.94|0|0|9.13|9.77|2.05|4|3.63|2.5|1.56|1.17|0|0|151035969|265053000|451941000|2791077400|2607929280|2824972260|11699922|94.82|0|19000
2024-04-29 06:30:01|russ2000_0427|MRH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:30:02|russ2000_0429|CBU|150|202403|202403|129|199112|202403|14.74|15.1|2.94|-2.4|3.32|3.65|1.42|1.42|1|0.24|-1.14|2.15|3.74|3.73|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|937681996|338381000|167301000|2591044000|2534302950|2537232780|14244124|48.03|0|3038
2024-04-29 06:30:05|russ2000_0430|ROG|149|202312|202312|137|198912|202403|57.7|39.17|1.46|2.18|1.54|2.44|2.21|1.76|0.24|0.02|0.17|0|0.12|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|68901541|131700000|263051000|2112473800|2209592385|2217247890|23728002|118.69|0|3600
2024-04-29 06:30:07|russ2000_0431|LZB|151|202312|202312|136|199003|202403|22.85|12.26|0.66|0.88|0.65|0.7|1.79|1.44|0.2|0.07|4.23|3.51|2.15|2.3|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|66195193|329324000|523066000|1092145800|1410916430|1521901150|14124995|33.11|0|9500
2024-04-29 06:30:10|russ2000_0432|ACOR|61|202006|202006|32|201103|201903|93.52|18.72|6.01|1.13|6.48|0.18|5.05|0.1|-0.44|0.77|-1.95|69.45|0|0|-16.52|-35.73|4.79|4|12.39|26.27|-1.35|1.25|0|0|231914189|65987000|162851000|185521300|27840743|27687982|875727|0.5804|-82.06|344
2024-04-29 06:30:12|russ2000_0433|IBOC|97|202312|202312|105|199712|202403|12.97|8.48|3.14|-3.29|3.71|4.2|1.65|1.43|1.49|0.05|1.47|7.71|2.08|2.3|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1890144064|5473399000|491998000|-1863663300|3484929798|3559118808|14714468|56.14|0|3314
2024-04-29 06:30:13|russ2000_0434|TAL|47|202309|202309|40|201006|202006|98.93|1494.75|6.86|12.55|7.54|6.87|10.57|2.6|0.23|0.1|0|0|0|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1005305056|3167598000|1813363000|6214819400|0|0|0||0|45271
2024-04-29 06:30:14|russ2000_0438|ATRO|145|202312|202312|116|199103|202003|28.43|5.7|1.22|0.55|0.99|0.91|2.22|2.63|0.82|0.67|2.14|14.45|0.7|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10060326|4756000|131163000|820766400|657289360|585594240|2609202|19.04|0|2800
2024-04-29 06:30:16|russ2000_0439|CKH|114|202006|202006|107|199312|202009|15.94|43.88|1.43|0.97|0.97|0.79|0.66|0.71|0.66|0.35|10.64|1.7|0|0|5.1|1.21|1.46|3|6.09|2.97|0.93|1.06|0|0|306325336|134807000|923473000|733829700|591475568|613561828|2157260|29.08|-38.22|2309
2024-04-29 06:30:18|russ2000_0440|RCII|106|202006|202006|103|199412|202009|30.31|9.92|1.06|0.59|1.15|0.63|2.34|3.16|1.01|0.39|6.81|9.86|2.7|3.7|5.56|20.93|4.57|10|8.86|5.08|0.95|2.69|0|0|76666204|206426000|1161743000|1524235300|1608721646|1650645360|19455978|29.89|17.8|14500
2024-04-29 06:30:19|russ2000_0441|EVTC|37|202312|202312|44|201303|202403|23.78|32.98|5.61|5.93|4.11|3.78|9.99|4.39|4.28|1.63|4.4|1.58|1.5|0.5|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|68812735|295600000|68493000|3327652900|2611486920|2903698560|15119919|39.9|0|2300
2024-04-29 06:30:20|russ2000_0443|TRS|76|202312|202312|56|201003|202403|19.62|27.56|1.45|1.96|0.98|1.25|2.21|1.61|2.14|0.58|-2.37|5.05|0.05|0.6|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|31308310|34890000|246230000|1457448400|1101332133|1161771336|7209252|26.73|0|3500
2024-04-29 06:30:22|russ2000_0445|FCFS|120|202312|202312|127|199206|202403|17.5|26.57|1.9|1.51|1.64|1.85|2.28|2.88|0.49|0.8|5.12|8.45|1.26|1.08|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|32437574|127018000|631002000|7231690600|5753074320|5297501440|25119713|127.54|0|21000
2024-04-29 06:30:23|russ2000_0446|WOR|151|202312|202312|139|198903|202312|22.68|11.36|0.97|0.73|0.82|0.48|2.48|3.41|0.5|0.33|5.15|6.31|2.77|2.53|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|59311500|227310000|615197000|3178650100|0|0|0||0|9000
2024-04-29 06:30:25|russ2000_0447|RPT|130|202006|202006|126|198903|202009|51.97|6.84|7.66|6.79|3.81|2.23|1.21|0.64|1.29|1.4|1.79|7.8|8.43|14.62|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|21367638|247110000|18905000|1455695300|435243520|435069440|2862331|5.44|-59.85|104
2024-04-29 06:30:27|russ2000_0449|LOGM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:30:28|russ2000_0450|GVA|129|202312|202312|133|199012|202403|33.41|75.17|0.69|0.25|0.7|0.89|2.46|2.57|0.3|0.67|1.82|3.9|1.21|0.91|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|240859715|624759000|613268000|2591759500|2510526433|2694822100|23524138|57.13|0|5700
2024-04-29 06:30:29|russ2000_0453|KALU|123|202403|202403|69|200612|202403|24.9|25.9|0.97|0.69|1.02|0.48|1.65|2.29|4.52|1.56|4.4|-2.32|2.39|3.45|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|111709756|101600000|650100000|2373464200|1434764160|1417696400|16186021|89.36|0|2690
2024-04-29 06:30:31|russ2000_0454|TILE|149|202312|202312|133|199012|202403|55.13|22.13|1.01|0.72|0.69|0.78|2.26|2.3|1.36|0.98|0.21|3.42|1.24|0.24|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|41375767|110498000|438268000|1285655800|977443840|983700880|7819865|16.82|0|4335
2024-04-29 06:30:33|russ2000_0456|SWM|102|202006|202006|99|199512|202009|22.57|10.03|1.23|1.52|1.03|0.91|2.04|1.53|0.6|1.1|3.2|4.41|2.95|6.54|8.9|7.57|2.54|5|2.44|2.38|0.9|0.85|0|0|66875758|63900000|325500000|1509705200|931585288|921519124|5347915|29.72|-20.21|3400
2024-04-29 06:30:35|russ2000_0457|HUBG|101|202312|202312|109|199612|202403|25.28|16.59|0.4|0.52|0.39|0.66|2.32|1.66|0.29|0.21|-0.94|1.78|0|0.29|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|71598778|187270000|691583000|2878807900|2738017254|1445925100|22159277|43.22|0|5000
2024-04-29 06:30:36|russ2000_0458|WERN|148|202312|202312|151|198606|202403|18|22.23|1.06|1.32|1.01|0.76|2.33|1.62|0.15|0.42|2.83|9.4|0.71|1.41|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|35081977|61723000|1500164000|3108529500|2481956664|2716297200|29808038|39.12|0|12736
2024-04-29 06:30:39|russ2000_0459|PLCE|97|202309|202309|89|199712|202003|23.13|6.59|0.82|0.38|0.87|0.06|3.25|0.75|0.26|3.46|11.79|27.97|2.29|7.94|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|120640649|13522000|520759000|483422100|88454840|103755060|8398845|7.09|0|17300
2024-04-29 06:30:40|russ2000_0460|DORM|129|202312|202312|103|199806|202403|16.19|23.51|1.42|2.57|1.38|1.58|2.21|2.57|0.41|0.49|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|31696425|36814000|131920000|3535208800|3016987722|3117059820|13936747|96.39|0|2742
2024-04-29 06:30:42|russ2000_0461|FDP|97|202312|202312|100|199812|202312|23.22|11.17|0.54|0.37|0.42|0.29|1.12|0.65|0.32|0.21|3.23|6.55|1.53|3.28|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|33132967|33800000|1559400000|1624167400|1234067390|1233694286|6533042|25.91|0|38000
2024-04-29 06:30:44|russ2000_0464|HMSY|113|202006|202006|108|199309|202009|48.02|36.52|3.22|3.72|3.46|3.64|3.31|2.36|-0.04|0.27|-0.32|0.21|0|0|5.41|5.3|2.23|4|3.58|2.2|0.7|0.35|0|0|64742791|193071000|99629000|2183748700|2119814500|2151524300|14147881|23.95|-30.51|3100
2024-04-29 06:30:45|russ2000_0467|TROX|57|202312|202312|45|201203|202306|112.7|3.91|2.15|1.45|1.22|0.95|1.64|1.41|2.17|1.46|4.63|4.52|5.13|2.88|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|509285185|273000000|2506000000|5315372400|2720372430|2489117750|21486536|17.35|0|6660
2024-04-29 06:30:46|russ2000_0468|BKE|122|202312|202312|128|199203|202403|14.23|8.52|1.22|1.15|1.43|1.49|3.42|4.62|0|0|8.45|14.4|2.94|3.73|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|131397193|290423000|411893000|1617434200|1907857198|1837661410|15031823|37.57|0|7000
2024-04-29 06:30:47|russ2000_0470|PRGS|131|202312|202312|129|199109|202312|60.43|34.65|2.5|4.08|3.08|3.35|3.41|5.05|0.14|1.5|4.7|3.04|1.4|1.31|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|162855626|133222000|52122000|2889285000|0|0|0||0|1538
2024-04-29 06:30:49|russ2000_0473|GSM|21|202312|202312|24|201803|202403|12.57|10.83|0.83|0.34|0.61|0.57|1.31|1.22|0.64|0.26|4.88|11.05|2.08|0.26|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|174177952|136472000|677081000|998274800|842416302|842884920|9405502|4.98|0|3381
2024-04-29 06:30:50|russ2000_0477|BHE|129|202312|202312|133|199012|202403|40.41|16.67|0.71|0.29|0.77|0.38|1.81|0.99|0.13|0.31|15.39|7.63|2.54|2.2|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|241439536|277391000|272171000|1127161700|1070276640|1093534390|10585282|30.01|0|10600
2024-04-29 06:30:52|russ2000_0478|FMBI|147|202009|202009|123|198912|202009|15.62|8.24|3.96|-0.33|3.14|1.58|1.75|0.56|1.43|0.82|1.9|-2.46|2.56|5.23|4.7|2.58|0|0|2.77|2.51|0.88|1.23|5532839960|15771573000|765364168|4470624000|132267000|-1046802500|1232078540|1222840080|7077882|10.78|-44.66|2122
2024-04-29 06:30:53|russ2000_0479|CNMD|142|202403|202403|136|199003|202403|104.32|30.68|1.92|3.42|1.57|2|2.07|2.37|0.67|1.16|1.84|2.05|1.39|1|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|16092137|33855000|113164000|3422706300|2465759296|2285643360|38200234|80.08|0|3300
2024-04-29 06:30:55|russ2000_0480|BCO|101|202312|202312|109|199612|202403|87.5|49.14|0.76|1.13|0.67|0.89|5.18|10.32|1.95|8.89|1.31|-2.62|0.85|0.95|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|204214950|1176600000|1143400000|6580336000|4110910000|4711380000|22578968|92.38|0|64600
2024-04-29 06:30:57|russ2000_0481|FET|43|202312|202312|45|201203|202306|20.68|60.41|1.71|0.5|1.22|0.28|1.18|0.59|0.46|0.32|1.89|25.65|0|0|-5.71|-58.64|3.42|3|5.71|2.22|2.48|5.89|0|0|74989341|46165000|166955000|330016300|203656140|2229568200|718019|19.98|0|2300
2024-04-29 06:30:58|russ2000_0482|CORE|64|202006|202006|61|200506|202009|22.87|22.24|0.09|0.09|0.08|0.08|1.97|2.2|0.26|0.38|1.44|3.2|1.21|1.74|7.47|6.5|6.22|9|4.37|1.78|0.75|-0.17|0|0|24120000|108200000|443700000|1430338700|1279994379|1286067000|8019134|28.39|-9.82|8555
2024-04-29 06:30:59|russ2000_0483|PEGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:30:59|russ2000_0485|KBH|151|202312|202312|133|199009|202312|17.83|9.04|0.92|1.03|0.49|0.83|1.68|1.3|1.84|0.44|1.95|4.07|1.67|1.13|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|324131992|668295000|97611000|6067480700|0|0|0||0|2140
2024-04-29 06:31:01|russ2000_0486|BRC|150|202312|202312|139|198906|202403|54.15|15.54|1.37|1.81|1.44|2.19|2.37|2.77|0.16|0.05|2|5.01|1.93|1.57|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|115919030|143860000|156967000|2780926800|2876661120|3118133760|23471692|59.52|0|5400
2024-04-29 06:31:03|russ2000_0487|MDR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:04|russ2000_0488|WMGI|46|202006|202006|-168|202412|198200|0|0|4.39|6.23|3.59|4.84|3.09|4.72|0.68|1.44|-5.54|-1.57|0|0|-21.39|-6.59|5.29|6|7.36|13.31|0.99|0.39|0|0|127744419|133651000|259313000|5043257800|3965742836|3942434760|37941862|30.58|48.23|3030
2024-04-29 06:31:05|russ2000_0489|IPHS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:06|russ2000_0490|SMCI|67|202312|202312|68|200703|202403|20.07|78.85|0.51|0.37|0.76|6.22|2.45|18.36|0.11|0.12|-0.73|1.15|0|0|11.88|8.18|4.9|7|4.99|5.06|1.07|0.88|0|0|127588293|725660000|257569000|56144444000|56478150519|54698174650|12152547636|1010.03|0|3987
2024-04-29 06:31:07|russ2000_0491|CACC|117|202312|202312|125|199212|202403|20.27|25.05|7.46|6.84|5.73|3.82|3.67|3.87|1.36|2.89|2.88|5.2|0|0|10.43|5.06|3.8|5|4.01|12.07|1.08|1.75|0|0|16697451|13200000|62000000|11840019700|6906729720|9843512850|35293832|551.55|0|2016
2024-04-29 06:31:09|russ2000_0492|MACK|45|202312|202312|13|201706|202009|8.73|31.83|139565.53|35109.76|132630.03|211196.23|7.53|11.45|-1.29|-1.4|0|0|0|0|-537.77|-1467.7|0|0|11.62|3.72|1.88|2.59|0|0|74479500|18875000|0|195759700|214634686|197622600|1761827|14.77|0|27
2024-04-29 06:31:10|russ2000_0493|NWN|148|202312|202312|137|198912|202403|18.58|14.45|2.49|3.13|1.38|1.13|1.7|1.09|1.03|1.3|1.83|0.21|4.33|5.23|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|24870468|32920000|2771377000|3035486800|1400633264|1136587140|18198177|37.22|0|1200
2024-04-29 06:31:13|russ2000_0494|TYPE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:14|russ2000_0495|HF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:14|russ2000_0496|OMCL|81|202312|202312|73|200206|202009|118.41|64.16|2.26|3.27|2.51|1.16|4.06|1.13|0.08|0.48|-0.78|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.94|0.6|0|0|98164667|479839000|110403000|1431927200|1331104970|1246922570|16214529|29.23|0|2750
2024-04-29 06:31:16|russ2000_0499|HT|86|202006|202006|74|199912|201806|70.04|22.34|5.85|3.79|2.32|0.57|1.31|0.31|1.98|1.69|-12.17|18.78|8.73|17.75|1.13|-4.38|1.78|2|4|7.37|1.21|3.5|0|0|34230432|23228000|44761000|1423434100|214893276|213898846|4529021|5.54|-58.02|49
2024-04-29 06:31:17|russ2000_0500|GTLS|114|202312|202312|69|200612|202403|43.92|445.19|1.98|2.27|1.63|2.42|2.28|2.49|1.04|1.38|-5.64|-2.39|0|0|5.05|3.14|2.6|5|6.25|10.26|1.79|2.41|0|0|82434593|188300000|396000000|10723764100|6924664080|5920036800|99357407|164.72|0|5743
2024-04-29 06:31:19|russ2000_0501|SSP|141|202312|202312|100|199806|202306|79.53|7.89|1.18|1.79|0.76|0.14|0.81|0.45|0.53|2.52|15.93|-33.45|9.2|1.77|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|61751781|35319000|492590000|3624994100|333172038|319972740|4266125|3.93|0|5900
2024-04-29 06:31:21|russ2000_0502|HSC|146|202006|202006|121|199006|202009|57.25|2.43|1.04|1.39|0.84|0.66|2.62|1.53|1.16|1.74|3.74|-8.13|3|0|7.09|27.81|2.28|4|1.33|5.52|1.48|2.76|0|0|77160308|81784000|736095000|2312851100|1097549076|1098709170|8440628|13.91|-26.64|10500
2024-04-29 06:31:23|russ2000_0503|CBM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:23|russ2000_0504|STAG|49|202312|202312|29|201612|202403|66.21|35.59|13.69|13.76|7.41|9.81|1.98|2.07|-5.6|0.78|-15.03|-10.93|5.49|3.83|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|19972711|20741000|22168000|9662186100|6984198196|5728597880|47158068|38.44|0|72
2024-04-29 06:31:24|russ2000_0505|MTZ|148|202312|202312|144|198409|202009|33.8|9.86|1.02|0.64|0.82|0.61|2.84|2.74|0.89|1.13|-0.89|5.97|0.02|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|39966831|529561000|1171044000|9963219900|7412367900|6786455250|90812756|93.25|0|19000
2024-04-29 06:31:26|russ2000_0506|BABY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:27|russ2000_0507|LEAF|44|202006|202006|3|201212|201309|32.3|22.22|0.83|0.71|0.91|0.8|1.56|3.22|0.03|0.26|-1.38|-2.26|0|0|-27.16|-39.05|6.1|10|2.2|3.39|1.17|2.94|0|0|60743905|27908000|25285000|120498800|148144010|136549420|893522|5.11|18.56|341
2024-04-29 06:31:27|russ2000_0508|HIBB|102|202312|202312|103|199806|202403|18.83|10.57|1.12|0.4|1.16|0.63|3.68|2.43|0.04|0.11|3.82|9.42|0.09|1.16|19.45|9.63|5.13|9|14.08|31.21|1.32|3.34|0|0|43051290|21230000|324030000|1040351700|1016061715|1462999300|49172249|86.15|0|10200
2024-04-29 06:31:29|russ2000_0511|CALM|101|202312|202312|107|199703|202312|24.83|10.19|0.82|1.33|0.8|1.18|1.89|1.63|0.68|0|-3.42|0.06|2.34|5.36|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|143520871|694843000|571570000|2118373700|0|0|0||0|3636
2024-04-29 06:31:31|russ2000_0512|PIR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:31|russ2000_0514|VECO|113|202312|202312|117|199409|202312|56.83|31.66|1.81|1.5|1.95|3.01|2.4|2.95|-0.16|0.41|-0.45|-0.8|0|0|1.65|-7.71|2.88|6|10.14|7.48|1.76|1.02|0|0|223817389|305445000|82151000|1950010100|1980514142|1691993530|14618806|35.17|0|954
2024-04-29 06:31:33|russ2000_0515|CLW|57|202312|202312|61|200812|202403|95.56|6.91|0.73|0.75|0.45|0.36|1.58|1.08|1.1|0.69|1.16|2.63|0|0|6.96|1.8|2.8|3|2.94|4.9|1.34|0.74|0|0|68576519|42000000|1287900000|1141940900|720871558|729678780|12747374|43.73|0|3290
2024-04-29 06:31:34|russ2000_0517|BEL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:35|russ2000_0518|HTLD|146|202312|202312|150|198609|202403|23.51|66.33|2.29|2.26|2.5|0.78|3.92|1.09|0.02|0.35|3.59|1.24|0.47|0.67|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|105050701|28123000|569544000|1215736600|943725660|971963760|3790306|11.94|0|4050
2024-04-29 06:31:37|russ2000_0520|WDFC|151|202312|202312|134|199006|202312|23.16|53.57|2.83|6.98|2.95|6.49|7.16|16.82|0.39|0.53|4.03|1.76|3.53|1.26|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|40254933|55443000|68927000|3698186900|0|0|0||0|522
2024-04-29 06:31:38|russ2000_0521|CRAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:39|russ2000_0523|ORA|69|202312|202312|77|200412|202403|38.37|31.67|5.4|5.91|3.82|4.77|2.31|1.73|1.57|0.9|-2.82|0.05|0.67|0.73|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|87368449|195808000|2463079000|6023988600|3995155591|3399650780|31429964|66.19|0|1408
2024-04-29 06:31:40|russ2000_0525|FLDM|43|202006|202006|-168|202412|198200|0|0|5.82|5.11|4.84|4.78|5.37|4.27|1.4|0.41|-6.76|-10.37|0|0|-1010.11|-26.63|4.79|6|7.38|11.2|2.29|1.93|0|0|65149023|45396000|46892000|575369500|566752512|544634880|79103096|7.68|63.06|566
2024-04-29 06:31:41|russ2000_0529|PENN|112|202312|202312|118|199403|202309|9.83|5.24|1|3.08|0.41|0.46|3.46|0.87|1.44|0.86|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|224740818|1071800000|9539300000|4466913700|2769977730|2309028000|116342145|18.21|0|26000
2024-04-29 06:31:43|russ2000_0530|GOGO|42|202312|202312|4|202303|202403|12.3|8.06|2.9|2.56|2.36|2.94|31.11|27.61|2.35|14.6|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|247027077|139036000|519320000|1580161700|1127898994|717826460|9545206|8.78|0|1115
2024-04-29 06:31:44|russ2000_0531|TNC|149|202312|202312|137|198912|202403|57.65|20.86|1.01|1.35|1.09|1.84|2.83|3.92|0.25|0.35|2.66|1.07|2.17|0.9|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|29727752|116900000|221000000|2348790400|2265764554|2260085367|22016108|121.61|0|4400
2024-04-29 06:31:46|russ2000_0534|VSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:46|russ2000_0535|STL|88|202009|202009|84|199909|202009|26.07|7.24|5.95|0.75|4.59|2.01|1.36|0.46|0.99|0.7|0.22|22.69|1.79|2.43|3.03|3.59|0|0|3.68|3.52|0.99|1.86|5445706409|21579324000|938119875|545603000|238723000|758073600|2242109964|2233544327|32208249|11.53|-47.56|1617
2024-04-29 06:31:47|russ2000_0536|DOC|37|202312|202312|35|201506|202403|122.87|33.48|16.61|12.35|8.93|4.7|1.85|1.62|0.69|1.08|-18.9|-4.81|5.39|6.4|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|24429426|117635000|138281000|17592581800|10259180625|3945108750|179805808|18.75|0|77
2024-04-29 06:31:48|russ2000_0537|MTOR|81|202006|202006|78|200103|202009|26.15|5.52|0.48|0.74|0.27|0.5|2.59|4.12|0.31|3.31|2.05|13.4|1.72|0|14.94|19.17|2.6|4|8.12|6.98|2.2|2.62|0|0|189395062|280000000|498000000|2505750000|1606506000|1602062000|10315463|22.22|13.66|9100
2024-04-29 06:31:49|russ2000_0538|TTPH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:50|russ2000_0539|ESGR|89|202312|202312|97|199912|202403|15.43|4.55|3.49|2.41|8.62|4.27|1.52|0.94|0.17|0.33|0|0|0|0|14.67|10.31|0|0|1.31|0.71|0.91|0.54|0|0|1011074915|5889000000|62000|1288489800|4722526492|6771211792|16099347|310.76|0|1444
2024-04-29 06:31:52|russ2000_0540|ICUI|121|202312|202312|114|199203|202009|35.45|51.43|3.5|2.81|4.22|1.15|2.79|1.22|0.02|0.77|0.62|-0.67|0|0|12.52|5.82|3.32|7|7.41|1.25|0.76|0.17|0|0|137881034|254723000|504536000|3965030800|2590812120|2308023920|30358950|107.32|0|8000
2024-04-29 06:31:53|russ2000_0542|CMRX|37|202312|202312|2|202303|202309|0.54|0.47|60.85|5.35|83.36|289.87|2.26|0.49|-0.11|0|-10.34|-0.21|0|0|-40.02|-86.4|0|0|4.05|1.44|0.97|2.14|0|0|166961088|182835000|2752000|-88147000|94265058|65765368|528727|1.06|0|43
2024-04-29 06:31:54|russ2000_0543|ACHN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:55|russ2000_0545|TERP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:31:56|russ2000_0546|AZZ|147|202312|202312|132|199012|202312|16.15|21.16|1.34|1.12|1.12|1.34|1.96|2.61|0.54|1.36|0.47|5.73|1.19|0.93|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|18578625|4349000|240469000|2775804000|0|0|0||0|4343
2024-04-29 06:31:57|russ2000_0547|AAT|47|202312|202312|50|201109|202403|78.82|26.08|9.99|7.11|7.17|3.79|2.11|1.11|1.92|1.41|-2.49|1.82|3.25|6.05|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|72526400|82888000|25673000|2896783000|1334226978|1667673077|6931752|21.91|0|194
2024-04-29 06:31:59|russ2000_0548|HL|149|202312|202312|108|199012|201712|36.94|65.69|3.69|4.54|3.44|4.04|2.05|1.51|0.24|0.33|-5.32|0.55|0.23|0.52|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|93921909|106374000|2368103000|3513499900|2966771925|2526418830|34137742|4.81|0|1622
2024-04-29 06:32:00|russ2000_0549|SPTN|78|202309|202309|95|200006|202403|17.61|13.47|0.21|0.14|0.12|0.07|1.34|0.9|0.95|0.77|1.27|11.2|2.3|4.27|3.01|1.01|5.33|8|3.31|6.86|0.9|0.33|0|0|22440837|17964000|853555000|1276140600|696624553|731036120|6671782|20.21|0|17200
2024-04-29 06:32:03|russ2000_0550|NSP|103|202312|202312|83|200306|202403|33.6|24.58|0.45|0.58|0.55|0.65|18.57|43.66|0.04|3.95|6.21|9.36|1.76|2.08|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|209102465|708778000|235183000|3747913100|4086370410|4235988060|47664672|109.61|0|3500
2024-04-29 06:32:04|russ2000_0551|STAR|123|202006|202006|118|199012|202006|18.35|3.49|31.15|7.96|9.46|1.69|1.47|1.02|2.25|3.6|22.88|3.22|11.82|3.52|1.83|-1.5|1|1|6.86|10.28|0.96|0.8|12092000|12690000|254820696|80666000|1115946000|4370638500|892351790|900299920|4966862|11.81|-9.5|155
2024-04-29 06:32:05|russ2000_0552|AIR|151|202312|202312|135|199003|202312|60.35|39.28|0.87|0.45|0.68|1.06|1.51|2.03|0.56|0.24|1.02|-0.75|1.5|1.95|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|42533541|69200000|414700000|2571321700|0|0|0||0|5400
2024-04-29 06:32:07|russ2000_0553|CCMP|83|202006|202006|80|200009|202009|29.11|49.48|3.04|4.34|3.33|3.77|3.68|4.04|0.22|1.05|0.13|1.52|1.21|1.21|12.07|4.27|4.24|5|10.85|1.52|1.38|0.96|0|0|200535000|354708000|387263000|4645795400|3921622380|3978621920|20503216|135.07|4.09|2047
2024-04-29 06:32:09|russ2000_0554|CCC|9|202006|202006|-168|202412|198200|0|0|8.41|13.84|6.26|10.37|3.94|5.33|1.13|0.81|-7.97|-14.21|0|0|-6.3|-4.47|4.25|4|2.11|0.5|0.96|0.33|0|0|191687167|608522000|124946000|14007697000|19405435962|11648437527|27540162|30.99|83.7|4203
2024-04-29 06:32:10|russ2000_0555|MDCA|105|202006|202006|95|199503|201812|35.18|1.08|1.03|0.88|0.5|0.09|2.27|23.66|0.49|-4.1|-7.07|-0.06|3.26|0|-4.63|-1.13|3.33|6|1.95|0.59|1.13|1.25|0|0|31047830|85483000|309017000|1152168800|121946832|121847880|158829|1.68|-43.24|5647
2024-04-29 06:32:12|russ2000_0556|GHL|70|202006|202006|66|200403|202009|34.31|22.96|4.91|1.56|5.13|0.82|7.71|16.67|1.95|25.49|10.5|31.62|3.43|1.78|23.26|4.38|5.18|6|12.44|4.08|1.57|1.3|0|0|82091436|74939000|90605000|481675500|212484375|212477625|1363759|11.25|-13.6|405
2024-04-29 06:32:13|russ2000_0557|MNKD|70|202312|202312|3|201612|201709|1.57|1.61|13.58|8.01|7.82|6.39|21.79|221.61|-2.95|-1.09|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|87705536|295099000|26187000|1198594400|1223256285|968876400|17144070|4.53|0|233
2024-04-29 06:32:14|russ2000_0558|NSIT|106|202312|202312|115|199506|202403|17.89|24.57|0.32|0.27|0.32|0.75|2.21|3.48|0.2|0.54|0.69|-0.68|0|0|9.43|8.71|4.1|7|3.18|7.35|2.01|1.92|0|0|90633000|268730000|127490000|6708982800|6037191840|6541435200|58785778|185.52|0|11261
2024-04-29 06:32:15|russ2000_0559|ANDE|100|202312|202312|109|199612|202403|16.37|19.51|0.33|0.26|0.19|0.13|1.41|1.51|1.28|0.49|-0.73|19.35|1.59|1.31|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|52014743|643854000|1561676000|2164220100|1938773254|1893726330|11263169|57.37|0|2320
2024-04-29 06:32:17|russ2000_0561|WABC|151|202403|202403|137|198912|202403|17.26|8.26|2.59|-13.26|5.4|4.07|2.75|1.6|0.63|0.25|4.97|2.22|2.42|3.56|11.11|9.93|0|0|6.4|4.37|0.88|0.44|3302400611|5539190000|868098100|4323427000|33437000|-2819421000|1304005976|1317120480|6792567|48.88|0|737
2024-04-29 06:32:19|russ2000_0562|EXPO|125|202312|202312|132|199103|202403|25.31|42.41|2.16|8.59|2.71|7.95|3.35|11.74|0.13|0|2.44|2.35|1.12|1.28|12.51|23.83|2.35|4|1.53|2.51|0.6|0.12|0|0|71174475|187150000|80425000|3993921000|4181881370|4394063910|21266699|82.69|0|1201
2024-04-29 06:32:20|russ2000_0563|SCSC|111|202312|202312|120|199403|202403|28.27|12.66|0.46|0.22|0.44|0.31|2.2|1.16|0.22|0.18|-1.03|5.22|0|0|10.83|-16.28|3.07|5|4.54|1.29|1.22|1.77|0|0|33124752|44987000|55641000|1232155800|1107804180|1116590160|10450528|44.04|0|2200
2024-04-29 06:32:22|russ2000_0564|CWT|150|202403|202403|137|198912|202403|22.71|18.52|2.86|4.44|1.83|2.86|2.08|1.89|1.02|0.91|0.19|-2.7|3.96|2.28|4.8|2.14|2.95|4|1.84|1.73|0.67|-0.21|0|0|22082618|42814000|2537816000|3978276600|2684410568|2274545280|15364085|46.48|0|1207
2024-04-29 06:32:24|russ2000_0565|EGOV|86|202006|202006|69|200306|202009|38.65|26.78|4.84|3.06|5.27|3.67|9.63|5.14|0|0|2.88|1.64|1.88|1.77|14.51|20.5|4.81|8|3|1.54|1.02|-0.42|0|0|78481351|220351000|21613000|1108013100|1328316580|1327920180|7006979|19.82|-2.99|1000
2024-04-29 06:32:25|russ2000_0566|UIS|149|202312|202312|112|199209|202009|54.02|0.81|0.57|0.05|0.39|0.17|8.76|20.67|-4.34|-3.32|8.64|18.84|9.09|0|-5.44|42.64|2.98|5|7.24|11.04|2.18|-0.3|0|0|544573485|387700000|356900000|465795600|335844000|309379100|4104270|4.91|0|21000
2024-04-29 06:32:26|russ2000_0567|RRGB|77|202309|202309|64|200209|201809|28.95|31.76|0.9|0.37|0.72|0.1|3.9|76.6|0.95|-8.93|1.42|38.98|0|0|4.83|-32.85|5.51|7|17.36|30.17|1.01|3.95|0|0|17757778|23634000|899560000|278007900|119047890|98836980|3503905|7.66|0|24586
2024-04-29 06:32:28|russ2000_0568|OTTR|149|202312|202312|137|198912|202403|31.95|12.34|1.78|2.54|1.34|2.69|2.02|2.5|0.82|0.63|2.17|-0.83|6.24|2.06|5.57|5.81|2.57|4|1.92|0.8|0.47|0.4|0|0|13232000|230373000|1882259000|4278895200|3603787200|3514475520|27533664|86.4|0|2862
2024-04-29 06:32:30|russ2000_0569|SEM|61|202312|202312|69|200612|202403|17.27|15.79|1.1|1.06|0.48|0.56|2.23|3|0.47|2.86|-1.52|1.12|1.01|1.66|4.25|3.79|2.69|3|2.77|1.76|0.83|1.57|0|0|73417825|142968000|1981807000|7701008700|3870340425|3898967850|16179337|30.15|0|49900
2024-04-29 06:32:31|russ2000_0571|NWBI|107|202403|202403|115|199506|202403|21.59|11.31|5|-0.68|4.36|2.73|1.6|0.89|0.88|0.42|0.93|2.28|3.27|6.87|4.18|3.44|0|0|2.57|2.3|0.61|0.56|5032914250|11462941000|579892981|1213328000|166966000|913869800|1482499780|1415248990|10382289|11.65|0|2333
2024-04-29 06:32:32|russ2000_0572|PDLI|118|202006|202006|111|199112|201909|308.14|5.65|8.96|5.22|10.15|7.25|2.91|0.84|-1.83|0.03|23.13|25.29|8.17|0|16.26|-24.24|2.13|1|7.87|8.64|0.94|1.24|0|0|258076974|105446000|3039000|258890800|332195253|337918183|2974568|2.9154|75.67|133
2024-04-29 06:32:34|russ2000_0573|KAMN|146|202006|202006|119|199012|202009|22.54|6.01|0.73|1.52|0.62|1.35|1.61|1.34|0.43|0.48|2.81|3.76|2.82|1.98|6.06|17.18|3.19|5|2.98|3.09|0.87|1.42|0|0|31259867|235608000|231934000|1227047600|1078046595|1077871230|8734344|38.97|-34.46|2935
2024-04-29 06:32:36|russ2000_0576|KWR|149|202312|202312|137|198912|202403|37.35|32.79|1.04|2.89|0.99|1.88|2.25|2.67|0.35|0.54|2.48|-5.63|2.99|0.87|8.81|-1.83|3.61|5|1.66|11.53|1.14|1.27|0|0|39994970|194527000|228930000|4252960000|3692858000|3632411875|16217856|205.25|0|4500
2024-04-29 06:32:37|russ2000_0577|AIN|145|202312|202312|137|198912|202403|35.73|26.34|1.46|1.87|1.18|2.55|2.16|3.03|0.91|0.48|1.56|1.69|1.56|1.09|4.54|9.79|2.67|7|2.48|2.24|1.15|1.1|0|0|81714069|173420000|443046000|3206470800|2917053801|3023739360|11553575|93.51|0|4600
2024-04-29 06:32:39|russ2000_0578|RFP|93|202006|202006|36|201012|201912|25.88|6.51|0.38|0.36|0.24|0.15|0.42|0.31|0.74|0.5|0|0|0|0|0.09|-5.69|2.4|4|3.68|1.06|1.82|4.88|0|0|165127957|27000000|1583000000|961693100|390208000|395136000|3899686|4.48|-4.68|7400
2024-04-29 06:32:40|russ2000_0579|CMO|140|202006|202006|114|199012|201906|9.89|278.33|52.74|337.94|5.42|20.51|0.92|0.84|5.34|8.41|6.29|131.57|18.99|10.45|3.9|-1.72|0|0|3.81|4.23|0.83|2|0|0|104854361|121991000|142552000|8394045100|541739900|538884940|3203500|5.62|-23.54|14
2024-04-29 06:32:42|russ2000_0580|GES|106|202312|202312|111|199606|202403|83.51|8.8|1|0.44|1.01|0.64|3.66|2.05|0.84|0.66|7.4|21.08|3.51|4.57|13.91|-9.53|4.88|7|5.48|13.08|1.34|3.35|0|0|213673402|360285000|1006934000|1546178900|1402331867|1709592710|47818847|26.23|0|15800
2024-04-29 06:32:43|russ2000_0581|RESI|30|202006|202006|8|201312|201512|11.64|11.64|15.06|9.61|5.32|2.27|1.24|1.4|1.97|4.38|-0.52|-3.43|7.72|6.79|-3.03|-3.93|1.7|2|4.41|1.42|1.24|-0.21|0|0|93077033|109018000|0|2039589400|519324364|502084596|3958676|8.84|-22.66|220
2024-04-29 06:32:44|russ2000_0582|NTGR|74|202312|202312|67|200312|202009|69.75|70.48|0.91|0.65|1.17|0.63|2.05|0.87|-0.03|0|1.4|7.21|0|0|8.7|4.37|4.79|7|8.12|8.61|1.78|0.35|0|0|243182616|283648000|46494000|184112300|467039589|484785570|3470964|15.77|0|809
2024-04-29 06:32:46|russ2000_0583|INDB|147|202403|202403|125|199212|202403|17.58|10.04|4.99|1.11|3.76|3.22|1.64|0.78|1.13|0.36|1.68|5.84|2.37|4.27|5.59|6.59|0|0|3.37|2.22|0.86|0.65|3127357940|10851308000|299270587|1494147000|121816000|1739625100|2208379050|1715447934|14017441|52.02|0|1348
2024-04-29 06:32:47|russ2000_0584|GLT|149|202312|202312|110|199012|201806|39.06|489.75|1.33|0.97|1.07|0.07|1.77|0.35|0.64|3.35|4.01|6.16|3.37|18.54|5.44|-3.06|1.68|3|2.31|1.56|0.92|1.23|0|0|50019115|50265000|517541000|900348000|90173800|88686000|1201179|2|0|2557
2024-04-29 06:32:49|russ2000_0585|SPSC|50|202312|202312|56|201003|202403|277.11|105.06|5.76|8.56|7.2|12.9|5.56|10.24|-0|0|-1.04|1.16|0|0|9.05|10.98|6.84|9|2.87|2.06|0.81|1.17|0|0|120209958|275440000|40349000|6560997100|6808018000|6659358400|33190191|184.9|0|1363
2024-04-29 06:32:50|russ2000_0586|BJRI|99|202312|202312|101|199812|202403|44.34|43.59|1.32|0.77|1.32|0.65|2.6|2.31|0.2|0.19|9.21|-0.56|1.55|1.7|7.07|-3.29|3.83|3|8.69|5.51|0.9|3.8|0|0|26233039|29070000|936544000|884348100|838797120|758007180|15894582|36.18|0|22725
2024-04-29 06:32:51|russ2000_0588|ARR|56|202312|202312|42|200806|201812|49.26|5.5|31.16|2.9|32.11|4.16|58.75|0.76|0.19|0|-8.21|7.01|16.8|21.85|-4.51|-17.56|1|1|4.21|4.67|0.63|1.49|79109968|4100000|258940029|221888000|0|741904500|963785523|1290427440|21412450|19.77|0|23
2024-04-29 06:32:53|russ2000_0589|BCEI|39|202006|202006|35|201112|202009|23.97|5.54|4.05|1.72|2.42|1.5|1.23|0.42|2.48|0.06|-6.23|0.45|0|0|-3.73|7.11|2.71|4|10.79|5.81|1.49|2.72|0|0|41878079|4144000|1079583000|432618100|407570691|406586320|3706114|19.57|-14.09|125
2024-04-29 06:32:53|russ2000_0590|INSM|87|202312|202312|7|200903|201012|191.04|126.32|245.79|18.47|251.61|12.48|7.59|8.31|0.18|-3.48|-12.58|-8.98|0|0|-62.31|-37.63|2.63|5|5.35|11.12|1.54|1.65|0|0|172935244|780447000|103263000|4403443100|4014643140|2621653290|42227084|27.13|0|435
2024-04-29 06:32:55|russ2000_0591|UFPI|114|202312|202312|121|199312|202403|23.77|15.26|0.42|0.72|0.37|1.03|1.76|2.53|0.48|0.09|1.16|1.24|0.7|0.96|7.7|14.81|3.53|8|3.55|1.46|1.39|1.15|0|0|56304065|1153074000|405995000|6754224100|7579999210|7597491232|39270196|123.01|0|12000
2024-04-29 06:32:56|russ2000_0592|FSP|80|202312|202312|73|200506|202309|60.2|23.13|21.09|5.31|17.03|1.61|1.13|0.33|0.52|0.57|0.77|-7.92|6.29|1.76|4.51|0.17|2.03|3|3.2|2.35|1.11|0.62|1497429|2281000|31467870|125530000|196000|513634000|234787008|243541490|1310258|2.27|0|37
2024-04-29 06:32:58|russ2000_0593|PFS|76|202403|202403|83|200306|202403|19.49|9.11|6.77|1.62|4.22|2.36|1.09|0.68|1.02|0.84|5.05|13.25|3.37|6.59|2.48|3.24|0|0|3.34|1.52|0.91|1.42|5062886444|7691026000|679293934|1824658000|54548000|711216900|1106273874|938315285|10155429|14.57|0|1015
2024-04-29 06:32:59|russ2000_0594|EXLS|69|202312|202312|70|200609|202403|29.85|29.07|2.23|2.21|2.51|3.28|3.46|5.93|0.11|0.22|0.38|2.05|0|0|11.32|7.74|5.41|7|2.24|1.96|1.25|1.14|0|0|161686047|290834000|188637000|5181090800|5255837220|1100206860|31271280|31.8|0|31700
2024-04-29 06:33:00|russ2000_0595|INN|49|202312|202312|34|201112|202006|50.45|16.41|4.27|4.11|2.73|0.93|1.23|0.77|1.38|1.57|-13.97|5.91|5.25|3.69|2.43|-2.06|2.83|2|4.14|1.8|1.19|2.95|0|0|38102693|37837000|29181000|2578869000|700433034|678042540|5473493|6.51|0|59
2024-04-29 06:33:02|russ2000_0598|ARNA|82|202006|202006|4|201903|202003|4.9|5.51|33.67|565.56|40.6|677.99|7.65|3.51|0.08|0|-15.02|-0.61|0|0|-60.27|-28.56|1.86|2|11.66|6.3|0.97|0.77|0|0|250003872|1170634000|23769000|3187471600|4102211625|3759933750|36857416|71.25|65.43|320
2024-04-29 06:33:03|russ2000_0599|NAT|93|202312|202312|101|199812|202403|34.08|8.34|6.04|1.86|4.87|2.27|1.22|1.52|0.3|0.56|-1.24|2.03|11.86|11.73|3.98|8.84|1.51|4|6.4|8.8|0.77|0.1|0|0|42452063|31078000|873725000|1088998900|818481888|586638584|12480032|3.92|0|20
2024-04-29 06:33:04|russ2000_0600|AAWW|78|202006|202006|61|200409|201912|21.12|4.82|1.12|1.18|0.65|0.56|1.21|0.82|0.51|1.3|-3.33|-1.57|0|0|4.19|-5.64|2.58|4|6.66|9.62|1.5|0.82|0|0|318539230|726402000|4208135000|3369552400|1601607952|1604432960|28319976|61.28|137.5|3587
2024-04-29 06:33:06|russ2000_0601|KNL|90|202006|202006|63|200412|202009|18.62|20.93|1.17|0.81|0.87|0.45|16.6|1.52|-4.22|1.18|4.1|4.46|2.71|3.62|13.87|3.25|5.07|8|2.81|1.7|1.36|2.02|0|0|13809463|7800000|338600000|1074615700|615716520|595879760|3519669|12.14|-45.92|3724
2024-04-29 06:33:07|russ2000_0602|GPRE|65|202312|202312|51|200606|201903|60.68|83.4|0.46|0.42|0.24|0.43|1.09|1.76|1.12|0.71|5.92|29.67|2.44|0|1.97|-6.85|2.46|2|9.94|16.58|1.36|2.74|0|0|196976876|349574000|900777000|1882264900|1376139392|800021360|21446163|23.12|0|820
2024-04-29 06:33:08|russ2000_0604|ESNT|33|202312|202312|41|201312|202403|12.78|9.16|3.38|0.17|6.56|5.69|1.91|1.25|0.06|0.08|0|0|1.91|1.73|17.02|13.59|0|0|1.67|4.53|1.33|1.5|0|0|2361259867|5405526000|15458000|1376382400|6343587470|6106023550|33032612|59.51|0|389
2024-04-29 06:33:09|russ2000_0605|PRK|134|202403|202403|133|199012|202403|18.44|17.2|5.3|0.19|4.46|4.67|2.32|1.87|1.28|0.25|4.16|10.13|3.67|3.1|6.84|7.65|0|0|3.02|5.7|0.59|0.83|3652348383|8161900000|506254548|306081000|101266000|2182958600|2193909575|2224598090|5875137|135.85|0|1907
2024-04-29 06:33:11|russ2000_0606|ELGX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:33:11|russ2000_0607|SSTK|41|202312|202312|46|201209|202403|56.28|15.12|4.39|2.51|4.46|1.9|7.58|3.09|0.01|0.06|2.84|2.97|0.29|2.42|34.43|10.06|7.91|9|8.7|7.92|0.92|1.41|0|0|209584526|100490000|96337000|1557799000|1629507510|1644853860|28447714|45.81|0|1116
2024-04-29 06:33:13|russ2000_0608|MTSC|146|202006|202006|124|198909|202009|26.07|32.46|1.06|1.07|1.06|0.44|2.2|0.75|0.34|1.22|2.7|-0.52|1.91|5.4|11.15|1.31|3.4|6|2.51|1.41|0.98|1.86|0|0|60545138|65073000|100160000|898396900|367294200|369109650|2864277|19.11|-65.41|3500
2024-04-29 06:33:14|russ2000_0609|PMT|46|202403|202403|53|201012|202403|10.57|9.79|11.7|81.45|11.4|5.64|0.94|0.86|0.65|2.46|-6.8|-29.23|11.34|10.9|6.82|-0.04|0|0|3.22|3.34|0.46|1.66|0|0|834034333|1657021000|0|4974645500|1274890472|1491370560|8719910|14.68|0|1
2024-04-29 06:33:15|russ2000_0610|EGBN|91|202403|202403|95|200006|202403|19.89|9.36|3.84|0.23|4.64|2.27|2.07|0.47|0.37|1.33|-4.15|11.85|0.79|7.66|7.96|7.63|0|0|1.51|1.34|0.61|1.13|2485284957|8178785000|422176216|2151563000|39384000|227447100|709062093|757573641|8648334|23.49|0|506
2024-04-29 06:33:17|russ2000_0611|MDC|146|202006|202006|112|199209|202009|17.86|11.64|1|1.03|0.55|0.86|1.11|1.59|1.67|0.63|2.99|2.14|2.37|2.72|4.89|9.11|2.17|6|5.97|2.03|1.33|1.97|0|0|376140132|544920000|94100000|3630441900|2985428790|3018210390|25340993|47.1|9.28|1656
2024-04-29 06:33:18|russ2000_0612|NBTB|122|202403|202403|128|199203|202403|19.57|14.16|4.28|0.12|3.33|3.16|1.85|1.18|1.19|0.36|2.22|5.81|3.17|3.44|5.28|5.29|0|0|2.27|1.54|0.73|0.49|3562663246|8815891000|497413377|1737563000|74558000|510272400|1729645400|1611279040|8447443|36.68|0|1788
2024-04-29 06:33:20|russ2000_0614|CLDT|44|202312|202312|40|201312|202312|58.95|268|5.05|4.07|2.63|1.59|1.06|0.64|0.76|0.62|-10.25|16.83|6.36|2.77|1.56|-3.41|2.05|2|2.49|3.53|1.2|2.5|0|0|20768581|68130000|20959000|938732500|493972578|474768633|2246174|10.11|0|39
2024-04-29 06:33:21|russ2000_0615|ECOL|145|202006|202006|119|199006|202003|20.02|20.1|1.96|2.06|1.73|1.16|3.13|1.51|0.41|1.28|0.02|-6.1|1.68|2.06|5.78|-23.3|2.61|4|1.85|4.26|0.95|1.55|0|0|12765859|122521000|535780000|1733740200|1017311130|1014534180|6791538|32.67|-48.91|3800
2024-04-29 06:33:22|russ2000_0616|CATO|141|202312|202312|125|199112|202303|52.56|4010.7|0.62|0.05|0.72|0.13|2.52|0.49|0.13|0|5.59|28|3.36|14.78|13.46|-10.79|4.08|7|2.67|5.45|0.83|0.75|0|0|121515962|102952000|286714000|-8359400|94605440|105380940|749572|4.6|0|10060
2024-04-29 06:33:24|russ2000_0617|UVV|148|202312|202312|155|198506|202403|19.49|9.74|0.65|0.74|0.43|0.48|1.53|0.9|1.09|0.69|4.71|9.11|4.08|6.17|6.16|4.3|2.22|5|5.85|2.33|0.84|0.7|0|0|124185786|74102000|353255000|2220949900|1270201824|1277670192|18638378|51.72|0|24000
2024-04-29 06:33:26|russ2000_0618|FARO|97|202312|202312|86|199712|201906|82.49|202.23|1.86|2.72|2.21|1.13|2.28|1.52|0.01|0.27|-0.79|0.05|0|0|3.53|-23.44|4.62|8|4.13|3.64|1.66|0.89|0|0|88479212|96283000|37191000|384506600|408018888|381753027|6196260|21.51|0|1818
2024-04-29 06:33:28|russ2000_0619|EPAY|88|202006|202006|83|199906|202003|1876.67|259.71|3.24|4.28|3.31|4.03|3.45|4.88|0.17|0.46|-2.1|0.24|0|0|-7.35|-1.77|4.14|8|4.21|2.79|1.64|1.42|0|0|91755314|205041000|91867000|1891115500|1916156520|1792437600|10481491|42.6|3.7|2000
2024-04-29 06:33:30|russ2000_0620|IOSP|93|202312|202312|101|199812|202403|18.47|23.15|0.99|1.11|0.9|1.65|1.59|2.8|0.39|0.04|2.42|3.22|0.81|1.09|8.09|5.51|3.84|7|1.81|1.07|1.32|1.13|0|0|68778495|203700000|228400000|3005279900|3206479920|3167282160|12216528|128.94|0|2000
2024-04-29 06:33:31|russ2000_0622|ZIOP|80|202006|202006|4|201812|201912|5.13|6.94|277.23|80.37|289.67|92.31|8.79|3.37|-0.02|0|-16.65|-7.97|0|0|-153.34|-115.81|0|0|14.79|15.77|1.41|1.41|0|0|52174130|153521000|7629000|396846800|550730954|546876468|4785201|2.57|-39.1|70
2024-04-29 06:33:33|russ2000_0623|NLNK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:33:33|russ2000_0624|CSII|66|202006|202006|48|200706|201906|522.11|858.6|4.91|5.28|3.57|5.35|6.23|5.51|0.23|0|-7.8|-6.74|0|0|-39.11|-16.11|7.86|10|3.14|3.64|-13.68|0.74|0|0|79976667|232154000|27810000|1248591300|1480745340|1292086710|12145737|36.9|-32.11|779
2024-04-29 06:33:34|russ2000_0625|ECPG|89|202312|202312|82|200212|202306|13.01|42.61|2.02|3.03|1.1|0.91|1.91|1.15|7.25|3.54|-17.19|7.63|0|0|4.64|4.59|3.48|5|11.35|15|1.98|1.77|0|0|157205292|158364000|188470000|4230741000|1073887450|1439451600|8859446|45.61|0|7624
2024-04-29 06:33:36|russ2000_0626|OXM|150|202312|202312|136|199003|202403|17.93|29|0.66|0.84|0.57|1.08|1.98|2.97|0.52|0.05|4.34|4.18|2.86|2.46|6.91|-10.32|4.12|9|4.32|10.66|1.08|1.94|0|0|11685716|7604000|434514000|1689491900|1667770590|1765730370|29598192|106.71|0|6100
2024-04-29 06:33:38|russ2000_0627|WSBC|139|202403|202403|133|199012|202403|14.78|12.42|4.11|0.47|3.57|3.01|1.28|0.68|0.76|0.57|4.11|11.22|3.59|4.76|6.21|2.48|0|0|1.79|1.22|0.6|0.9|3514875685|12201425000|583840703|2628941000|248491000|738202800|1770588798|2005297833|7369538|29.81|0|2705
2024-04-29 06:33:40|russ2000_0628|SXI|149|202312|202312|135|199006|202403|17.92|15.68|0.91|1.19|0.83|2.97|2.03|3.49|0.6|0.24|4.43|5.61|2.27|0.64|8.78|3.02|3.31|6|1.31|0.93|0.91|1|0|0|34379338|142424000|177321000|2169295700|2147134704|2242945980|13780734|182.22|0|3800
2024-04-29 06:33:41|russ2000_0629|TBI|101|202312|202312|107|199612|202309|51.82|31.21|0.54|0.25|0.59|0.21|3.26|0.86|0.17|0.11|2.03|15.27|0|0|10.24|-19.66|5.01|9|4.6|1.41|2.01|1.72|0|0|76471653|61885000|105187000|331087800|391196164|439164040|9250184|12.52|0|6200
2024-04-29 06:33:43|russ2000_0631|TIVO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:33:43|russ2000_0632|ARRY|3|202312|202312|14|202009|202403|92.78|27.61|6.09|6.09|2.38|1.44|10.52|8.7|0.18|1.12|0|0|0|0|30.76|30.76|0|0|0|0|0|0|0|0|175463800|249080000|9826000|3040307100|2255019711|0|94663786|14.91|0|343
2024-04-29 06:33:45|russ2000_0635|SGMO|85|202312|202312|-168|202412|198200|0|0|8.42|6.54|14.84|0.66|2.79|1.45|0.02|0|-13.24|-11.28|0|0|-33.31|-23.05|3.23|2|8.97|15.15|2.47|1.6|0|0|127692529|81002000|107408000|38901100|119903069|93142385|1979226|0.6702|0|354
2024-04-29 06:33:46|russ2000_0636|SXC|45|202312|202312|51|201106|202403|30.08|16.82|1.08|0.66|0.52|0.46|1.75|1.54|1.7|0.8|4.06|28.83|3.09|3.37|1.25|-11.07|3.22|5|3.52|1.8|1.08|0.82|0|0|145765929|140100000|1347600000|1325661200|943941390|934283000|12887055|11.27|0|1171
2024-04-29 06:33:47|russ2000_0637|CNSL|68|202312|202312|68|200609|202309|78.93|6|3.27|1.98|1.15|0.44|5.05|1.26|7.3|2.79|6.82|4.75|10.57|0|1.15|0.9|3.46|6|6.91|8.21|0.86|1.31|0|0|31442227|4765000|1793340000|3030407300|501865632|307380960|1921388|4.32|0|3400
2024-04-29 06:33:49|russ2000_0638|UBSH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:33:50|russ2000_0639|RGR|149|202312|202312|137|198912|202403|25.69|16.97|1.47|1.86|1.68|1.51|3.03|2.46|0|0|5.64|1.18|4.09|2.34|21.61|16.21|3.36|8|7.92|9.59|0.57|0.25|0|0|47282602|117659000|65545000|697543800|805714390|819776295|8903870|46.15|0|1580
2024-04-29 06:33:51|russ2000_0640|SCHL|129|202312|202312|128|199112|202312|54.47|27.2|0.82|0.42|0.75|0.75|2.24|1.13|0.46|0.03|4.87|0.12|1.56|2.03|5.51|-1.94|4.28|8|5.64|2.09|0.9|0.83|0|0|109583193|110400000|669400000|1049308800|0|0|0||0|8300
2024-04-29 06:33:53|russ2000_0642|VRTU|61|202006|202006|53|200706|202009|43.27|39.47|1.45|1.33|1.62|1.19|2.8|3.65|0.18|0.85|-1.12|0.4|0|0|8.2|4.66|5.48|7|2.3|1.54|1.82|1.21|0|0|142717091|289312000|143925000|1724106100|1471302895|1464666110|36491984|48.55|30.4|22716
2024-04-29 06:33:54|russ2000_0643|AMAG|143|202006|202006|90|199406|201612|99.2|89.23|41.16|1.56|50.16|1.09|2.84|1.28|0.18|1.14|-4.54|-1.48|0|0|-20.57|-41.55|2.16|6|10.49|29.39|0.89|1.95|0|0|136222514|147115000|25038000|486610800|324324440|322918200|3926168|9.4|-18.61|440
2024-04-29 06:33:55|russ2000_0644|BYD|110|202312|202312|119|199406|202403|32.48|11.04|2.04|2.74|0.92|1.83|2.5|3.71|3.71|1.67|-4.64|-6.56|1.05|0.97|1.35|-3.61|2.61|5|5.61|4.93|1.53|2.14|0|0|167705482|304271000|3519892000|9077528400|6518763900|7624461240|51712103|67.32|0|24300
2024-04-29 06:33:57|russ2000_0645|SAIA|75|202312|202312|83|200306|202403|23.91|44.08|0.72|1.94|0.86|5.43|2.14|8.01|0.42|0.18|4.66|0.72|0|0|6.43|11.18|4.22|5|4.2|3.14|1.07|1.4|0|0|19991960|296215000|1241104000|15257297000|15490624500|15542865000|160863261|585|0|10400
2024-04-29 06:33:58|russ2000_0646|SEB|147|202312|202312|147|198706|202403|33.4|15.94|0.51|0.44|0.44|0.38|1.15|0.68|0.46|0.27|0.35|1.08|0.33|0.28|8.22|0.87|1.8|3|0.68|0.39|1.02|0.72|0|0|398149185|1029000000|1908000000|3371748700|3130748712|3742326336|11747427|3223.92|0|13100
2024-04-29 06:34:00|russ2000_0647|AEIS|101|202312|202312|109|199612|202403|35.97|29.99|2.12|2.02|2.44|2.32|2.92|3.33|0.28|0.8|-0.96|-2.27|0.02|0.39|5.9|6.86|3.78|7|4.54|2.61|2.43|1.55|0|0|186773168|1044556000|215328000|3677506100|3805689640|3921946840|24533828|101.98|0|10917
2024-04-29 06:34:02|russ2000_0648|CSGS|101|202312|202312|108|199703|202403|21.82|23.53|2.73|1.56|2.54|1.33|37.91|5.55|2.08|1.98|4.47|3.91|2.02|2.21|10.49|10.22|4.26|8|5.34|4.67|1.04|0.72|0|0|157328710|186264000|201993000|1873740700|1522543140|1662577320|12983843|51.54|0|4339
2024-04-29 06:34:03|russ2000_0649|COR|48|202312|202312|47|201206|202403|75.17|26.47|8.14|11.45|4.53|0.18|16.5|53.17|2.74|5.24|-27.28|-4.23|3.05|0.82|2.89|4.48|3.68|5|4.61|1.71|0.68|-0.03|0|0|162108356|2872351000|176165000|50528056200|48467247081|9717899070|282711381|242.99|0|464
2024-04-29 06:34:04|russ2000_0650|QLYS|41|202312|202312|45|201212|202403|147.91|41.3|7.61|10.16|9.26|11.32|8.62|16.76|0|0|1.63|2.85|0|0|13.27|22.03|6.76|8|5.39|14.22|0.19|0.5|0|0|212269263|425558000|106028000|5744844100|6159004830|6828153530|75091161|166.87|0|1386
2024-04-29 06:34:06|russ2000_0651|FSS|149|202312|202312|133|199012|202403|23.08|33.02|1.2|1.64|1.05|3.03|2.67|5.17|0.69|0.3|2.35|1.91|2.3|0.49|7.52|11.93|2.75|7|3.05|1.16|1.18|0.54|0|0|20092730|61000000|239600000|5415345600|5177070000|5202531000|34746525|84.87|0|3600
2024-04-29 06:34:07|russ2000_0653|USD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.62|0.03|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|45696570|99.16|0|
2024-04-29 06:34:09|russ2000_0654|CHFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:34:09|russ2000_0655|RGEN|147|202312|202312|74|200509|202403|115.14|255.44|9.46|25.07|11.07|16.32|3.72|5.2|0.05|0.29|-4.27|-2.43|0|0|-11.58|2.5|2.82|4|3.5|2.55|1.22|0.77|0|0|73611395|751323000|76281000|10085692700|10256501112|9804039520|88910717|183.92|0|761
2024-04-29 06:34:11|russ2000_0656|ENSG|65|202312|202312|66|200709|202403|18.01|34.09|0.81|1.37|0.79|1.91|2.36|4.73|0.5|0.1|-0.64|2.82|1|0.19|10.79|14.11|4.04|4|3.03|1.58|0.8|0.97|0|0|69197458|526855000|1813123000|6678390400|7041798740|6865620020|32475121|124.42|0|24500
2024-04-29 06:34:13|russ2000_0657|FFBC|150|202312|202312|125|199212|202403|16.51|8.33|3.47|-1.26|3.73|2.54|1.88|0.94|0.68|0.56|3.06|19.11|3.22|4.1|8.09|4.23|0|0|2.3|1.35|0.75|1.16|4084413000|11567430000|724277395|4027145000|209474000|-615261200|2133065704|2197355054|7360227|22.42|0|2123
2024-04-29 06:34:14|russ2000_0658|JBT|57|202312|202312|63|200806|202403|23.12|5.57|1.24|1.88|1.16|1.87|7.8|2.24|0.72|0.43|0.14|-1|0.96|0.38|14.56|10.73|5.86|7|3.42|6.16|1.33|1.35|0|0|49855556|483300000|262200000|3497689500|3334421633|3356480000|20423125|104.89|0|6400
2024-04-29 06:34:16|russ2000_0659|SFNC|135|202403|202403|133|199012|202403|14.05|14.63|1.82|-1.76|2.82|3.19|1.3|0.64|0.38|0.36|1.42|9.66|2.5|4.16|7.57|5.62|0|0|2.16|2.97|1.08|0.68|3421760853|16246647000|725290008|3630961000|470491000|47757400|2440665416|2136869518|10649213|19.46|0|3270
2024-04-29 06:34:17|russ2000_0660|CONE|36|202006|202006|17|201606|202009|371.99|420.41|9.37|11.19|5.96|7.97|2.76|3.39|1.31|1.28|-6.47|-0.3|3.07|2.87|-0.5|0.38|2.96|3|4.27|5.45|0.73|0.52|0|0|94065714|70700000|219800000|11270830200|8183208587|8102471000|63340071|70.03|-7.94|452
2024-04-29 06:34:19|russ2000_0661|AAON|124|202312|202312|133|199012|202403|22.94|41.3|1.93|6.12|2.06|6.28|4.92|9.78|0.64|0.05|3.37|1.54|0.99|0.36|20.05|23.75|3.37|8|3.24|7.59|1.05|0.27|0|0|12192312|287000|206093000|7225388800|7180890040|4647310240|39440758|88.1|0|2290
2024-04-29 06:34:21|russ2000_0663|DIOD|138|202312|202312|131|199106|202403|45.34|14.36|1.47|2.31|1.65|1.96|2.6|1.86|0.34|0.04|-1.37|-1.24|0|0|10.89|9.66|2.82|6|3.51|1.96|2|0.93|0|0|125572194|325631000|450615000|3044143900|3238657200|3706114500|20206097|70.5|0|7271
2024-04-29 06:34:23|russ2000_0664|ESE|126|202312|202312|126|199209|202403|64.15|29.74|1.53|2.74|1.51|2.86|1.61|2.39|0.2|0.15|1.41|1.17|0.68|0.3|4.72|13.77|2.59|6|3.06|0.69|0.95|0.82|0|0|29402911|51396000|159812000|2882312000|2762446660|2797644700|15772579|107.05|0|3239
2024-04-29 06:34:24|russ2000_0666|CUB|146|202006|202006|123|198909|202006|47.69|218|0.75|1.77|0.72|1.24|1.58|2.04|0.26|0.98|1.11|-5.07|1.31|0.45|6.71|-1.2|2.77|6|2.56|12.69|0.89|0.59|0|0|95153147|109793000|242688000|2611002900|1820662830|1820662830|35518453|58.17|-17.41|6200
2024-04-29 06:34:26|russ2000_0668|CIR|83|202006|202006|70|200009|201803|43.63|58.44|1.12|1.14|0.97|0.64|1.57|2|0.42|2.12|2.38|20.8|0.43|0|2.59|-22.39|3.61|5|3.45|3.07|1.56|3.18|0|0|61745000|125421000|167194000|979918200|545647176|553604940|3036734|27.29|-27.16|3200
2024-04-29 06:34:27|russ2000_0669|NP|66|202006|202006|56|200606|202006|17.23|13.82|1.19|1.18|0.89|0.76|2.53|1.79|1.16|1.07|3.45|1.43|2.22|4.88|7.19|-0.57|3.44|5|4.62|1.19|1.3|1.38|0|0|24536508|26200000|340500000|995363800|640156200|639965700|4001712|38.1|-41.11|2324
2024-04-29 06:34:28|russ2000_0670|ISCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:34:28|russ2000_0671|LTXB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:34:29|russ2000_0673|ADTN|113|202312|202312|101|199406|201909|47.33|141.25|3.34|0.89|5.68|0.37|3.92|0.72|0.11|0.33|6.14|4.27|2.02|6.62|12.75|-16.53|4.17|8|5.62|2.07|0.88|1.25|0|0|129735559|87167000|65194000|989979000|430389952|262501760|4574893|5.44|0|1790
2024-04-29 06:34:30|russ2000_0675|BPFH|109|202009|202009|105|199406|202009|26.69|11.27|3.77|-2.16|2.86|1.47|1.81|0.57|1.3|0.48|-0.65|38.98|1.99|7.99|4.16|3.05|0|0|4.78|1.31|0.95|1.07|3345174600|7827719000|434780657|1557590000|137786000|-700945600|454045392|454639896|4747676|5.52|-51.85|779
2024-04-29 06:34:32|russ2000_0676|DENN|126|202312|202312|86|200209|202403|19.33|25.6|1.21|2.64|0.79|1.09|196.46|337.86|-85.51|-4.08|6.42|15.73|0|0|6.67|50.53|4.04|6|3.05|5.32|1.26|3.11|0|0|36166967|6174000|253600000|717519200|468061440|498946560|3875029|8.96|0|4000
2024-04-29 06:34:34|russ2000_0678|BLX|118|202403|202403|125|199212|202403|11.47|6|22.42|9.65|6.12|4.32|16.85|0.88|3.57|3.18|5|7.17|5.26|4.22|2.36|1.98|0|0|1.34|0.63|1.31|1.76|1854397510|2889334000|619229548|1726295000|17109000|3294870600|1087862626|1174551480|4338068|29.62|0|177
2024-04-29 06:34:35|russ2000_0679|ARI|45|202312|202312|53|201012|202403|19.23|37.85|11.49|7.09|7.51|6.07|0.88|0.72|0.65|3.15|-8.27|11.4|11.03|12.57|6.35|0.89|0|0|4.81|3.38|0.64|1.72|12072500|41390000|139935822|225438000|0|8312412200|1574734804|2028412418|8962992|11.14|0|
2024-04-29 06:34:36|russ2000_0680|PRTA|37|202312|202312|-168|202412|198200|0|0|323.16|78.27|454.08|14.73|3.09|2.37|0|0|-7.97|0|0|0|-28.24|-33.54|0|0|8.53|3.36|2.62|1.08|0|0|374810471|618830000|23785000|711826800|1329705617|988595470|15471927|24.77|0|51
2024-04-29 06:34:37|russ2000_0681|FTK|85|202312|202312|60|200412|201912|28.24|8.38|2.09|1.99|1.68|0.57|3.86|1.09|0.4|0.08|-1.03|-1.53|0|0|-7.38|-74.84|3.34|1|12.77|5.45|1.8|2.12|0|0|10771332|5851000|10439000|112818900|110938872|246970900|254093|3.74|0|174
2024-04-29 06:34:39|russ2000_0682|IRBT|64|202312|202312|57|200606|202009|43.22|23.04|1.62|1.59|1.86|0.27|3.69|1.25|0.03|1.03|0.97|1.18|0|0|10.63|22.91|6.54|10|16.86|37.9|1.37|1.49|0|0|146797786|185121000|123482000|261349900|244964640|250001640|19764726|8.76|0|1120
2024-04-29 06:34:40|russ2000_0684|RP|46|202006|202006|41|201006|202009|541.83|115.76|5.71|6.01|4.93|5.25|13.52|3.77|0.75|0.76|-1.91|-6.44|0|0|3.96|2.25|6.12|6|4.17|4.98|1.22|0.77|0|0|108830116|638556000|283594000|6417422900|5878703600|5778640560|46667999|57.64|-6.22|7000
2024-04-29 06:34:41|russ2000_0686|IIVI|138|202006|202006|118|199006|201912|25.47|39.29|2.06|2.53|2.07|1.47|2.34|2.05|0.21|1.09|-0.61|-7.96|0|0|9.6|-1.75|3.03|5|2.82|15.25|1.28|1.04|0|0|78429156|493046000|1214772000|5974419600|4212123552|3709901520|71541978|40.56|15.19|22969
2024-04-29 06:34:43|russ2000_0687|SAH|98|202403|202403|105|199712|202403|13.14|11.67|0.31|0.3|0.12|0.14|1.4|2.33|2.49|3.66|6.12|7.34|1.92|2.07|2.43|-3.95|4.43|8|7.19|8.21|1.84|3.48|0|0|29638699|15100000|1492796000|5227142200|1929742152|2481160500|12756016|56.94|0|9300
2024-04-29 06:34:44|russ2000_0688|ARCB|121|202312|202312|128|199203|202403|40.66|18.02|0.34|0.27|0.32|0.79|1.43|2.7|0.65|0.18|-0.23|-5.35|0.81|0.34|4.88|2.47|2.26|3|6.25|3.03|1.35|1.33|0|0|113865198|330068000|741875000|3250569800|3357870000|3736065000|46025239|142.5|0|13000
2024-04-29 06:34:46|russ2000_0689|SYKE|102|202006|202006|98|199603|202009|64.53|17.49|0.97|0.79|1.14|0.86|2.52|1.6|0.12|0.06|1.06|5.23|0|0|7.2|8.35|5.14|9|2.42|2.94|1.2|0.88|0|0|145430332|129050000|308088000|1296643800|1376690350|1387860600|7620098|34.37|12.06|54900
2024-04-29 06:34:47|russ2000_0690|NEWM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:34:48|russ2000_0693|CROX|63|202312|202312|71|200606|202403|45.08|11.23|1.72|2.48|2.15|2.25|6.79|5.98|0.32|1.14|2.89|2.65|0|0|10.1|33.45|6.82|10|12.02|3.65|1.15|2.79|0|0|149709571|149288000|235626000|10214720300|8699900000|9783864400|188121192|143.8|0|3803
2024-04-29 06:34:49|russ2000_0695|NCMI|61|202312|202312|67|200706|202403|78.5|0.16|4.32|3.83|1.98|1.49|127.61|1.15|-1.91|0.02|6.92|9.82|9.08|47.48|4.89|1.29|5.9|7|3.86|7.24|0.85|2|0|0|62256897|34600000|29900000|475076200|499676175|401679400|4325986|5.15|0|531
2024-04-29 06:34:51|russ2000_0696|RNST|126|202403|202403|128|199203|202403|15.19|12.78|2.69|0.11|2.89|2.84|1.33|0.72|0.49|0.23|1.87|3.78|2.83|2.81|6.85|3.48|0|0|2.86|2.42|0.66|1.39|3010948543|11846358000|407812925|1608886000|302380000|690751500|1763469468|1764114660|7783407|31.32|0|2527
2024-04-29 06:34:53|russ2000_0697|TRNO|45|202312|202312|45|201212|202403|66.99|36.69|17.89|22.67|13.91|17.1|1.56|2.2|0.38|0.26|-16.57|-1.99|2.55|2.64|1.43|3.7|1.77|2|2.04|1.04|0.66|0.49|0|0|47906682|165400000|386405000|7015243700|6409080720|4517132240|55258554|66.4|0|24
2024-04-29 06:34:54|russ2000_0698|HA|110|202403|202403|97|199603|202006|17.75|16.99|311.23|0.33|433.73|0.25|2.37|7.24|1.15|-41.95|7.48|3.04|2.42|3.72|-52.54|-7.13|3.46|2|4.65|8.99|1.44|2.76|0|0|292225551|895790000|2860759000|1482718800|691141838|612793430|9626318|13.33|0|7418
2024-04-29 06:34:56|russ2000_0699|ACCO|85|202312|202312|74|200506|202312|29.49|10.48|1|0.81|0.47|0.29|1.59|0.68|-8.76|1.17|2.12|9.99|0.87|5.35|3|4.98|3.83|5|6.83|5.28|2.15|2.12|0|0|56686095|66400000|334400000|1385047800|532533177|534072000|4878403|5.61|0|7000
2024-04-29 06:34:57|russ2000_0700|BKS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:34:58|russ2000_0701|WNC|126|202403|202403|130|199109|202403|24.94|7.2|0.7|0.51|0.56|0.58|3.41|2.03|1.17|0.73|0.32|10.08|1.15|1.07|-4.57|-6.7|2.28|5|10.18|18.89|1.76|1.72|0|0|51887350|115786000|218637000|1632444600|1351479624|1583047560|17909870|29.94|0|6900
2024-04-29 06:35:00|russ2000_0702|JOE|134|202403|202403|136|199003|202403|64.21|41.41|8.04|10.91|7.8|8.37|3.24|4.95|0.35|0.91|2.72|1.22|0.38|0.79|4.2|3.99|1.39|2|7.76|10.45|1.03|1.08|0|0|127552762|89768000|20172000|3940236100|3385303075|3414519955|11493177|57.97|0|55
2024-04-29 06:35:01|russ2000_0703|BGG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:35:02|russ2000_0705|STMP|86|202006|202006|62|200503|202009|46.62|45.87|64.64|6.09|67.36|6.25|4.11|5.57|0.05|0|4.96|1.32|0|0|5.99|13.75|4.82|9|7.45|5.88|0.7|-0.45|0|0|97040977|275053000|49108000|3694946100|3933474320|4275230760|85396584|225.88|205.9|1313
2024-04-29 06:35:04|russ2000_0706|VRTS|53|202312|202312|54|201009|202403|23.94|14|2.94|5.59|2.27|2.17|2.98|2.03|1.19|2.52|-4.42|-3.6|2.13|2.86|-12.45|1.86|1.5|1|5.39|1.54|1.73|1.58|0|0|227025082|340334000|16068000|3702160800|1757607846|1957802100|17899048|247.98|0|578
2024-04-29 06:35:05|russ2000_0707|UCBI|87|202403|202403|92|200103|202403|17.59|17.09|3.63|-2.72|4.52|3.59|1.9|0.96|0.97|0.1|-6.11|7.68|1.33|3.5|1.15|7.71|0|0|4.1|1.98|0.93|1.22|6119802000|14603376000|1251047851|4355332000|211885000|-806539300|3135672680|2295235600|18088649|26.32|0|2297
2024-04-29 06:35:06|russ2000_0708|NNI|73|202312|202312|81|200312|202403|28.11|38.63|35.63|20.36|2.18|3.43|1.5|1.07|23.53|3.56|13.53|28.32|1.21|1.14|0.71|0.53|0|0|1.47|0.44|1.04|1.07|0|0|210183057|1106046000|350043000|13960316700|3486839745|3710601810|9632925|94.65|0|6600
2024-04-29 06:35:08|russ2000_0709|STBA|127|202403|202403|128|199203|202403|20.87|9.09|5.28|1.83|4.6|3.08|1.78|0.91|0.61|0.29|3.46|14.85|3.26|4.05|7.9|1.29|0|0|3.43|2.44|0.65|0.58|2719044008|7633818000|227415119|1178190000|56441000|421863300|1226524264|1259191328|5133324|32.08|0|1201
2024-04-29 06:35:09|russ2000_0711|RUSHA|107|202403|202403|87|200206|202403|18.06|13.53|0.51|0.56|0.29|0.56|1.42|1.9|1.86|0.92|7.96|10.6|1.31|1.21|4.28|3.71|3.59|7|3.82|1.16|1.59|1.31|0|0|102653346|155905000|1284810000|5839650600|4202834616|3020829360|19128544|53.52|0|7244
2024-04-29 06:35:11|russ2000_0712|MDXG|55|202312|202312|38|201409|202403|343.94|20.26|13.47|2.56|11.39|2.97|24.01|7.93|1.11|0.34|0|-1.74|0|0|-21.76|-8.72|7.22|10|19.91|53.48|0.16|2.27|0|0|26107598|82000000|13731000|1097678700|1136390640|832520150|6998678|7.7|0|696
2024-04-29 06:35:12|russ2000_0713|UBNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:35:13|russ2000_0714|TRNX|55|201909|201909|2|201009|201103|660.68|874.18|242.35|0.43|199.69|0.01|38.98|0.15|0.33|0.09|-27.35|-103.7|0|0|-112.6|-80.48|0|0|3.81|1.93|-0.12|2.04|0|0|1568128|536000|20275000|8158400|3266251|477617|51656|0.0285|-98.38|87
2024-04-29 06:35:14|russ2000_0715|ALX|149|202312|202312|139|198906|202403|43.32|10.87|18.14|9.01|12.14|4.95|16.65|4.67|9.49|4.6|4.89|5.01|1.36|8.29|10.23|3.74|0|0|1.81|1.54|0.76|0.67|0|0|250144263|531855000|756736000|1669695100|1108999122|1111865370|1784189|217.14|0|69
2024-04-29 06:35:16|russ2000_0717|OMER|51|202312|202312|3|202303|202312|7.78|10.22|169.76|7.33|151.49|4.98|34.17|8.95|-1.48|-1.01|-12.01|-8.24|0|0|-294.7|-453.17|5.79|10|14.93|20.13|2.31|0.22|0|0|51809673|171848000|29712000|241209300|199902315|188070885|1682084|3.45|0|258
2024-04-29 06:35:18|russ2000_0719|FOE|146|202006|202006|122|198912|202006|55.31|118.4|0.92|2.59|0.67|1.48|2.42|2.91|1.06|2.37|1.9|0.8|2.03|0|3.1|-0.65|2.52|4|3.24|7.36|1.61|1.3|0|0|36678574|62031000|311332000|1799132900|1019909920|1028294800|3935453|12.4|4.55|5922
2024-04-29 06:35:19|russ2000_0721|UEIC|121|202312|202312|111|199212|202009|40.08|17.82|1.24|0.79|1.46|0.31|2.91|0.73|0.11|0.31|1.96|2.09|0|0|6.32|8.53|3.66|7|3.57|1.65|1.12|0.73|0|0|41283719|42751000|101292000|142057700|129808679|141651510|449763|10.01|0|4347
2024-04-29 06:35:22|russ2000_0722|SFL|69|202312|202312|77|200412|202403|10.2|19.97|8.18|4.89|3.74|2.28|1.69|1.74|2.23|2.07|9.53|9.64|10.65|7.51|5.65|-1.84|1.55|2|5.23|3.69|1.17|1.17|0|0|148056838|170596000|2970986000|3788542300|1812392344|1589896810|10926238|13.18|0|11
2024-04-29 06:35:23|russ2000_0723|LNN|139|202312|202312|138|198906|202312|35.61|19.03|1.51|2.45|1.63|2.05|3.09|2.73|0.11|0.24|2.82|1.37|0.89|1.17|15.54|9.76|2.91|7|9.76|3.43|0.72|0.29|0|0|56499356|150634000|107038000|1281732100|0|0|0||0|1125
2024-04-29 06:35:26|russ2000_0724|LORL|82|202006|202006|57|200512|202003|37.56|5.4|18.32|9.64|20.05|11.26|5.04|3.92|-0.17|0|0|0|0|0|-23.85|76.49|1.13|2|1.83|3.18|1.17|2.46|0|0|181571145|81626000|671000|491558800|700627920|702535050|3631183|22.65|-44.84|19
2024-04-29 06:35:27|russ2000_0725|KRG|72|202312|202312|79|200406|202403|144.41|98.55|10.11|7.37|4.16|5.79|1.3|1.33|-2.1|0.79|-5.12|16.36|6.66|4.47|0.26|-0.36|1.48|2|3.08|4.94|1.14|1.45|0|0|32792010|36413000|27000000|7552860300|4761012552|1824534600|43316686|21.68|0|133
2024-04-29 06:35:29|russ2000_0726|LL|61|202312|202312|52|200709|202009|29.8|18.86|0.97|0.56|0.93|0.06|5.41|0.33|-7.26|0.42|5.99|11.63|0|0|10.39|13.22|7.24|10|20.1|9.95|1.48|3.03|0|0|32813948|8772000|218408000|109600600|52793670|52872360|577562|1.83|0|2200
2024-04-29 06:35:30|russ2000_0727|GLOG|37|202006|202006|29|201203|201906|77.28|180|10.33|6.54|4.39|0.31|1.43|0.4|2.49|5.37|-13.83|-10.03|4.97|15.27|0.59|-2.79|1.67|2|3.77|6.17|0.71|1.73|0|0|264081806|172914000|5108757000|4392511200|249199204|211822546|1550115|2.62|-78.91|1817
2024-04-29 06:35:31|russ2000_0729|BANR|102|202312|202312|48|201203|202403|16.65|9.01|1.47|-1.74|3.3|2.68|1.23|1|1.29|0.29|2.7|21.38|2.02|4|2.42|5.4|0|0|3.48|2.39|1.18|1.46|3747217566|12215341000|530824235|254464000|171576000|1877555200|1650969600|1695201600|9824565|48|0|2198
2024-04-29 06:35:33|russ2000_0730|NR|128|202312|202312|133|199012|202403|161.27|45.13|1.91|0.3|1.57|0.85|1.91|1.48|0.58|0.18|-0.89|6.85|0|0|3.05|-8.14|1.9|3|3.76|1.42|1.04|4.77|0|0|25774033|38594000|330758000|651595300|615156274|649662820|5031405|7.22|0|2200
2024-04-29 06:35:34|russ2000_0731|SNHY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:35:35|russ2000_0732|AMBC|119|202312|202312|42|201309|202403|12.46|104.2|9.91|4.96|2.72|2.73|0.8|0.52|2|2.55|33.9|54.65|0|0|-24.53|-4.08|0|0|5.75|6.62|1.86|1.81|0|0|3675162557|2243000000|0|2008404100|706404102|721585521|7144440|15.63|0|104
2024-04-29 06:35:37|russ2000_0733|TPC|149|202312|202312|131|198609|201906|20.04|7.38|0.19|0.24|0.15|0.19|1.07|0.58|1.07|0.7|-5.29|2.01|0.63|0|2.5|-1.31|1.63|2|3.51|7.1|1.52|1.5|0|0|147719548|380564000|504722000|1263792700|752288730|736520100|5810772|14.46|0|9100
2024-04-29 06:35:39|russ2000_0734|PJC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:35:39|russ2000_0735|PE|30|202006|202006|24|201403|202003|88.34|7.76|11.49|4.02|7.37|1.68|3.91|1.02|0.81|0.82|0|0|1.92|1.92|-2.68|-44.52|1.92|2|4.95|8.86|0.27|3.55|0|0|261583148|2265000|7608077000|7179085800|3864411720|3528252000|68430909|9.36|-44.29|496
2024-04-29 06:35:40|russ2000_0736|REXR|37|202403|202403|37|201412|202403|211.75|46.15|18.54|22.48|12.62|12.66|1.66|1.19|-0.9|0.42|-16.32|-8.51|2.38|3.1|1.41|2.25|1.96|2|2.02|3.71|0.74|0.51|0|0|80581333|336960000|0|14505383600|10956451630|6229353200|94417303|50.3|0|123
2024-04-29 06:35:41|russ2000_0737|MGRC|150|202403|202403|137|198912|202403|15.36|24|2.89|2.9|2.32|3.54|2.45|2.91|0.76|0.85|3.63|4.16|2.6|1.51|9.97|11.08|2.22|6|1.74|0.75|0.75|1.31|0|0|990906|1912000|1103291000|3824272200|3027623170|3018987270|39982120|123.37|0|1099
2024-04-29 06:35:43|russ2000_0739|IRDM|56|202403|202403|62|200809|202403|66.41|124.57|4.52|8.25|3.36|4.19|1.52|4.46|0.9|1.88|-12|-1.16|0.08|1.99|2.69|-4.95|2.83|4|12.45|4.82|0.96|0.59|0|0|235118822|174025000|2981370000|4611912900|3182180880|3499161600|36413682|26.16|0|512
2024-04-29 06:35:44|russ2000_0740|GLRE|65|202312|202312|68|200703|202403|24.92|5.22|2.65|0.7|2.98|0.71|0.98|0.74|0.03|0.12|-0.75|2.96|0|0|-1.15|-11.63|0|0|3.17|3.93|0.81|1.45|11058844|4644000|49108121|51082000|1088000|463159400|440960399|446135449|1133750|12.47|0|40
2024-04-29 06:35:46|russ2000_0741|BMI|151|202403|202403|137|198912|202403|25.52|46.63|1.49|4.42|1.56|6.44|3.09|10.18|0.35|0|2.27|1.35|2.14|0.64|10.68|14.26|3.7|8|3.1|5.91|0.79|0.51|0|0|11452378|199310000|82435000|4556884600|4756194597|4728169105|23236051|161.81|0|1567
2024-04-29 06:35:47|russ2000_0742|CONN|76|202312|202312|66|200309|202003|32.54|3.42|1.02|0.73|0.63|0.07|1.55|0.21|0.96|2.26|-3.42|24.95|0|0|6.65|-1.23|5.2|8|17.38|11.7|1.53|3.15|0|0|25389875|18703000|458346000|1058607600|92202630|107965553|662064|3.705|0|4425
2024-04-29 06:35:48|russ2000_0743|EBS|69|202312|202312|56|200609|202009|51.95|32.5|2.43|4.58|2.4|0.13|1.97|0.2|0.38|1.32|-1.08|-0.21|0|0|8.44|9.02|5.89|8|4.97|4.14|1.05|1.06|0|0|162635344|111700000|580100000|880574600|132066000|135355000|12696249|2.53|0|1834
2024-04-29 06:35:50|russ2000_0744|GSAT|65|202312|202312|49|200609|201812|62.48|51.78|15.68|6.58|9.41|12.05|4.71|7.3|0.27|0.95|-16.97|2.93|0|0|-11.81|-9.12|1.33|3|3.46|1.57|1.81|1.38|0|0|25132629|56744000|769189000|3068912200|2765356209|2453391780|6969334|1.47|0|336
2024-04-29 06:35:51|russ2000_0746|AKS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:35:51|russ2000_0747|MNTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:35:52|russ2000_0748|SHEN|85|202312|202312|93|200012|202403|38.7|108.56|3.08|4.57|2.58|3.07|2.83|1.34|0.88|0.46|0.29|0.97|1.36|0.52|7.52|5.86|3.96|6|2.34|1.42|1.1|0.14|0|0|39927401|139255000|1079924000|1033872100|873224640|869924340|2711536|17.37|0|1130
2024-04-29 06:35:53|russ2000_0749|STC|151|202403|202403|157|198412|202403|37.2|42.8|0.26|0.42|0.32|0.79|0.89|1.27|0.13|0.33|1.55|2.86|1.71|2.88|6.13|10.55|0|0|3.75|2.43|0.9|1.59|0|0|299707500|181125000|233864000|2065225900|1794419860|1738338140|16053308|65.06|0|5300
2024-04-29 06:35:55|russ2000_0750|IMGN|127|202006|202006|1|199912|200003|556.34|704.7|31.16|4.66|33.49|7.57|9.01|36.9|0.02|-0.09|-5.74|-12.17|0|0|-310.8|-1427.16|1.45|1|5.13|9.94|1.94|1.47|0|0|95076728|219506000|20766000|403076200|674071560|627674400|7866800|3.6|48.76|75
2024-04-29 06:35:57|russ2000_0751|LBY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:35:57|russ2000_0752|AMSF|66|202403|202403|71|200606|202403|13.96|15.63|1.14|1.43|2.02|3.12|1.95|2.9|0.08|0|6.88|8.29|1.52|2.77|14.3|20.05|0|0|2.82|1.19|0.82|0.31|0|0|311089429|427587000|6385000|532416000|960002950|970072069|8940838|50.17|0|431
2024-04-29 06:35:58|russ2000_0754|FCF|118|202403|202403|125|199212|202403|20.17|8.67|5.82|-0.77|3.47|2.96|1.48|1.04|1.58|0.55|2.97|16.01|3.91|3.59|4.04|5.53|0|0|3.29|1.78|0.74|0.96|3745002982|7782201000|404866576|1359475000|134780000|797627700|1424071680|1366204848|7017660|13.92|0|1571
2024-04-29 06:36:00|russ2000_0755|FRME|137|202312|202312|137|198912|202403|14.25|9.33|3.63|-1.33|3.28|3.19|1.33|0.93|0.73|0.39|2.8|5.98|3.13|3.9|6.03|6.6|0|0|1.61|0.75|0.71|1.09|2783112387|10965988000|367793457|2175841000|112548000|791725100|2073901090|1882596740|10579710|34.9|0|1891
2024-04-29 06:36:03|russ2000_0756|HOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:36:04|russ2000_0757|CPS|61|202312|202312|38|201009|202003|14.96|2.78|0.46|0.36|0.32|0.1|1.61|0.38|1.16|-13.47|5.51|4.53|0|0|0.91|-19.13|3.64|2|3.28|7.82|1.23|3.14|0|0|236619930|154801000|994667000|1217004600|284790600|280112400|3362969|16.56|0|28000
2024-04-29 06:36:05|russ2000_0759|VG|66|202006|202006|32|201109|201909|70.88|413.61|1.43|2.46|1.09|2.04|3.27|4.59|-0.07|0.97|0.82|0.24|0|0|-8.58|-3.34|6.87|9|4.04|5.87|0.55|0.99|0|0|103939250|47565000|71492000|2996003400|2513459200|2512742400|27124050|10.24|-21.2|2264
2024-04-29 06:36:06|russ2000_0760|HEES|63|202312|202312|71|200606|202403|19.43|13.74|1.41|1.32|0.82|1.59|4.77|4.38|2.61|2.67|3.07|12.16|4.46|1.71|4.65|1.55|4.28|6|3.51|2.87|2.21|1.79|0|0|15338238|8500000|1425961000|3756298400|2339309656|2317347260|14982842|64.18|0|2432
2024-04-29 06:36:08|russ2000_0762|WAIR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:36:09|russ2000_0763|SCL|149|202312|202312|129|199112|202403|18.48|51.45|0.6|1.44|0.49|0.89|1.89|1.66|0.67|0.54|2.05|2.37|2.1|1.64|8.12|10.76|2.82|6|1.33|1.14|0.86|0.62|0|0|59187445|129823000|651686000|2539544300|2014897112|2092259480|7496271|90.04|0|2284
2024-04-29 06:36:10|russ2000_0764|EIG|62|202312|202312|69|200612|202403|9.96|10.15|1.4|0.99|1.52|1.42|2.35|1.13|0.13|0.04|6.23|13.48|1.57|2.47|16.02|7.59|0|0|2.81|3.02|0.84|-0.4|0|0|201989724|913200000|41600000|235271400|1151535222|1342109676|6868758|45.39|0|704
2024-04-29 06:36:11|russ2000_0767|SMP|149|202312|202312|137|198912|202403|22.35|21.79|0.73|1.01|0.51|0.55|1.41|1.16|0.81|0.25|3.1|3.07|2.38|3.46|4.16|7.73|3.17|7|2.28|1.4|1.25|0.44|0|0|12918489|32526000|120558000|874866400|735318705|762212385|5799323|33.55|0|4200
2024-04-29 06:36:13|russ2000_0768|TXMD|89|202312|202312|88|200112|202312|8.91|0.31|42.69|9.08|33.4|18.34|15.18|0.9|0.2|-2.59|-6.76|-32.64|0|0|-541.64|-102.59|3.35|6|20.58|31.48|14.74|2.4|0|0|39198928|4327000|12483500|22082200|26409196|622596498|54339|2.29|0|348
2024-04-29 06:36:15|russ2000_0769|NAVG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:36:15|russ2000_0770|WIRE|122|202403|202403|127|199206|202403|34.6|13.94|0.74|0.65|0.82|1.72|1.97|2.48|0.3|0|1.6|1.98|0.23|0.03|10.47|7.48|2.65|5|4.2|0.78|1.47|0.99|0|0|70606410|614088000|349529000|3532816900|4146904902|5396712860|49405320|262.78|0|1380
2024-04-29 06:36:17|russ2000_0772|NYMT|72|202312|202312|63|200406|202003|11.51|2.5|69.25|84.39|5.44|2.12|1|0.63|11.36|1.77|7.38|167.27|17.23|13.89|0.2|-3.05|0|0|4.41|1.85|0.86|3.08|0|0|604598847|2200924000|2157000|1837973100|652862880|2879870400|4575272|7.2|0|55
2024-04-29 06:36:18|russ2000_0773|TISI|141|202312|202312|107|199003|201612|37.25|103.29|0.87|0.5|0.61|0.04|1.76|0.7|0.96|6.83|0.36|3.33|0.24|0|3.97|-32.63|3.6|7|4.21|4.38|0.91|1.78|0|0|11357398|35427000|242815000|307832600|31833592|220827880|120886|7.21|0|5700
2024-04-29 06:36:20|russ2000_0775|MTRN|150|202312|202312|153|198512|202403|33.41|28.77|0.96|0.96|0.91|1.65|1.66|3.07|0.23|0.48|1.1|-0.88|1.36|0.39|4.16|3.75|2.61|6|2.55|1.75|1.61|1.99|0|0|19172459|13294000|356914000|3132989500|2720110500|2712996000|14664710|131.75|0|2600
2024-04-29 06:36:22|russ2000_0776|MMSI|127|202312|202312|129|199112|202403|40.59|46.47|2.44|2.86|2.31|3.52|3.54|3.65|0.29|0.68|-2.9|-0.47|0|0|8.04|-2.17|3.56|6|2.81|6.38|1.12|1.43|0|0|18321351|587036000|462680000|4624182100|4382743500|4197004500|33508990|75.75|0|6355
2024-04-29 06:36:23|russ2000_0777|TPRE|34|202006|202006|27|201306|202003|15.81|3.59|2.2|0.26|2.15|0.91|0.92|0.48|0.06|0.08|-2.92|-0.27|0|0|3.65|-3.06|0|0|1.58|0.95|1.21|1.15|115723903|168910000|101474355|584809000|0|185475300|660108845|640821653|2233805|6.91|-30.43|35
2024-04-29 06:36:24|russ2000_0780|IRET|92|202006|202006|90|199803|202009|49.53|12.44|9.05|8.88|3.82|4.81|1.75|1.63|2.24|1.04|-1.31|-2.69|6.45|4.06|1.94|5.24|1.76|2|2.24|1.43|0.56|1.11|0|0|34808540|52714000|1277000|1651360800|262625400|272664243|0|20.4749|0|392
2024-04-29 06:36:26|russ2000_0782|EBIX|130|202006|202006|118|199103|202009|19.75|6.98|2.8|2.38|2.72|1.16|6.2|1.18|0.42|1.32|2.82|2.84|0.99|1.46|-41.12|6.8|3.64|6|10.02|25.49|2.1|2.51|0|0|27194958|108672000|63057000|1291973700|628462740|632584800|5327707|20.6|-51.07|7975
2024-04-29 06:36:27|russ2000_0783|TMP|141|202312|202312|133|199012|202403|17.96|78.58|2.36|-2.04|3.44|3.34|1.9|1.08|0.63|0.9|2.52|18.17|3.09|4.77|10.06|5.75|0|0|2.14|2.37|0.55|0.45|2069440484|6377521000|444553672|1496192000|89934000|-168197200|719634813|740007292|3090493|50.29|0|1048
2024-04-29 06:36:29|russ2000_0784|ICFI|69|202312|202312|70|200609|202403|19.62|34.63|0.86|1.09|0.74|1.46|1.74|3.07|0.45|0.47|1.18|-0.89|0.63|0.37|8.32|6.17|5.98|8|1.93|1.21|0.65|0.77|0|0|6975365|6361000|200228000|3243146700|2838697665|2864982600|15104609|150.63|0|7000
2024-04-29 06:36:30|russ2000_0785|LXU|148|202312|202312|149|198612|202403|21.02|23.73|0.92|2.22|0.43|1.11|1.96|1.24|3.27|1.15|-2.07|-35.12|0.25|0|4.35|-8.08|2.11|1|4.76|2.58|1.52|1.49|0|0|47435031|305934000|934336000|930088100|640903124|247587220|4769805|8.78|0|593
2024-04-29 06:36:32|russ2000_0786|ABCB|110|202312|202312|117|199412|202403|18.23|12.41|2.24|1.8|2.79|3.21|1.44|0.97|0.54|0.19|-2.01|-0.78|2.02|1.24|5.63|5.85|0|0|2.5|2.35|0.96|1.36|2880986495|16063806000|427062593|2570248000|231278000|1409334100|3340798654|3354964318|19457923|48.38|0|2645
2024-04-29 06:36:33|russ2000_0787|CRR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:36:34|russ2000_0788|UVE|110|202312|202312|85|200212|202403|9.3|9.24|0.17|-0.75|2.02|0.44|1.92|1.72|0.19|0.34|7.89|16.3|5.3|3.15|-12.56|1.6|0|0|4.78|3.47|3.6|1.02|0|0|302326271|491566000|49159000|213618000|588589120|653694400|4594883|20.32|0|805
2024-04-29 06:36:36|russ2000_0790|BHLB|86|202403|202403|93|200012|202403|23.51|45.84|5.16|-2.93|3.07|2.81|1.01|0.95|1.13|0.45|-0.19|31.76|2.66|3.14|1.94|-20.21|0|0|3.06|3.45|0.74|1.17|3514217951|10775908000|603500682|1819552000|118722000|-365886200|995071800|1151638320|5885413|22.92|0|1835
2024-04-29 06:36:37|russ2000_0791|ASTE|144|202312|202312|129|199112|202403|37.13|29.73|0.83|1|0.74|0.74|1.83|1.52|0.42|0.13|1.33|2.02|0.98|1.19|6.19|2.34|2.78|7|3.05|2.53|1.1|0.97|0|0|25537217|65500000|177833000|1012014000|993991626|992697810|6612096|43.71|0|3529
2024-04-29 06:36:39|russ2000_0792|EGHT|96|202312|202312|70|199803|201509|7371.13|676.38|3.76|3.74|3.99|0.51|6.58|3.04|0.23|4.3|-1.96|-0.56|0|0|-34.54|-37.91|4.72|8|5.82|17.92|1.67|1.22|0|0|69339656|169548000|172166000|635602800|332692380|279738900|4136300|2.7|0|1675
2024-04-29 06:36:41|russ2000_0793|THR|43|202312|202312|49|201112|202403|39.5|22.72|2.53|1.38|2.24|2.27|2.46|2.36|0.57|0.45|0|0|0|0|5.46|0.81|5.22|6|2.6|0.91|1.21|1.07|0|0|51490071|55396000|88996000|1260148000|1103043552|1079318280|7148238|32.72|0|1335
2024-04-29 06:36:42|russ2000_0794|MANT|74|202006|202006|71|200212|202009|20.82|22.86|0.88|1.16|0.85|1.17|1.88|1.83|0.1|0.01|2.89|2.27|2.41|1.77|8.56|8.3|3.14|5|3.42|1.37|0.74|0.46|0|0|64042581|29668000|213568000|2825317500|2834901135|2853492840|12687125|70.29|2.69|8900
2024-04-29 06:36:43|russ2000_0796|FIX|98|202403|202403|105|199712|202403|45.34|31.46|0.53|0.72|0.55|2.05|2.11|7.86|0.18|0.07|2.49|0.53|1.17|0.29|4.98|15.09|4.19|8|2.6|1.95|1.22|0.64|0|0|46880333|100792000|219155000|11329723700|11340626679|11671712270|143975825|317.71|0|12000
2024-04-29 06:36:44|russ2000_0797|SAFT|77|202312|202312|85|200212|202403|17.04|64.72|0.37|-0.21|1.07|1.31|1.31|1.51|0.03|0.04|4.57|6.12|3.84|4.38|12.28|10.47|0|0|2.55|1.33|0.75|-0.01|0|0|582473041|517620000|33092000|728118000|1215746261|1252353687|5023842|82.19|0|609
2024-04-29 06:36:46|russ2000_0798|VIVO|142|202006|202006|124|198909|202009|31.15|16.74|4.08|3.22|4.14|2.79|5.03|3.17|0.37|0.42|2.09|-1.28|2.83|0|14.22|15.76|3.98|9|4.94|6.81|1.01|0.78|0|0|24659078|63445000|37280000|703606900|727407918|734775540|12101185|16.98|78.93|660
2024-04-29 06:36:47|russ2000_0800|LABL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:36:48|russ2000_0801|BRKS|102|202006|202006|100|199509|202009|28.39|7.39|1.78|3.84|1.92|4.07|1.95|2.95|0.16|0.04|1.94|3.8|2.4|0.9|-4.8|36.64|2.91|6|4.65|4.09|2.12|1.39|0|0|153680768|256769000|111416000|3160775100|3412146852|3416763600|19350387|46.26|27.52|3000
2024-04-29 06:36:49|russ2000_0802|AIMC|62|202006|202006|53|200612|202003|30.71|8.76|1.38|2.16|0.94|1.39|4.18|1.32|1.42|0.86|0.35|3.34|1.79|1.14|4.91|-0.92|4.7|4|5.27|1.08|1.91|3.06|0|0|74147421|220100000|381100000|3716366700|2459665559|2464423000|11044024|38.09|41.15|9200
2024-04-29 06:36:50|russ2000_0803|CSU|90|202006|202006|55|199812|201209|56.47|723.5|2.88|2.14|1.2|0.05|2.5|1.31|7.25|-20.64|-4.48|57.13|0|0|-0.62|-7.57|2.51|3|3.43|1.85|1.18|2.96|0|0|24603011|25460000|907195000|913972600|20672826|20120358|109332|0.6577|-85.66|6600
2024-04-29 06:36:51|russ2000_0804|OFG|136|202403|202403|127|199206|202403|55.92|9.41|3.52|-3.8|4.63|2.64|2.35|1.41|0.93|0.17|2.2|2.8|1.89|2.47|5.83|2.6|0|0|4.65|1.18|1.11|1.51|2415698267|8541926000|688689838|2652099000|116926000|-713275200|1738057770|1894610700|9864282|36.81|0|2413
2024-04-29 06:36:53|russ2000_0805|CNS|74|202403|202403|79|200406|202403|44.9|29.92|5.05|6.24|5.85|7.6|6.77|9.14|0.01|0|5.31|7.28|2.51|2.99|25.48|52.23|6.06|9|4.84|1.05|1.72|1.68|0|0|158975812|265438000|44979000|3653965900|3807984939|3743082090|10750004|76.89|0|328
2024-04-29 06:36:54|russ2000_0809|HY|39|202312|202312|46|201209|202403|17.53|8.86|0.41|0.3|0.37|0.27|2.35|2.88|0.48|1.27|1.77|2.4|1.97|2.03|12.02|3.92|6.35|7|1.67|1.05|1.22|0.79|0|0|117930556|78800000|318500000|1554356300|1102799952|1077735150|7899986|64.17|0|7900
2024-04-29 06:36:56|russ2000_0811|RGS|127|202312|202312|107|199206|201903|36.11|245.88|0.68|0.39|0.57|0.08|2.13|1.7|0.45|-5.41|2.39|3.69|0.55|0|2.54|-45.17|4.28|5|5.29|21.14|0.9|4.16|0|0|88222554|7153000|843392000|191606300|17096250|269025000|122330|7.5|0|9000
2024-04-29 06:36:58|russ2000_0813|AHT|73|202312|202312|43|200506|201603|57.37|2.63|3.14|3.76|0.57|0.03|0.7|0.46|1.55|-13|-8.23|55.5|16.43|175.44|-0.39|-8.03|1.74|2|5.3|19.4|1.41|2.02|0|0|191584177|165231000|45368000|3406927100|54401056|14127440|896171|1.37|0|116
2024-04-29 06:36:59|russ2000_0814|RAVN|146|202006|202006|123|198912|202009|23.51|34.31|1.57|2.39|1.64|2.45|3.16|2.74|0.07|0|4.58|3.04|2.1|2.14|17.62|7.1|3.26|7|2.15|1.14|0.95|1.3|0|0|21693392|15813000|112666000|854886500|771384400|776484640|4964896|21.52|-35.68|1362
2024-04-29 06:37:01|russ2000_0815|PEGA|106|202403|202403|111|199606|202403|104.98|76.95|4.11|9.92|4.93|3.84|5.86|13.47|0.11|1.28|1.64|-0.29|0.43|0.19|5.89|-10.04|4.66|9|2.09|2.1|1.65|1.28|0|0|134653243|618949000|54624000|5376147000|5495111040|5185679360|42451471|64.64|0|5155
2024-04-29 06:37:02|russ2000_0816|LSCC|131|202312|202312|136|199003|202403|53.51|42.29|3.15|9.6|4.02|14.83|3.18|15.55|0.26|0.08|-1.51|0.13|0|0|2.01|9.28|2.95|8|3.63|5.72|2.05|0.74|0|0|155238310|128317000|62572000|10632266400|10744108200|10889772460|143985489|78.23|0|747
2024-04-29 06:37:04|russ2000_0818|ELY|122|202006|202006|110|199212|202006|33.23|29|1.48|1.58|1.46|1.24|2.89|2.84|0.14|1.11|1.84|1.5|1.21|0.21|12.5|-9.82|4.14|7|10.29|16.78|1.55|2.7|0|0|61306784|164416000|338999000|2300796100|1802289390|1801858740|22493102|19.14|-1.39|6600
2024-04-29 06:37:05|russ2000_0819|MHLD|53|202312|202312|60|200812|202312|14.67|9.54|-0.55|-2.35|0.62|2.73|0.94|1.29|0.32|1.02|7.08|-0.05|7.45|0|-2.09|-6.35|0|0|3.04|0.15|0.75|0.63|0|0|2016184538|243836000|2060000|333300800|322539750|190209150|612322|2.25|0|53
2024-04-29 06:37:06|russ2000_0821|CBB|146|202006|202006|113|198912|201803|44.05|23.47|2.14|1.81|0.96|0.49|2.9|0.33|-2.88|-9.23|2.17|-0.36|3.12|0|3.08|-4.44|2.91|7|4.89|11.89|1.29|0.01|0|0|34963566|7000000|1777000000|2771609000|760209000|759000000|6518708|15|195.86|4400
2024-04-29 06:37:08|russ2000_0822|CHCO|142|202403|202403|137|198912|202403|18.9|13.11|3.23|-2.29|3.54|5.5|1.86|2.27|0.71|0.22|3.87|5.92|3.02|2.62|8.44|13.78|0|0|4.46|3.15|0.34|0.43|1890751653|4411115000|247903664|1666339000|77991000|32495300|1548834264|1677629340|6281638|104.22|0|918
2024-04-29 06:37:09|russ2000_0824|FRAN|42|202006|202006|29|201106|201809|33.09|291|1.98|0|2.01|0.02|15.15|0.58|-7.35|0.85|1.78|-2.55|0|0|23.82|-88.71|7.97|7|18.21|28.21|1.28|3.52|0|0|26517385|20204000|230611000|221500|8279544|8078070|1234099|2.73|-77.63|5236
2024-04-29 06:37:10|russ2000_0828|HIFR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:37:11|russ2000_0829|INFI|82|202006|202006|31|200812|201609|5.89|5.59|3.67|49.4|5.27|43.34|3.65|6.19|-0.26|-4.36|-7.57|-8.61|0|0|-38.91|-94.09|2.38|1|3.46|0.28|1.9|1.6|0|0|112853002|42730000|3534000|71091100|66117640|66058645|887001|1.15|-5.88|25
2024-04-29 06:37:12|russ2000_0830|STOR|28|202006|202006|24|201409|202009|33.43|23.68|18.68|16|11.43|10.09|1.7|1.46|0.91|0.88|-10.53|-8.48|4.57|5.18|2.94|3.36|2|2|2.69|4.3|0.45|1.83|0|0|117982885|699165000|24069000|10378868400|6897315432|6760280457|79031785|27.23|-26.88|96
2024-04-29 06:37:13|russ2000_0831|TUES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:37:14|russ2000_0832|CPK|148|202312|202312|137|198912|202403|16.81|22.69|1.58|4.16|1.03|2.95|1.89|1.91|0.89|1.11|1.32|0.54|4.4|2.2|6.5|5.37|2.21|3|1.11|2.11|0.27|0.19|0|0|3136777|4904000|1536906000|3766709300|2385847690|1770836280|15545663|107.3|0|955
2024-04-29 06:37:15|russ2000_0835|BRKL|93|202403|202403|100|199903|202403|26.13|10.71|10.79|3.55|7.21|2.46|1.26|0.63|0.95|1.14|2.42|-7.47|3.12|5.42|3.02|2.32|0|0|4.01|1.99|0.66|0.53|2392521876|6440233000|292619591|1167684000|97470000|1087048300|892851252|786992388|4308415|9.96|0|811
2024-04-29 06:37:17|russ2000_0839|PRIM|60|202312|202312|68|200703|202403|23.73|18.35|0.58|0.32|0.51|0.4|39.1|1.84|0.59|0.78|-0.01|8.66|0.94|0.56|10.84|9.2|4.16|5|2.02|0.91|1.17|0.89|0|0|107650988|217778000|608158000|3015302800|2271803391|2071796760|23010972|42.57|0|9700
2024-04-29 06:37:18|russ2000_0840|AMKR|93|202312|202312|101|199812|202403|22.77|22.08|1.26|0.69|0.81|1.23|2.94|2|2.86|0.3|-1.11|1.8|0.05|0.95|0.9|8.02|2.39|5|4.88|1.12|2.75|1.64|0|0|432030892|1594687000|2617990000|7569054100|7927429120|7783058400|28852899|32.24|0|29650
2024-04-29 06:37:20|russ2000_0841|DHT|61|202312|202312|69|200612|202403|48.29|11.62|4.4|1.93|2.14|3.33|1.43|1.81|1.41|0.42|-14.34|19.71|11.59|8.61|0.76|15.55|1.64|5|3.75|4.86|0.72|-1.05|0|0|79229672|74738000|1557538000|2213788100|1855288100|1954482500|19527912|11.5|0|17
2024-04-29 06:37:21|russ2000_0842|OPHT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:37:22|russ2000_0844|ZUMZ|74|202312|202312|73|200503|202306|31.78|126.13|1.25|0.5|1.33|0.37|3.62|0.95|0.02|0|2.03|2.28|0|0|13.27|13.95|6.31|8|12.11|6.03|1.64|1.93|0|0|99787221|171579000|383473000|164593700|336172740|425919600|4759828|16.95|0|9195
2024-04-29 06:37:23|russ2000_0846|BH|141|202312|202312|130|199109|202403|32.78|9|0.92|0.71|0.79|0.97|3.33|0.98|0.53|0.03|0.79|2.74|0.15|0|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|55160503|119945000|382161000|468632000|588577040|331446832|564058|189.68|0|10906
2024-04-29 06:37:25|russ2000_0847|PRFT|87|202312|202312|81|200312|202403|41.77|20.39|2.01|2.7|1.89|2.28|2.57|3.71|0.12|0.75|-0.28|0.07|0|0|-5.05|7.29|4.28|8|2.92|5.38|1.55|2.1|0|0|13277737|128886000|48059000|2235908900|1923665718|1822501330|13143124|56.29|0|3454
2024-04-29 06:37:26|russ2000_0848|SKYW|147|202312|202312|136|199003|202403|17.33|79.4|0.96|1.43|0.75|1.05|1.45|1.31|0.94|1.42|-1.14|6.02|0.74|1.67|6.23|3.29|1.83|2|2.33|2.9|1.38|2.24|0|0|380492015|835223000|5636712000|4949869000|2778743000|3463671200|42785778|69.08|0|13700
2024-04-29 06:37:28|russ2000_0849|SBSI|94|202403|202403|101|199812|202403|14.56|10.87|7.95|-2.98|4.1|3.58|1.85|1.05|3.72|1.17|-1.03|-4.58|2.65|4.82|3.25|3.12|0|0|4.5|2.58|0.5|0.42|2063840461|5070544000|576454849|1809222000|164792000|305600|885192551|967016090|4258192|29.23|0|845
2024-04-29 06:37:30|russ2000_0850|AEGN|145|202006|202006|118|198912|201906|69.76|920|1.85|0.53|1.77|0.38|2.56|1.03|0.48|0.62|-0.13|4.46|0|0|4.25|-0.88|2.48|6|6.27|2.62|1.37|0.19|0|0|68568122|95324000|169783000|606912900|434757492|439704405|1570604|14.13|-33.91|4900
2024-04-29 06:37:32|russ2000_0852|TOWN|81|202312|202312|89|200112|202403|24.01|13.56|5.11|-0.87|4.57|3.01|1.76|1.03|0.71|0.23|-0.55|-14.96|1.99|3.56|4.61|4.81|0|0|4|0.85|1.25|1.05|3663937405|11264938000|725480948|3257699000|257533000|-680311300|2101511610|2029243080|7368760|28.06|0|2460
2024-04-29 06:37:33|russ2000_0853|NFBK|67|202312|202312|66|200709|202403|42.58|11.3|4.51|-0.95|6.47|3.11|1.09|0.62|0.57|1.15|4.33|-14.22|2.48|5.35|2.87|2.89|0|0|2.44|1.56|0.53|0.73|1910283982|3621658000|548418949|1024970000|65636000|208216900|432782028|455590980|2132729|9.72|0|380
2024-04-29 06:37:35|russ2000_0854|AMED|107|202403|202403|118|199406|202312|79.89|1358|0.99|3.99|0.91|1.34|4|2.76|0.56|0.36|-3.15|-0.29|0|0|0.17|13.49|5.13|9|15.32|1.22|0.63|0.23|0|0|33285682|108234000|117911000|3350978400|3011429376|3067545600|31438283|92.16|0|21300
2024-04-29 06:37:36|russ2000_0856|FBP|134|202403|202403|125|199212|202403|21.42|10.02|2.95|-2.95|2.63|3.42|1.44|1.94|0.91|0.45|11.59|7.34|1.66|3.31|4.51|3.52|0|0|3.57|1.01|1.27|1.51|7161435005|10696686000|944417863|5731698000|148054000|-2145957200|2924040780|3816177800|21061598|17.54|0|2674
2024-04-29 06:37:38|russ2000_0857|AMC|33|202312|202312|14|201312|201706|24.32|25.65|1.39|1.49|0.62|0.15|1.38|0.26|1.27|-2.48|18.11|80.02|6.28|12.96|-1.95|-54.27|6.11|5|7.87|19.66|0.99|3.24|0|0|281772743|884300000|6972800000|4282187700|589087668|388066680|50825575|3.72|0|38872
2024-04-29 06:37:39|russ2000_0858|QDEL|141|202312|202312|126|199206|202312|126.39|387.89|3.32|14|3.33|1.07|4.46|0.64|0.14|0.48|-0.94|0.54|0|0|4.7|26.33|3.67|9|6.28|6.7|1.28|0.06|0|0|42086683|167300000|172629000|5452065000|3197598000|2097183240|59278403|47.94|0|1250
2024-04-29 06:37:41|russ2000_0861|NCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:37:42|russ2000_0862|GTN|121|202312|202312|109|199609|202312|23.62|12.27|3.64|2.61|1.09|0.18|1.53|0.31|3.52|2.35|-2.08|8.86|1.53|5.06|1.94|3.7|0|0|3.79|2.76|1.85|1.96|0|0|60178771|21000000|791000000|7403330500|602862904|613040000|9865754|6.32|0|8018
2024-04-29 06:37:43|russ2000_0863|DVAX|73|202312|202312|58|200906|202312|21.76|35.85|118.06|13.27|116.89|7.53|7.49|2.61|0.98|0.36|-15.23|-16.52|0|0|-84.06|-65.86|2.64|2|9.18|23.77|2.12|1.55|0|0|130957814|742302000|58347000|1101325700|1607467300|1207976990|24496622|12.41|0|231
2024-04-29 06:37:44|russ2000_0865|ARAY|67|202312|202312|51|200712|202009|101.59|80|1.66|0.79|1.51|0.54|5.06|5.14|1.65|3.67|-3.32|-8.71|0|0|-12.89|1.62|5.11|7|9.29|4.76|1.35|1.8|0|0|119673459|72756000|43996000|346948900|244934833|225276350|1029272|2.47|0|932
2024-04-29 06:37:46|russ2000_0866|NGHC|34|202006|202006|27|201312|202009|17.77|9.84|0.13|-0.03|0.75|0.73|1.59|1.5|0.28|0.22|-2.01|1.49|0.63|0.59|7.82|13.42|0|0|0.77|4.93|1.02|1.47|0|0|2762619548|5095297000|388889000|-170342400|3844175250|3922911390|17295509|33.9|46.61|9200
2024-04-29 06:37:47|russ2000_0867|GFF|149|202312|202312|135|199006|202403|27.8|54.73|0.62|0.93|0.46|1.45|1.76|13.11|1|5.05|6|4.38|1.19|0.75|5.79|3.01|2.97|7|3.59|3.98|1.45|1.95|0|0|73247273|110546000|490273000|5065357300|3768722580|3210385160|28867998|73.34|0|7300
2024-04-29 06:37:48|russ2000_0868|EIGI|32|202006|202006|7|201812|202009|120|44.15|3.45|2.13|1.67|0.78|9.01|4.05|15.01|8.1|5.7|6.78|0|0|-3.95|1.04|4.14|6|3.73|1.75|2.07|3.39|0|0|64082100|149193000|170421000|2339416900|827152137|837904332|3974768|5.89|53.07|3762
2024-04-29 06:37:49|russ2000_0869|RRTS|48|201912|201912|26|201003|201609|30.06|24.23|0.53|0.15|0.32|0.02|1.75|0.92|1.43|3.67|-15.38|-131.12|0|0|-16.75|-105.29|5.46|7|2.1|0.41|1.32|2.27|0|0|9444442|4777000|277560000|251138000|51155010|50954400|3138|1.35|0|3600
2024-04-29 06:37:51|russ2000_0870|OFIX|121|202312|202312|110|199203|201909|58.63|128.78|2.07|1.28|2.06|0.71|2.33|0.91|0.28|0.16|-0.19|-4.7|0|0|4.47|-6.05|5.55|9|2.06|1.32|0.82|1.41|0|0|36375990|33107000|65113000|604393800|543143832|279007608|5623213|14.52|0|1055
2024-04-29 06:37:52|russ2000_0871|USNA|106|202312|202312|113|199512|202403|18.58|14.7|1.55|1.22|1.66|1.02|8.19|1.88|0.22|0|6.97|9.65|0|0|40.07|33.62|5.44|10|9|4.67|0.67|1.57|0|0|73186095|330420000|99400000|603530300|927805000|1026745000|4216047|48.5|0|1909
2024-04-29 06:37:54|russ2000_0872|CENX|101|202312|202312|88|199612|201812|51.79|21.99|0.82|0.5|0.63|0.65|1.97|4.01|0.88|1.35|-11.48|-2.68|0.5|0|-4.83|-5.45|1.15|1|6.32|4.41|2.07|2.33|0|0|111795825|88800000|919000000|1805489900|1426589901|1377405000|21170029|15.39|0|2079
2024-04-29 06:37:56|russ2000_0873|BCRX|109|202312|202312|-168|202412|198200|0|0|104.39|11.55|100.89|2.95|17.02|9.21|-0.18|-1.78|-9.34|-18.04|0|0|-60.8|-124.56|3.51|7|6.51|20.61|1.59|3.36|0|0|54978783|388987000|7149000|1469519500|1045316680|820770520|16601509|5.08|0|140
2024-04-29 06:37:57|russ2000_0875|CVGW|81|202312|202312|73|200203|202006|41.65|89.21|0.86|1.12|0.8|0.55|3.83|2.39|0.23|0.25|2.22|2.48|2.03|1.48|10.88|-4.79|3.97|6|7.7|14.05|0.72|0.72|0|0|3873790|5658000|192798000|527880100|481142109|475349580|4284285|27.03|0|3657
2024-04-29 06:37:58|russ2000_0876|IPI|56|202312|202312|63|200803|202312|160.78|56.88|3.09|0.68|2.78|0.96|1.55|0.4|0.37|0.01|0|0|0|0|0.58|-2.88|2|2|7.72|1.99|1.3|2.6|0|0|62531709|7041000|368008000|273558400|276599428|270733596|2536177|20.86|0|445
2024-04-29 06:38:00|russ2000_0877|TGH|62|202006|202006|52|200709|202009|36.99|15.36|6.98|6.49|2.69|1.19|1.37|0.6|2.24|2.96|-1.66|-3.4|4.66|0|4.78|1.03|2.5|3|2.27|1.78|1.93|0.66|0|0|103778109|189848000|4055280000|4231239200|777103794|784054080|4582666|14.58|39.5|170
2024-04-29 06:38:01|russ2000_0878|ESPR|37|202312|202312|-168|202412|198200|0|0|41.73|3.4|23.38|2.37|10.31|11.73|-0.21|-0.57|-13.47|-11.52|0|0|-216.14|-165.91|0|0|15.66|40.03|2.67|1.69|0|0|158787894|82248000|7687000|675289200|316803604|77329792|15965159|2.68|0|193
2024-04-29 06:38:02|russ2000_0879|NX|86|202312|202312|90|200109|202403|48.22|12.86|1.23|0.92|0.93|1.01|2.13|2.02|0.29|0.12|19.58|6.83|1.54|0.95|4.11|-2.82|3.88|7|4.8|3.14|1.28|1.91|0|0|49851692|44422000|236474000|1138904700|1119232716|1106905590|7758054|33.81|0|3632
2024-04-29 06:38:04|russ2000_0881|ORIT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:38:05|russ2000_0882|LKFN|95|202312|202312|103|199806|202403|16.36|18.17|2.93|1.93|4.39|7.01|1.94|2.6|0.62|0.08|1.31|2.53|2.42|2.8|8.84|11.59|0|0|2.45|3.76|0.59|1.04|2042297359|4643427000|303198337|1203552000|60331000|538094900|1686557392|1689150504|9918742|66.32|0|568
2024-04-29 06:38:06|russ2000_0883|HAFC|86|202403|202403|93|200012|202403|14.8|6.63|2.19|-2.69|3.72|1.99|1.45|0.68|0.6|0.43|3.63|-5.1|2.65|6.28|4.92|3.28|0|0|3.79|2.53|1|1.26|2789314478|5209781000|417146083|1128228000|26412000|-343562700|482000288|484397840|5344760|15.92|0|633
2024-04-29 06:38:08|russ2000_0884|MGNX|35|202312|202312|39|201403|202312|491.25|12.03|9.98|14.51|12.33|16.06|4|6.02|0|0|-12.59|-6.48|0|0|-28.23|-68.37|0|0|6.9|7.39|2.19|2.98|0|0|229233430|229805000|43887000|689194000|918999040|736272320|23860322|14.72|0|384
2024-04-29 06:38:09|russ2000_0885|RTRX|41|202006|202006|4|201509|201609|15.1|18.39|6.23|3.7|6.88|4.3|15.04|2.97|2.9|0.66|-4.86|-10.26|0|0|-18.87|-19.89|5.26|7|10.89|8.85|39.18|0.38|0|0|187834619|457376000|2930000|700500900|947811998|833501956|5834469|18.62|56.73|221
2024-04-29 06:38:10|russ2000_0886|UFCS|149|202312|202312|141|198412|202003|30.13|60.11|0.79|0.34|0.91|0.5|1.19|0.75|0.01|0.07|2.94|6.81|2.57|2.94|8.22|-10.15|0|0|1.39|0.93|0.44|0.41|0|0|179232944|102146000|126036000|498140800|550123546|549814412|2141268|21.77|0|1185
2024-04-29 06:38:12|russ2000_0888|SASR|107|202403|202403|113|199512|202403|21.67|11.36|5.28|-1|3.68|2.59|1.7|0.61|1.53|0.55|0.07|8.65|2.87|5.87|4.27|3.51|0|0|2.52|2.29|0.69|1.27|2559805019|9964969000|409909692|1510888000|58738000|401775500|1041711518|1100852970|8908466|23.18|0|1159
2024-04-29 06:38:13|russ2000_0889|SSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:38:14|russ2000_0892|WSFS|142|202312|202312|129|199112|202403|17.93|10.26|4.87|-2.36|2.5|2.72|1.44|1.1|4.24|0.36|7.96|11.93|1.22|1.33|2.92|4.63|0|0|2.19|1.84|0.77|1.5|2409226929|11391345000|642287473|4939437000|99320000|-1331142800|2732676292|2287898330|12131990|45.14|0|1782
2024-04-29 06:38:16|russ2000_0894|ATNI|118|202403|202403|108|199212|201912|81.57|5604|2.11|2.05|1.97|0.64|1.52|0.57|0.5|1.11|3.74|1.52|2.33|2.86|8.08|-0.52|3.05|6|1.28|1.11|0.75|0.05|0|0|97584644|56467000|651790000|1203881200|487735206|504206020|3267066|31.505|0|1600
2024-04-29 06:38:18|russ2000_0896|COWN|66|202006|202006|37|201106|202009|31.82|4.44|3.15|1.86|2.39|0.39|0.72|0.5|0.81|2.28|0|0|0|0|-5.17|4.03|1.54|1|7.99|13.27|1.28|1.77|0|0|305832339|340193000|118731000|2349241900|449728832|476971320|6135967|16.27|5.72|1325
2024-04-29 06:38:19|russ2000_0897|KRA|49|202006|202006|42|201003|202009|34.38|2.91|1.06|0.9|0.55|0.34|1.59|0.54|1.66|0.99|-3.63|20.04|0|0|3.81|9.05|3.93|4|3.39|3.77|2.11|3.02|0|0|92323761|137365000|1000160000|1469749000|557585000|556185000|5942520|17.5|-45.47|1944
2024-04-29 06:38:20|russ2000_0899|NBHC|45|202403|202403|46|201209|202403|175.93|10.36|-1.69|0.2|4.09|3.3|1.2|1.03|0.13|0.04|11.36|12.26|1.61|2.94|3.38|8.56|0|0|2.58|1.88|0.85|1.12|4205199289|5616460000|1303572786|978597000|108860000|439347000|1363666027|1115435894|6191168|36.07|0|1205
2024-04-29 06:38:21|russ2000_0900|MYRG|56|202312|202312|62|200809|202403|23.76|32.61|0.48|0.32|0.5|0.82|2|4.54|0.14|0.06|2.06|1.13|0|0|9.36|9.24|4.31|7|2.26|2.21|1367.18|0.71|0|0|28827907|24899000|206266000|2970013300|2948985375|2963213750|28329743|176.75|0|7100
2024-04-29 06:38:23|russ2000_0901|FN|53|202312|202312|55|201006|202403|16.32|27.32|0.85|1.15|1.18|2.55|2.21|4.26|0.08|0|-0.16|0.99|0|0|12.65|11.64|3.35|4|3.27|1.87|0.89|0.87|0|0|255291612|740593000|236342000|6128498800|6860783332|7101859440|85605822|189.02|0|11506
2024-04-29 06:38:24|russ2000_0902|NHC|121|202312|202312|125|199212|202403|19.47|21.83|0.9|0.68|0.84|1.27|1.95|1.6|0.69|0|2.55|4.22|2.86|2.5|8.68|4.37|2.43|5|1.04|0.77|0.58|0.24|0|0|112202008|223620000|726993000|1228836500|1450794657|1452845524|7597353|94.51|0|14881
2024-04-29 06:38:26|russ2000_0904|TRST|151|202403|202403|133|199012|202403|22.62|10.09|5.66|1.4|6.7|2.98|3.8|0.79|0.5|0.15|2.94|4.73|3.24|5.11|10.92|7.41|0|0|3.38|2.11|0.84|1.29|2788811452|4899050000|296257906|471109000|81591000|158992100|535727104|2715750400|2439739|28.16|0|806
2024-04-29 06:38:27|russ2000_0906|HLIT|105|202312|202312|113|199512|202403|123.46|18.93|2.15|1.6|2.45|2.57|3.54|3.44|0.12|0.3|-0.68|-2.83|0|0|-17.83|-5.26|3.78|8|5.3|6.85|1.92|0.69|0|0|104405238|84269000|66633000|1550078300|1510750080|1300010880|16798814|13.44|0|809
2024-04-29 06:38:29|russ2000_0907|AMWD|149|202312|202312|136|199003|202403|22.65|12.82|0.76|1.2|0.68|0.82|2.51|1.64|0.46|0.42|1.27|1.29|0.6|0|8.5|4.96|3.28|5|3.86|2.04|1.36|2.49|0|0|52431901|97829000|325497000|1747960300|1469251040|1580885128|12035478|92.92|0|9900
2024-04-29 06:38:30|russ2000_0908|RECN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:38:31|russ2000_0909|CUBI|41|202312|202312|49|201112|202403|11.76|7.26|5.74|10.47|2.48|2.29|1.08|1.11|2.09|0.92|-23.34|-228.25|0|0|3.34|2.5|0|0|3.65|1.82|0.79|1.88|5659469686|10965875000|1120547447|6251986000|8380000|-2934326200|1668254154|1678064948|14226265|53.06|0|867
2024-04-29 06:38:32|russ2000_0910|GERN|101|202312|202312|1|201606|201609|244|220|147.78|825.38|423.82|7889.69|3.57|7.27|0.12|0.33|-9.55|-3.42|0|0|-41.54|-46.83|1|1|12.03|14.23|1.35|0.67|0|0|114343812|333699000|6226000|1550240700|1798210260|814988130|51594767|3.3|0|46
2024-04-29 06:38:33|russ2000_0911|TR|149|202312|202312|137|198912|202403|40.56|25.18|3.82|3.75|4.16|2.99|4.06|2.78|0.03|0.01|1.82|2.25|0.39|1.1|12.31|8.38|2.48|5|3.23|10.38|0.67|-0.39|0|0|79427802|171422000|184221000|2129773000|2292922001|2135472130|2517360|32.03|0|2000
2024-04-29 06:38:35|russ2000_0912|PRO|65|202312|202312|27|200706|201403|131.72|270.71|4.85|4.93|5.11|5.52|12.52|11.76|-0.63|-3.78|-1.69|1.19|0|0|-7.3|-27.18|6.22|7|5.79|8.8|1.46|1.9|0|0|116940168|168747000|56831000|1823229300|1689486687|1573234320|10252689|36.33|0|1413
2024-04-29 06:38:36|russ2000_0913|ETH|110|202006|202006|105|199406|202009|20.53|50.15|1.16|0.61|1.13|0.68|2.35|1.18|0.32|0.15|5.6|12.38|1.92|5.3|10.5|2.32|4.55|9|10.63|8.28|1.3|1.55|0|0|61554445|72276000|346020000|359281700|339218974|341072600|5642903|13.54|-29.11|3369
2024-04-29 06:38:37|russ2000_0914|BLDR|65|202312|202312|73|200512|202403|50.27|17.38|0.55|0.66|0.38|1.57|10.76|5.37|4.27|0.67|-8.81|0.31|0|0|-4.81|9.15|5.88|9|5.57|10.57|2.01|3.06|0|0|70339892|66156000|1029896000|28545511900|25413277350|24514426850|270579374|208.55|0|15800
2024-04-29 06:38:38|russ2000_0915|SGMS|143|202006|202006|109|199209|201912|37.51|21.03|2.96|3.96|1.51|1.1|8|226.31|15.78|-3.53|-13.91|10.96|0|0|-6.58|-5.93|2.45|6|5.54|7.88|1.71|2.3|0|0|91151438|790000000|543000000|11689263200|3320702038|3316450000|99493081|34.91|71.55|9800
2024-04-29 06:38:40|russ2000_0916|IVC|146|202006|202006|97|198912|201403|56.66|17.93|0.9|0.47|0.68|0.29|1.94|0.86|0.75|0.85|0.26|0.82|0.26|0.68|2.44|-7.78|2.97|7|6.68|14.5|1.23|0.04|0|0|31663915|104192000|89013000|411768600|258830880|259282080|2204455|7.52|0.27|3900
2024-04-29 06:38:42|russ2000_0917|UBNK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:38:42|russ2000_0919|CASS|106|202403|202403|111|199606|202403|26.25|22|2.62|-0.14|4.69|3.53|3.43|2.59|0.02|0|2.23|3.72|1.48|2.45|13.59|11.11|0|0|2|3.22|0.57|1.25|383722647|825956000|232627830|814732000|19695000|-158093000|656638989|700642284|1885777|48.17|0|1122
2024-04-29 06:38:44|russ2000_0920|CZR|31|202312|202312|38|201409|202403|22.7|12.05|2.71|6|1.14|0.82|2.8|2.08|3.13|2.7|-16.84|-17.6|0|0|2.79|-6.26|4.83|5|10.7|6.68|1.88|4.01|0|0|270321143|1005000000|2546237000|20912953300|9439122618|3501548838|141342993|43.74|0|15500
2024-04-29 06:38:45|russ2000_0921|CDR|123|202006|202006|120|198912|201912|53.72|54.03|7.46|6.05|3.19|0.49|1.47|0.22|1.48|1.46|-8.13|-0.73|7.42|14.95|0.7|-1.34|2.11|3|3.29|1.21|0.44|1.76|0|0|8743953|68233000|13838000|863307500|71571196|69311011|478612|0.8012|-74.28|75
2024-04-29 06:38:46|russ2000_0924|IPHI|46|202006|202006|28|201009|201709|54.95|24.96|5.13|12.01|5.27|10.27|4.68|16.79|0.47|1.44|-2.98|-0.16|0|0|0.81|-8.94|5.29|7|8.16|5.14|1.47|0.54|0|0|225950209|221925000|143308000|6147622100|5859246496|5526929472|113167500|112.96|88.42|685
2024-04-29 06:38:47|russ2000_0925|CVCO|72|202312|202312|80|200403|202403|44.55|20.25|1.21|1.3|1.46|1.87|2.08|3.3|0.13|0.02|-5.5|-1.76|0|0|7.19|11.56|3.41|7|4.43|1.39|1.13|1.25|0|0|105320375|369627000|95704000|2961167200|3330474948|3697171182|25782907|399.06|0|5000
2024-04-29 06:38:48|russ2000_0926|INO|89|202312|202312|-168|202412|198200|0|0|89.04|931.29|81.89|369.87|7.9|2.76|0.34|0.14|-13.78|-7.96|0|0|-67.93|-132.43|1.8|2|5.38|34.17|2.39|-0.81|0|0|55252382|145293800|24588700|195858000|324381152|2162602548|7634646|13.88|0|190
2024-04-29 06:38:50|russ2000_0927|QUAD|49|202312|202312|35|201006|201903|36.71|79.33|0.6|0.33|0.23|0.09|1.47|2.32|2.24|4.3|10.8|37.47|8.85|0.94|-3.59|-11.37|5.02|7|5.01|5.3|1.52|2.09|0|0|24936957|52900000|1064400000|738918000|270581139|269217000|1061657|5.31|0|19600
2024-04-29 06:38:51|russ2000_0928|DXPE|97|202312|202312|105|199712|202403|19|13.81|0.58|0.37|0.42|0.57|2.3|2.28|1.59|1.38|3.71|0.66|0|0|4.58|3.98|4.9|8|2.83|3.46|1.71|2.77|0|0|8776737|173120000|124149000|1222460500|869367519|998034750|5561893|53.73|0|2747
2024-04-29 06:38:52|russ2000_0929|HZO|95|202403|202403|101|199812|202403|25.52|12.05|0.62|0.41|0.4|0.31|1.34|0.61|0.86|1.23|0.98|7.63|0|0|3.28|8.25|4.29|9|8.99|8.14|1.6|2.77|0|0|34061570|216684000|181176000|1677256700|741684696|733246634|7973012|33.26|0|1754
2024-04-29 06:38:53|russ2000_0930|FFIC|101|202312|202312|109|199612|202403|17.36|13.27|10.24|6.89|3.68|1.87|1.35|0.55|2.56|1.26|-0.46|-2.9|3.17|6.98|2.82|2.07|0|0|2.41|1.13|0.92|0.87|2339806276|5098399000|149135297|803521000|65321000|404303700|363997738|364012870|3054704|12.61|0|474
2024-04-29 06:38:55|russ2000_0931|FRED|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:38:56|russ2000_0932|LMNX|82|202006|202006|55|200612|202009|100.95|114|7.94|2.87|8.63|3.02|4.48|2.29|0.01|0.39|0.39|-2.37|1.1|1.37|-2|2.21|4.48|8|6.69|10.35|0.72|-0.02|0|0|75762012|291665000|83582000|1123313400|1181003862|1207824300|17163476|26.22|26.42|1247
2024-04-29 06:38:57|russ2000_0934|KAI|117|202312|202312|125|199212|202403|53.04|33.14|1.63|2.38|1.75|4.02|2.58|4.97|0.35|0.14|0.6|1.86|1.05|0.35|6.58|6.73|3.37|7|1.72|2.45|1.3|1.42|0|0|66119363|103832000|82242000|3854519300|3841460420|3790211200|38160786|328.1|0|2800
2024-04-29 06:38:58|russ2000_0935|WMC|31|202006|202006|26|201309|202003|10.65|1.88|34.73|19.71|25.64|1.48|0.94|0.67|1.25|8.78|-6.86|-55.44|20.67|59.9|3.23|-18.13|0|0|6.04|3.78|1|2.74|0|0|30610300|19363000|0|1759169400|123079302|113204781|1754015|2.07|-78.5|
2024-04-29 06:38:59|russ2000_0936|ACET|3|202312|202312|-168|202412|198200|0|0|0|0|3.04|2.61|0.64|1.13|0|0|0|0|0|0|0|0|0|0|0|0|2.48|2.04|0|0|182809333|159711000|0|33350900|193061900|0|3599920|2.35|0|
2024-04-29 06:39:01|russ2000_0938|MOD|148|202312|202312|136|199003|202403|32.84|22.45|0.71|0.41|0.62|2.09|1.77|6.83|0.45|0.46|1.4|-2.63|2.17|0|6.01|-1.9|2.63|5|1.76|1.48|1.48|2.68|0|0|42935195|149700000|439400000|5160960500|4968918000|4845171000|109568621|95.19|0|11300
2024-04-29 06:39:03|russ2000_0939|ONCE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:39:03|russ2000_0940|INSY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:39:04|russ2000_0941|FFG|98|202006|202006|95|199612|202009|14.23|14.63|-1.67|-9.41|1.55|1.64|1.03|0.77|0.19|0.06|4.56|10.2|2.08|4.02|7.48|5.35|0|0|1.16|0.94|0.88|-0.52|254085188|258867000|2844944795|8139516000|42200000|-6837456400|1179339200|1188156375|6225308|48.05|-17.38|1751
2024-04-29 06:39:06|russ2000_0944|EXEL|85|202312|202312|50|201109|202403|48.15|36.89|13.47|6.37|12.17|4.17|34.77|3.18|4.24|0|-8.01|-1.99|0|0|-54.95|16.85|4.98|9|9.53|2.9|2.28|0.88|0|0|312507529|995302000|52323000|6199498700|7185277890|7549557120|58079951|23.73|0|617
2024-04-29 06:39:07|russ2000_0946|CPE|104|202006|202006|99|199509|202006|92.87|1.27|4.73|4.43|2.61|0.24|1.91|0.11|1.01|1.78|0|0|0|0|-2.1|-25.73|1.87|2|7.87|24.54|1.48|3.95|0|0|28914771|7500000|5609186000|3539197500|191595000|191394488|14276108|4.82|-88.89|475
2024-04-29 06:39:09|russ2000_0947|CAMP|148|202309|202309|111|199109|201906|49.47|320|1.6|1.11|1.52|0.02|4.78|1.21|0.73|-3.08|0.08|6.56|0|0|2.39|-23.01|3.44|6|3.22|3.77|1.97|2.75|0|0|39889150|38169000|77068000|194815800|0|0|0||0|1080
2024-04-29 06:39:10|russ2000_0948|MTRX|127|202312|202312|115|199103|201912|26.98|19.5|0.54|0.12|0.53|0.46|1.93|1.99|0.18|0.06|0.33|7.54|0|0|5.09|-9.72|2.36|5|1.92|1.84|1.48|1.79|0|0|26399637|47160000|102123000|308620200|355725515|340617230|3128658|13.03|0|2900
2024-04-29 06:39:12|russ2000_0949|CTS|149|202312|202312|154|198509|202403|39.05|24.37|1.26|1.69|1.27|2.68|2.34|2.73|0.33|0.13|1.83|0.27|1.79|0.34|5.87|4.21|2.57|6|2.06|2.31|1.1|0.13|0|0|54716336|163876000|123717000|1344246000|1442264318|1520862160|5363561|46.79|0|3570
2024-04-29 06:39:14|russ2000_0951|CHGG|35|202312|202312|2|202303|202309|9.7|7.76|6.17|18.71|5.55|1.38|5.25|0.83|0.45|0.64|-2.51|-0.64|0|0|-44.82|0.12|6.29|6|14.09|11.16|1.3|1.24|0|0|274034242|330014000|147976000|1049146900|778375409|1013252070|18713862|7.57|0|1401
2024-04-29 06:39:15|russ2000_0952|MHO|112|202403|202403|119|199406|202403|12.07|7.84|0.7|0.73|0.4|0.96|1.13|1.26|0.96|0.35|-0.52|2.04|0.27|0|4.08|9.2|2.57|6|5.46|2.77|1.31|3.28|0|0|56988768|869662000|72197000|3831001200|3782279193|3930058440|32103873|136.29|0|1401
2024-04-29 06:39:17|russ2000_0953|USPH|120|202312|202312|113|199512|202403|36.13|53.49|2.11|2.69|2.74|2.65|4.16|3.57|0.4|0.31|1.85|1.77|1.24|1.53|9.13|9.16|3.5|4|2.55|7.98|1.03|1.36|0|0|15795229|152825000|105499000|1870671300|1691650412|1449589410|8441355|112.87|0|5400
2024-04-29 06:39:18|russ2000_0955|MNR|141|202312|202312|110|199209|202003|27.65|23.41|14.34|15.29|7.21|1.96|1.66|1.54|1.07|0.12|-5.46|2.8|7.88|4.92|4.79|0.14|2|2|0.89|1.41|0.37|0.78|54100|54100|35677910|152792000|5860000|2487723000|1833500000|1890666600|3362501|19.3|0|12
2024-04-29 06:39:20|russ2000_0956|CPSI|74|202006|202006|71|200212|202009|28.39|18.78|2.8|1.8|2.74|1.43|8.08|2.1|0.21|0.53|3.27|3.08|3.53|1.46|31.8|7.23|5.92|8|8.8|3.3|0.73|0.78|0|0|16264001|18668000|20952000|482375600|398934880|386701830|2043801|27.49|11.3|2000
2024-04-29 06:39:21|russ2000_0957|CDE|139|202312|202312|111|198912|201709|146.99|22.98|4.78|2.79|3.93|1.57|1.77|1.47|0.9|0.46|-1.25|-4.48|0.2|0|-9.2|-29.39|1.16|2|7.38|2.82|1.06|3.03|0|0|125479323|61633000|938713000|1911458500|1502659041|908362650|25437929|3.77|0|2155
2024-04-29 06:39:23|russ2000_0959|ANIK|111|202312|202312|91|199712|202009|24.83|43.82|2.27|3.4|3.27|2.23|1.83|1.78|0.05|0.17|-25.28|-1.87|0|0|4.28|3.9|3.14|6|3.74|12.72|1.52|1.25|0|0|50668950|72867000|75855000|304320500|377187460|360654600|2599353|25.4|0|154
2024-04-29 06:39:24|russ2000_0960|WGO|151|202312|202312|122|199306|202312|16.12|21.48|0.65|0.86|0.7|0.77|2.68|1.59|0.13|0.52|3.71|-1.87|1.72|1.62|12.66|5.13|2.59|6|9.43|6.79|1.71|2.81|0|0|60403795|265700000|204408000|2530789000|0|0|0||0|5505
2024-04-29 06:39:26|russ2000_0961|BCOR|88|202006|202006|64|200403|202003|28.42|12.6|11.28|1.02|9.77|0.62|2.9|1.18|0.23|1.01|0|0|0|0|-6.31|-33.29|2.64|7|5.69|3.03|1.16|1.9|0|0|226695200|90081000|71446000|740423200|447676880|448217440|3608334|9.32|-57.77|690
2024-04-29 06:39:28|russ2000_0963|ATRC|68|202312|202312|-168|202412|198200|0|0|3.59|7.68|3.47|3.53|5.38|3.11|0.17|0.14|-4.89|-9.56|0|0|-46.89|-14.92|6.21|7|3.36|4.97|0.88|1.23|0|0|40719532|137285000|32809000|1373468000|1445740920|1266962580|24189083|30.42|0|730
2024-04-29 06:39:29|russ2000_0965|ECHO|48|202006|202006|44|200909|202009|51.76|164.13|0.53|0.37|0.49|0.32|2.97|1.85|-1.8|0.38|-3.28|3.56|0|0|6.48|0.81|6.75|8|9.25|3.78|1.14|0.78|0|0|36428741|35438000|72285000|807154700|681239546|688479428|3771842|26.26|11.6|2539
2024-04-29 06:39:30|russ2000_0966|WRLD|129|202312|202312|128|199203|202403|34.67|12.85|2.55|2|1.85|1.66|2.88|2.17|1.15|1.44|6.03|22.39|0|0|10.4|5.16|0|0|12.37|19.56|0.96|1.62|0|0|7350743|12775500|121245000|1453751600|880507034|1075824090|6456351|144.98|0|3744
2024-04-29 06:39:32|russ2000_0968|PLAB|145|202312|202312|138|198909|202403|28.43|12.68|1.6|1.04|1.53|1.95|1.59|1.75|0.41|0.07|-1.79|3.16|0|0|4.67|3.81|1.62|4|5.99|2.47|1.88|1.17|0|0|132500336|521514000|623247000|1594226600|1746176880|1845185160|10765717|28.28|0|1775
2024-04-29 06:39:33|russ2000_0970|PDFS|81|202312|202312|87|200206|202403|494.22|481|3.67|6.96|4.77|7.86|3.13|5.67|0.01|0|0.64|0.3|0|0|-2.06|-3.15|4.15|6|3.33|1.47|1.69|1.74|0|0|72754300|135522000|47468000|1163527200|1289190630|1107271620|7532668|33.67|0|353
2024-04-29 06:39:35|russ2000_0971|MRTN|142|202403|202403|149|198612|202403|24.68|26.03|0.81|1.53|0.89|1.39|1.52|1.81|0.56|0|1.46|0.68|0.57|1.3|7.5|10.71|2.84|5|1.37|1.57|0.87|0.45|0|0|11552616|73730000|664570000|1429852700|1503582696|1538995920|11093498|18.48|0|4087
2024-04-29 06:39:37|russ2000_0972|TTI|129|202312|202312|133|199012|202403|114.63|22.15|1.7|1.05|1.33|0.93|2.27|3.89|2.25|1.06|0|0|0|0|2.55|-14.56|1.57|2|2.68|1.07|1.48|3.93|0|0|26260024|52485000|789108000|681500100|576250856|557674980|6701747|4.43|0|2600
2024-04-29 06:39:39|russ2000_0974|INAP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:39:40|russ2000_0975|STRA|102|202403|202403|109|199612|202403|30.58|24.67|4.54|1.76|5.05|2.14|11.79|1.81|0.37|0.04|4.1|1.5|1.37|2.31|47.04|7.86|3.15|6|9.73|2.54|0.7|0.48|0|0|120950416|253564000|198665000|2369866500|2562174548|2291889440|10468284|104.12|0|3076
2024-04-29 06:39:41|russ2000_0979|TOWR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:39:42|russ2000_0981|XLRN|34|202006|202006|-168|202412|198200|0|0|66.91|72.85|71.85|68.79|7.73|16.07|-0.17|0|-8.09|0|0|0|-38.38|-30.75|0|0|6.33|6.28|0.89|-0.21|0|0|216990452|389810000|28787000|6385117000|6126795437|6092104600|47004365|113.11|150.25|237
2024-04-29 06:39:43|russ2000_0982|ADC|111|202403|202403|116|199503|202403|19.89|33.6|11.11|20.3|7.22|9.97|1.66|1.16|0.92|0.49|-1.44|-21.98|7.33|5.15|5.76|3.19|1.96|2|3.7|11.88|0.59|0.55|0|0|5833417|6314000|300978000|8431979500|5747928480|3116221584|64110521|57.12|0|41
2024-04-29 06:39:45|russ2000_0983|WASH|135|202403|202403|137|198912|202403|18.61|9.92|5.51|2.13|3.39|2.39|1.78|0.95|1.95|2.7|-0.06|16.59|3.7|8.33|5.01|4.26|0|0|1.57|1.1|0.55|0.54|1554702800|4285693000|243519620|1075648000|57572000|644885400|457852416|465480960|2432360|26.88|0|619
2024-04-29 06:39:47|russ2000_0984|TNET|33|202312|202312|39|201406|202403|566.67|20.41|0.96|0.97|0.95|1.54|52.22|85.89|2.69|14.01|-0.56|3.09|0.01|0.19|17.99|32.23|5.48|7|2.37|2.49|2.06|1.89|0|0|252748967|352000000|128000000|7440741100|6712539605|9009320000|32979636|132.49|0|2800
2024-04-29 06:39:48|russ2000_0986|PRSC|70|202006|202006|63|200409|202006|25.45|113.16|0.91|0.86|0.81|0.82|2.7|3.51|0.96|0|0|0|0|0|4.69|13.01|3.23|7|5.11|1.21|0.59|0.9|0|0|57462723|41786000|40657000|1230119500|1266606519|1173191496|7881577|89.71|43.64|3800
2024-04-29 06:39:49|russ2000_0987|FOR|57|202403|202403|65|200712|202403|35.58|10|4.51|1.39|3.61|1.3|1.09|1.08|0.49|0.48|-2.11|-27.44|0|0|1.58|3.69|1.81|2|6.31|0.82|2.04|2.27|0|0|160054704|416200000|4400000|2324222500|2033722513|1933139000|9140448|40.19|0|128
2024-04-29 06:39:51|russ2000_0988|RUTH|70|202006|202006|59|200509|202006|22.92|9.87|1.36|1.15|1.15|0.87|5.1|3.65|0.73|1.26|5.69|-6.63|2.16|4.8|15.41|-1.3|5.1|4|5.25|8.5|1.24|3.64|0|0|7143797|96127000|337040000|431961200|388216143|340546281|16062366|11.37|-40.07|5740
2024-04-29 06:39:52|russ2000_0989|IMKTA|142|202312|202312|138|198909|202403|15.04|7.89|0.36|0.32|0.17|0.25|1.31|0.97|1.7|0.37|2.73|6.66|3.74|0.86|3.9|9.23|3.95|9|1.8|7.5|0.67|0.69|0|0|31642769|275034000|1387301000|1728352300|1456490592|1553521464|6582060|76.68|0|27000
2024-04-29 06:39:53|russ2000_0990|FTD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:39:54|russ2000_0991|MOV|118|202312|202312|123|199306|202403|59.92|12.62|1|0.32|0.99|0.88|1.41|1.11|0.32|0.13|2.52|8.36|1.44|5.39|5.75|-26.26|4.25|8|2.8|8.13|0.98|0.57|0|0|90490643|262059000|108057000|315167700|575912410|604007600|7844774|25.99|0|1145
2024-04-29 06:39:56|russ2000_0992|ENT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:39:56|russ2000_0993|ASCMA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:39:57|russ2000_0994|ANH|88|202006|202006|78|199906|201812|28.74|11.24|93.54|110|32.87|41|0.91|0.58|3.36|1.25|-11.61|25.68|12.12|17.37|2.79|-12.61|0|0|3.1|1.48|0.56|3.07|0|0|11293261|29508000|987000|751512600|165408490|172886750|942913|1.67|-52.29|12
2024-04-29 06:39:58|russ2000_0996|HAYN|89|202312|202312|78|200409|202403|81.53|18.44|1.02|0.42|1.06|1.27|1.77|1.74|-0.22|0.25|2.13|1.79|2.21|1.46|5.42|1.66|2|3|3.87|1.35|1.47|0.82|0|0|31003538|14023000|162634000|863954000|768513960|749997000|11461710|60.12|0|1776
2024-04-29 06:40:00|russ2000_0997|VVI|149|202312|202312|136|198912|202312|76.49|134.07|0.59|0.8|0.44|0.67|2.52|19.13|1.15|10.42|8.56|-8.76|6.38|1.72|4.02|-32.49|1.3|1|1.88|5.19|1.11|2.52|0|0|87678000|52704000|577814000|1324836600|828764783|800936180|3371905|39.49|0|5361
2024-04-29 06:40:02|russ2000_0998|LRN|64|202403|202403|61|200812|202403|57.07|14.8|1.24|0.97|1.21|1.37|2.17|2.63|0.04|0.38|0.68|-1.19|0|0|5.52|3.55|6.4|8|8.79|7.34|0.74|0.9|0|0|149542345|376577000|150436000|2764713700|2727019685|2602010450|48765537|63.05|0|4950
2024-04-29 06:40:04|russ2000_0999|KFRC|109|202312|202312|115|199506|202403|54.44|22.64|0.75|0.56|0.7|0.9|3.39|8.65|0.28|0.26|9.54|18.06|2.1|2.07|8.67|18.92|5.21|10|2.14|1.51|1.45|1.42|0|0|10657760|119000|45587000|1417890400|1376620920|1486420560|7803160|70.52|0|13900
2024-04-29 06:40:06|russ2000_1000|GRC|150|202403|202403|137|198912|202403|25.98|28.66|1.26|1.84|1.36|1.57|2.25|2.47|0.07|1.13|2.53|2.2|2.52|1.8|11.41|9.46|2.79|6|1.61|1.27|0.98|0.36|0|0|22925313|27772000|109157000|1409602100|1036645050|1031918825|3054454|39.55|0|1200
2024-04-29 06:40:07|russ2000_1001|NOG|86|202312|202312|61|200812|202403|42.25|3.89|11.25|2.65|7.99|1.92|8.85|1.95|0.96|0.9|-8.76|-8.19|0.3|3.91|-8.92|-35.1|2.72|2|14.56|9.19|1.93|2.33|0|0|24300891|8195000|1009083000|5830003600|3998200448|1648132608|50306041|39.68|0|24
2024-04-29 06:40:09|russ2000_1003|NWLI|149|202312|202312|157|198412|202403|8.91|18.43|0.06|-4.67|0.98|2.54|0.64|0.73|0.09|0|0.16|0.18|0.17|0.07|8.58|4.96|0|0|0.86|0.42|0.99|1.55|0|0|1977421073|7590946000|1600000|-5802179400|1788766560|1788766560|5749028|491.96|0|287
2024-04-29 06:40:10|russ2000_1004|PRAH|29|202006|202006|21|201506|202009|135.58|30.15|2.41|2.35|2|2.01|5|5.38|1.36|1.1|-1.83|4.17|0|0|5.29|8.99|4.87|6|2.46|1.46|0.73|1.06|0|0|126339600|168229000|370749000|7404828100|6284878236|6334833960|30071803|98.28|-7.11|17500
2024-04-29 06:40:12|russ2000_1005|MITT|39|202312|202312|47|201206|202403|54.81|3.9|20.98|5.44|10.39|2.35|0.9|0.59|1.72|10.53|6.41|52.51|16.45|11.76|4.26|-19.3|0|0|4.38|16.77|0.89|2.45|0|0|52701969|111534000|0|5853668900|180249912|201097080|1590820|6.12|0|
2024-04-29 06:40:13|russ2000_1006|HSTM|86|202403|202403|74|200509|202403|60.54|45.97|2.58|2.01|3.26|2.89|4.33|2.26|0.01|0|0|0|0.02|0.48|0.64|5.35|4.48|7|1.57|3.59|1.11|0.01|0|0|63053155|83672000|51358000|726730700|810402682|853786500|3279344|26.66|0|876
2024-04-29 06:40:14|russ2000_1008|SRPT|97|202312|202312|-168|202412|198200|0|0|95.92|21.6|102.68|9.62|12|14.14|0.16|1.44|-12.98|-2.91|0|0|-92.22|-33.02|3.46|5|10.93|11.62|1.47|1.27|0|0|265228120|1676250000|227537000|11712268100|12134518828|10093737280|118763708|129.46|0|743
2024-04-29 06:40:16|russ2000_1009|APEI|65|202312|202312|52|200709|202009|22.73|32.55|2.72|0.69|2.7|0.43|5.4|0.99|0.02|0.32|1.51|10.05|0|0|21.8|4.41|7.04|9|8.01|2.02|0.82|0.54|0|0|112598017|116660000|84562000|266288300|248575260|212261600|2723948|14.2|0|2640
2024-04-29 06:40:17|russ2000_1010|TCBK|122|202403|202403|124|199303|202403|20.34|11.21|1.55|-2.77|2.89|3.03|1.62|0.97|0.38|0.42|2.69|5.33|2.61|3.34|8.97|7.24|0|0|2.13|1.1|0.71|0.52|1792527754|6248258000|349968943|2159330000|115134000|-443035200|1222765812|1099096740|5132251|36.78|0|1124
2024-04-29 06:40:19|russ2000_1012|NLS|86|202006|202006|77|199912|201903|21.38|11.58|1.08|1.37|1.4|1.25|3.16|5.26|0.1|0.16|5.56|0.44|0.99|0|9.11|-7.54|5.51|10|11.35|17.32|1.69|3.44|0|0|43257853|45656000|43759000|512681900|468384210|467477670|45477959|15.63|1168.7|434
2024-04-29 06:40:20|russ2000_1014|PGTI|66|202006|202006|57|200606|202009|29.52|27.95|1.49|1.69|1.13|1.29|3.4|2.27|1.25|0.93|-4.87|-0.54|0|0|-0.98|4.4|4.95|7|2.73|1.5|1.05|2.08|0|0|31735367|98353000|169410000|1344953300|1013570532|1016616600|5355843|17.19|6.33|3000
2024-04-29 06:40:21|russ2000_1017|GNMK|46|202006|202006|-168|202412|198200|0|0|12.35|7.35|11.75|6.72|9.66|10.31|0.71|0.78|-18.46|-9.24|0|0|-65.03|-37.84|3.83|8|7.36|9.87|1.2|4.3|0|0|53764179|132795000|23792000|932392200|989702000|931392000|16427556|14|106.64|437
2024-04-29 06:40:22|russ2000_1018|LPSN|85|202312|202312|37|200406|201309|81.91|364.07|4.55|10.75|4.86|0.2|6.2|1.83|0.45|12.13|-4.3|-0.09|0|0|-14.6|-32.51|5.47|9|3.3|15.86|1.31|2.1|0|0|58837035|210782000|104394000|461057900|87609023|65480108|3436052|0.9974|0|1341
2024-04-29 06:40:24|russ2000_1019|ACTG|104|202312|202312|83|200306|202403|106.97|23.19|7.48|13.28|35.06|3.69|2.62|0.94|0.03|0.02|2.98|-9.26|2.68|0|-16.69|-6.08|2.46|1|4.94|2.5|1.05|0.7|0|0|116948840|439909000|1249000|124402000|532443015|261350154|1450428|5.33|0|17
2024-04-29 06:40:25|russ2000_1020|DCOM|103|202403|202403|111|199606|202403|18.12|10.82|10.57|5.27|4.51|2.17|1.47|0.66|2.09|0.79|2|19.99|3.43|5.19|3.66|1.77|0|0|2.81|2.19|0.94|1.27|2434630073|4438412000|161344670|1230068000|58236000|609505300|749830320|640273662|4695169|19.26|0|457
2024-04-29 06:40:26|russ2000_1021|UFI|149|202312|202312|119|199006|202003|23.07|62.11|0.84|0.41|0.68|0.19|1.61|0.37|0.49|0.42|3.46|5.19|0.5|0|4.13|-12.02|1.74|2|1.51|1.28|1.24|1.18|0|0|36582841|35979000|213186000|194330200|108722094|110485550|446670|5.99|0|2560
2024-04-29 06:40:28|russ2000_1022|PKD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:40:29|russ2000_1023|DPLO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:40:29|russ2000_1024|QTS|33|202006|202006|24|201312|201912|370.79|540|8.93|10.87|5.87|7.16|3.17|2.64|0.73|-15.21|-7.27|-5.24|3.25|2.89|0.91|0.86|3|3|6.52|14.39|0.87|0.24|0|0|18962103|16474000|54274000|5508701800|3871438338|3766894460|39771775|63.02|25.57|612
2024-04-29 06:40:30|russ2000_1026|IPAR|136|202312|202312|137|198912|202403|22.25|29.52|1.47|2.03|1.6|3.43|2.98|6.43|0.14|0.23|1.2|2.62|1.38|1.87|11.5|5.74|3.98|9|1.34|1.04|1.34|0.94|0|0|87169823|182766000|37026000|4671284100|4496980397|4430561320|22230050|140.51|0|402
2024-04-29 06:40:32|russ2000_1027|COKE|149|202312|202312|153|198512|202403|73.11|19.47|0.99|0.67|0.49|1.19|16.57|5.53|24.84|0.42|1.14|1.67|2.04|0.24|2.06|3.77|3.71|9|1.17|1.7|0.57|1|0|0|31180188|635269000|1131066000|7897883400|7933993417|7990110400|43068303|846.41|0|16900
2024-04-29 06:40:34|russ2000_1028|GDOT|47|202312|202312|55|201006|202403|35.52|71.77|1.56|0.63|2.21|0.33|4.07|0.57|0.08|0.07|2.77|0.01|0|0|14.69|5.23|6.05|7|6.58|4.35|1|1.02|0|0|691293783|716122000|171734000|-162220900|492773280|496020120|8643304|9.33|0|1200
2024-04-29 06:40:35|russ2000_1029|GBL|90|202006|202006|87|199812|202009|12.51|4.92|1.73|0.94|2.51|1.03|4.19|4.53|0.18|0.32|8.37|2.84|0.51|0.7|75.21|81.2|5.48|10|0.94|0.65|1.26|1.46|0|0|318930435|58117000|2678000|271784300|346751480|334532800|245975|12.55|-36.97|189
2024-04-29 06:40:36|russ2000_1031|HTLF|85|202312|202312|93|200012|202403|44.25|20.87|2.98|2.04|2.34|2.59|1.4|0.82|1.61|0.42|0.83|1.89|1.83|3.41|4.29|6.39|0|0|2.34|0.89|0.57|1.5|4037046671|12708699000|626827353|324253000|197914000|2089889900|1500483200|1297597400|10628782|35.15|0|1908
2024-04-29 06:40:38|russ2000_1032|LE|34|202312|202312|27|201312|202009|25.05|40.84|0.66|0.58|0.41|0.28|1.72|1.7|1.33|1.03|0|0|0|0|0.21|1.73|7.52|9|10.92|4.88|0.96|3.56|0|0|118242806|25314000|190885000|633566900|409710920|427222380|2011845|13.01|0|5100
2024-04-29 06:40:40|russ2000_1034|BFS|113|202312|202312|121|199312|202403|40.2|22.12|9.44|8.86|4.5|4.72|35.61|5.65|-4.28|3.98|0.52|0.33|5.79|6.13|3.99|3.01|2.62|3|0.98|0.54|0.7|0.81|0|0|13527920|8407000|1080058000|2642689600|926950821|898279620|2254944|38.49|0|67
2024-04-29 06:40:41|russ2000_1035|ATRI|148|202312|202312|133|199012|202403|17.37|42.06|2.24|7.32|2.48|4.82|2.7|3.36|0.08|0.02|5.65|2.44|2.87|1.89|18.12|15.1|3.33|7|0.94|3.13|0.72|0.04|0|0|16528838|6256000|87867000|809499300|815848000|852468450|8248285|463.55|0|616
2024-04-29 06:40:43|russ2000_1036|GHDX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:40:44|russ2000_1038|LDL|146|202006|202006|140|198412|201912|25.77|49.68|0.81|0.65|0.78|0.38|1.78|1.16|0.27|1.13|0.21|2.52|0.13|0|8.15|-21.43|2.83|5|1.2|4.56|1.1|4.09|0|0|23231374|92546000|227828000|486727600|293783480|287332880|1766641|16.54|-33.6|3250
2024-04-29 06:40:46|russ2000_1040|CTBI|127|202403|202403|131|199106|202403|13.91|9.9|1.91|-3.34|3.06|3.29|1.45|1.09|0.44|0.09|3.5|7.74|3.52|4.27|8.07|8.93|0|0|1.57|0.59|0.63|0.96|2271840325|3894181000|333642554|1167346000|55651000|-398835700|768510350|757122800|2240646|42.65|0|1000
2024-04-29 06:40:47|russ2000_1041|RMTI|94|202312|202312|8|200403|200603|235.74|900|3.35|1.14|3.08|0.46|19.82|2.29|0.42|0.4|-6.98|-13.52|0|0|-90.94|-95.62|2.28|2|6.77|4.58|1|0.63|0|0|18305866|10935000|4746600|46297400|48695436|115251476|457377|1.66|0|299
2024-04-29 06:40:49|russ2000_1042|KPTI|35|202312|202312|-168|202412|198200|0|0|967.8|10.73|832.89|1.18|6.14|8.26|0.09|-1.25|-14.88|-15.1|0|0|-74.99|-91.26|3.4|6|9.69|20.37|2.13|-0.09|0|0|183565273|191443000|12605000|153227300|173521650|110587870|2093630|1.51|0|347
2024-04-29 06:40:50|russ2000_1044|WMK|149|202312|202312|133|199012|202403|17.09|16.73|0.59|0.28|0.65|0.37|1.76|1.26|0|0|5.18|2.62|2.68|2.11|9.43|9.5|4.32|9|1.62|7.19|0.46|0.22|0|0|105694677|436859000|1090125000|1295398000|1732256960|1732256960|6964959|64.4|0|23000
2024-04-29 06:40:52|russ2000_1045|ENVA|36|202403|202403|38|201409|202403|16.73|11.3|1.43|0.87|0.73|0.87|2.11|1.49|3.03|2.64|-2.56|12.65|0|0|7.72|2.21|7.12|8|5.63|4.85|2.09|1.46|0|0|78090559|76458000|80332000|4682796900|1718387934|1907016160|16983230|62.83|0|1325
2024-04-29 06:40:53|russ2000_1046|UHT|142|202403|202403|149|198612|202403|20.73|31.38|11.61|13.36|10.04|5.2|2.49|2.44|0.68|1.86|5.78|3.13|7.54|7.87|9.25|4.39|1.8|2|1.6|0.76|0.5|0.41|0|0|28136981|7697000|8929000|865941700|507482711|505166310|5515576|36.71|0|5
2024-04-29 06:40:54|russ2000_1047|HFWA|94|202312|202312|103|199806|202403|25.5|11.08|0.92|-2.58|3.42|2.8|1.37|0.79|0.17|0.03|3.15|8.71|2.74|4.59|7.23|4.89|0|0|2.14|5.35|0.44|0.68|1540885922|5567733000|362906011|1359326000|86897000|-660729800|676831218|696075793|3618027|19.39|0|884
2024-04-29 06:40:56|russ2000_1049|YRCW|146|202006|202006|96|199503|201903|30.38|9.29|0.26|0.13|0.14|0.03|1.29|3.47|-0.73|-1.39|-30.35|-368.39|0.31|0|-6.36|-30.43|2.91|4|9.39|1.85|2.04|1.7|0|0|87163469|264200000|1032900000|588043700|208872104|133362320|6257586|3.92|-3.74|29000
2024-04-29 06:40:57|russ2000_1052|FORM|73|202312|202312|81|200312|202403|41.05|43.05|2.23|2.69|3.37|5.37|2.21|3.9|0.04|0.02|-1.91|-0.34|0|0|-2.97|9.14|3.04|7|5.11|1.77|1.34|0.94|0|0|265947219|328319000|112689000|3226885000|3530707947|3598427430|21756472|45.63|0|1836
2024-04-29 06:40:58|russ2000_1053|FIBK|74|202403|202403|56|201003|202403|14.49|10.84|-1.65|-3.78|3.03|2.78|1.24|0.88|0.24|0.9|3.4|6.75|3.36|6.91|9.2|7.97|0|0|1.53|2.69|1.29|1.09|6435405530|13340400000|1726605286|634900000|309500000|5086404100|2845404120|1743684825|26020878|27.21|0|2473
2024-04-29 06:41:00|russ2000_1055|TG|133|202312|202312|126|199112|202306|29.42|20.67|0.79|0.54|0.69|0.32|1.55|1.44|0.34|0.94|3.32|6.11|1.64|7.98|6.29|0.68|2.23|6|1.47|0.72|1.14|0.87|0|0|44529942|9660000|247799000|361150800|224488816|218002720|1163519|6.52|0|3000
2024-04-29 06:41:01|russ2000_1057|ROCK|111|202312|202312|119|199406|202403|21.56|22.43|0.89|1.79|0.7|1.8|1.54|2.68|0.63|0.01|-0.34|0.36|0.46|0|3.68|11.68|2.41|7|2.78|1.46|1.43|0.93|0|0|47414545|99426000|128106000|2352148800|2451413730|2646215800|15769599|80.53|0|1932
2024-04-29 06:41:03|russ2000_1058|PLOW|50|202312|202312|56|201003|202403|32.15|25.13|2.32|2.08|1.62|0.97|2.77|2.39|1.11|1.03|-9.27|-4.97|3.98|4.89|6.56|-16.51|4.09|5|3.19|1.09|0.92|1.17|0|0|18023833|24156000|81574000|767688100|554374080|551322900|6723702|24.12|0|1677
2024-04-29 06:41:04|russ2000_1060|CMCO|102|202312|202312|110|199609|202403|19.65|26.41|0.97|1.33|0.63|1.29|1.63|1.46|1.55|0.63|-0.76|0.68|0.64|0.63|2.45|5.19|3.19|6|2.21|1.21|1.58|1.28|0|0|48813970|102945000|76662000|1730475300|1283366891|1062283260|5825506|44.63|0|2997
2024-04-29 06:41:06|russ2000_1063|SYBT|122|202403|202403|124|199303|202403|16.62|13.74|3.09|2.27|4.2|4.34|2.47|1.67|0.29|0.26|2.33|3.26|2.17|2.43|12.55|12.61|0|0|2.4|4.12|0.52|1.32|1206471873|3727156000|185253541|71676000|56832000|1365935600|1437611630|1112164490|3981046|48.91|0|620
2024-04-29 06:41:07|russ2000_1064|CLNE|65|202312|202312|38|201103|202009|27.5|16.19|3.34|1.32|2.76|1.41|1.85|0.82|0.51|0.36|-3.93|4.37|0|0|-10.78|5.3|1.86|4|10.25|1.38|1.48|1.33|0|0|138399900|263130000|333433000|603187200|597712360|537795868|4933466|2.68|0|412
2024-04-29 06:41:08|russ2000_1065|PAHC|34|202312|202312|40|201403|202403|91.9|34.95|1.89|1.26|1.35|0.53|16.96|1.93|3.7|1.75|0.72|0.74|1.9|3.71|12.52|5.84|6.88|8|1.07|2.51|0.79|0.26|0|0|54028613|92493000|170982000|906116500|523711548|523716720|1990517|12.93|0|1700
2024-04-29 06:41:09|russ2000_1067|AXDX|101|202312|202312|60|199606|201106|57.11|23.27|1655.24|64.73|1556.97|1.03|9.38|89.19|-0.05|-1.85|-1.35|-0.58|0|0|-26|-65.92|1.42|1|7.11|27.81|1.04|1.93|0|0|33421948|13219000|11573000|45056800|21447756|54890550|64585|0.99|0|275
2024-04-29 06:41:11|russ2000_1068|TGTX|101|202312|202312|1|202312|202403|1614.5|1521|3461.37|20186|2748.55|9.66|12.83|14.63|-1.08|0.62|-89.68|-14.61|0|0|-166.19|-282.47|1.6|2|6.06|11.06|0.66|2|0|0|32804643|217508000|11629000|2231350400|2303163603|1708895214|57349009|15.21|0|134
2024-04-29 06:41:13|russ2000_1069|BZH|114|202312|202312|121|199312|202403|12.64|6.5|0.77|0.64|0.27|0.47|1.04|0.92|2.53|0.87|0.82|8.88|0.47|0|1.53|1.71|1.88|5|17.13|5.36|2.43|2.06|0|0|184211806|104226000|38138000|1905090700|1034279120|973307200|8602203|32.8|0|1205
2024-04-29 06:41:14|russ2000_1070|AVAV|69|202312|202312|55|200612|202009|52.55|54.97|2.4|4.21|3.21|5.97|2.8|5.47|0.01|0.05|0.14|0.2|0|0|8.37|6.83|4.72|7|7.19|4.59|0.66|0.09|0|0|175337161|107694000|36519000|4379070800|4448130903|3823596358|51004677|158.09|0|828
2024-04-29 06:41:15|russ2000_1071|RARE|34|202312|202312|-168|202412|198200|0|0|45.49|26.14|36.86|7.91|10.26|13.96|0|0|-8.66|-1.6|0|0|-50.05|-42.86|2.33|4|9|11.57|2.47|1.42|0|0|412197844|577209000|85406000|3267044800|3843315364|2854916078|33229731|46.69|0|740
2024-04-29 06:41:17|russ2000_1072|MRCY|95|202312|202312|89|199806|202009|36.83|47.38|2.86|4.91|2.96|1.88|2.79|1.16|0.23|0.41|0|0|0|0|6.27|6.27|3.92|6|3.57|2.27|1.41|0.58|0|0|93672957|168646000|148350000|2199151000|1698129150|1629786500|13921592|29.5|0|1947
2024-04-29 06:41:18|russ2000_1073|ITCI|32|202312|202312|-168|202412|198200|0|0|1622.21|2793.29|1450.14|14.36|5.26|11.33|0.01|0|-8.52|-16.15|0|0|-35.7|-62.66|0|0|7.6|7.43|0.95|1.6|0|0|324562856|497941000|22271400|6201117200|6669482160|4596914480|52661618|69.2|0|330
2024-04-29 06:41:19|russ2000_1075|MPAA|103|202312|202312|100|199403|201903|21.58|94.35|1.02|0.8|0.8|0.22|1.58|0.56|0.25|0.53|-4.26|0.18|0|0|6.43|-0.95|2.99|4|7.64|13.82|-0.18|1.55|0|0|11055604|14361000|115040000|291950700|158085696|152568648|439117|8.04|0|4012
2024-04-29 06:41:21|russ2000_1076|HASI|38|202312|202312|44|201303|202403|53.84|21.19|36.74|26.72|15.56|10.72|3.93|1.52|4.34|2.03|-17.36|-9.41|5.68|5.56|1.21|3.87|0|0|5.29|9|1.03|2.45|0|0|66066789|62632000|0|7423341400|3185750120|2084054480|26248355|28.4|0|60
2024-04-29 06:41:22|russ2000_1077|BMTC|137|202006|202006|115|199112|202009|32.35|13.74|2.27|-1.32|3.11|2.35|1.81|0.88|0.47|0.27|1.08|9.6|2.7|3.95|9.13|3.79|0|0|1.13|1.83|0.6|0.81|1072502803|4243648000|170463303|995102000|101126000|-300456200|495606873|497603934|1900089|24.87|-31.88|684
2024-04-29 06:41:23|russ2000_1078|GTS|77|202006|202006|51|200712|202009|12.84|9.51|-0.08|-0.28|0.25|0.12|0.75|0.43|0.22|0.07|3.66|3.72|0|0|7.34|4.44|0|0|3.99|6.47|0.59|1.14|0|0|707179620|1433822000|126685000|-953496500|418829912|415858131|1807139|17.87|33.36|4074
2024-04-29 06:41:24|russ2000_1079|ERA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:41:25|russ2000_1080|HK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:41:26|russ2000_1083|TNK|56|202312|202312|64|200803|202403|10.92|3.93|3.42|0.48|1.32|1.48|1|1.31|1.34|0.27|-6.63|15.08|8.99|1.71|-0.26|15.74|1.82|4|4.57|8.8|1.82|-0.85|0|0|71772667|365251000|1683734000|1626530000|1991781000|1984695867|25810516|58.41|0|2200
2024-04-29 06:41:27|russ2000_1084|TTMI|85|202312|202312|91|200012|202309|33.59|26.29|1.22|0.8|1.05|0.72|1.5|1.06|0.61|0.61|-3.14|-0.27|0|0|3.96|8.4|2.52|4|6.59|9.47|1.83|1.07|0|0|178933964|450208000|682859000|2062492900|1597990200|1682140250|10048136|15.65|0|25700
2024-04-29 06:41:28|russ2000_1085|MTSI|43|202312|202312|47|201206|202403|106.2|91.96|3.95|5.41|3.87|10.97|4.71|6.73|0.89|0.44|-3.33|0.33|0|0|-2.28|-5.56|5.06|6|8.16|7.09|1.92|2.4|0|0|170676000|463291000|122000000|6876627400|6894505884|6388369440|47299648|95.64|0|1100
2024-04-29 06:41:29|russ2000_1086|SRCE|151|202403|202403|137|198912|202403|18.96|10.57|2.29|-0.32|3.3|3.48|1.53|1.2|0.43|0.26|1.48|4.95|2.01|2.52|7.42|7.28|0|0|0.92|0.92|0.73|1.13|2843070722|5896855000|366875777|1624777000|151897000|-4834000|1283121034|1339456808|3547894|52.42|0|1175
2024-04-29 06:41:31|russ2000_1089|ATSG|76|202312|202312|83|200306|202403|15.51|18.59|1.12|1.92|0.69|0.5|2.35|0.66|1.8|1.29|-1.72|-1.68|0|0|-3.19|4.95|3.1|4|2.65|2.65|1.97|0.74|0|0|51402301|53555000|1931934000|2612509900|897716160|813628800|11013710|13.76|0|4655
2024-04-29 06:41:32|russ2000_1091|TVPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:41:33|russ2000_1092|CMTL|129|202312|202312|117|199106|202009|22.1|57.89|0.98|0.82|1.18|0.1|1.61|0.14|0.37|0.29|11.3|4.83|3.73|3.28|7.87|1|3.15|6|3.99|5.58|1.21|2.74|0|0|139846890|39956000|57070000|352999300|58369650|51254100|1716073|2.05|0|2034
2024-04-29 06:41:34|russ2000_1093|EZPW|116|202312|202312|126|199209|202403|41.79|17.17|1.01|0.25|1.03|0.82|1.19|0.81|0.27|0.47|1.25|11.73|0.2|0|5.59|-4.76|4.05|8|5.31|14.19|1.29|1.53|0|0|49413203|218516000|262689000|766908800|625900924|625767230|6049973|11.33|0|7300
2024-04-29 06:41:36|russ2000_1094|GPX|146|202006|202006|131|198712|202009|20.51|16.67|0.77|0.4|0.58|0.31|1.4|0.81|0.55|0.28|1.79|9.24|0|0|2.79|3.35|2.6|5|1.21|1.82|0.74|2.2|0|0|13192561|12097000|28984000|210092400|164539376|165875480|372745|9.64|-24.92|4856
2024-04-29 06:41:37|russ2000_1095|USCR|44|202006|202006|40|201009|202009|99.04|22.91|0.81|0.84|0.55|0.3|3.09|1.34|1.83|2.16|-3.43|-1.88|0|0|-0.23|1.86|4.76|5|9.71|8.25|1.21|1.48|0|0|45785512|17500000|864400000|1202301500|438542000|435916000|6357127|26.26|-47.47|3173
2024-04-29 06:41:38|russ2000_1096|PATK|147|202312|202312|137|198912|202403|34.91|18.35|0.38|0.84|0.27|0.76|1.71|2.56|0.91|0.98|2.73|1.81|0.69|1.67|5.43|5.53|3.3|7|1.36|4.23|0.88|2.37|0|0|6048486|11409000|280862000|3688460400|2647526882|2739686040|27543729|119.47|0|7500
2024-04-29 06:41:40|russ2000_1097|DFRG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:41:41|russ2000_1098|NCS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:41:41|russ2000_1099|UBA|147|202006|202006|89|199806|202009|26.84|31.87|9.16|6.98|5.58|2.75|1.86|1.05|0.41|0.59|1.36|8.72|6.08|9.47|5.28|3.23|0|0|1.81|1.13|0.6|0.91|0|0|12281891|42271000|522570000|902365600|383039564|371128760|4689039|9.56|-64.83|57
2024-04-29 06:41:43|russ2000_1101|BUSE|94|202403|202403|101|199812|202403|18.18|12.15|2.53|-3.64|3.69|3.11|1.98|1.01|0.58|0.23|1.29|5.89|3.32|3.99|3.76|6.3|0|0|2.74|1.09|0.63|1.18|2926231333|8909666000|631401340|2489143000|155462000|-864038000|1329965000|1315655250|3372540|24.05|0|1480
2024-04-29 06:41:44|russ2000_1102|INTL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:41:45|russ2000_1103|RNG|35|202312|202312|-168|202412|198200|0|0|8.96|23.62|7.8|1.5|20.58|44.47|8.5|-3.08|-2.37|-0.54|0|0|-36.54|-8.55|8.25|9|4.08|6.88|0.84|0.38|0|0|283059970|222195000|152530000|4530400400|3247071372|3270597300|49961138|34.74|0|2363
2024-04-29 06:41:46|russ2000_1104|DHIL|88|202312|202312|76|200503|202403|21.25|10.79|4.5|2.3|5.02|3.33|5.02|2.73|0|0|8.07|17.52|0.18|3.89|23.06|18.82|6.87|6|1.21|2.58|1.1|1.53|0|0|27445433|46991900|5866600|391405900|435237327|496581570|3177557|154.17|0|129
2024-04-29 06:41:48|russ2000_1105|PETX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:41:48|russ2000_1106|KELYA|149|202312|202312|137|198912|202403|33.39|25.55|0.32|0.09|0.35|0.19|2.01|0.7|0.06|0|2.85|5.56|1.9|1.2|8.03|-8.7|3.89|8|1.93|1.82|1.03|1.62|0|0|66331545|125800000|127400000|757826500|884452864|986576000|7895714|25.04|0|447700
2024-04-29 06:41:50|russ2000_1107|UTL|149|202312|202312|137|198912|202403|22.7|18.56|1.63|2.62|0.77|1.51|1.63|1.73|1.4|1.38|-1.13|1.41|5.27|3.13|3.89|3.65|1.87|3|0.94|1.36|0.37|0.26|0|0|5666229|6500000|1152100000|1515854000|843709245|780015000|2842279|52.35|0|513
2024-04-29 06:41:52|russ2000_1108|ANIP|86|202312|202312|69|200612|202403|247.43|84.3|109.54|2.58|112.03|2.59|6.1|3.37|0.38|0.62|-11.75|0.07|0|0|-59.66|-5.14|5.34|7|6.4|4.47|2.02|0.66|0|0|38197531|221121000|39937000|1545835800|1414883710|827278710|12240457|69.13|0|338
2024-04-29 06:41:54|russ2000_1111|CEVA|75|202312|202312|63|200412|202009|154.38|566.43|4.89|7.3|6.86|5.17|2.23|2.03|0|0|1.17|1.1|0|0|1.94|0.63|3.74|7|3.05|2.47|1.25|1.07|0|0|104337203|166538000|18103000|368997900|535535865|500006070|3634270|22.71|0|382
2024-04-29 06:41:55|russ2000_1112|FSTR|149|202312|202312|145|198712|202403|24.26|210.08|0.43|0.33|0.35|0.55|1.12|2.11|0.66|0.39|0.7|6.39|0.26|0|3.98|12.56|2.57|6|1.48|1.53|1.07|1.28|0|0|27578379|2560000|97334000|353890700|293142809|290114130|1242587|27.31|0|2011
2024-04-29 06:41:57|russ2000_1113|PBY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:41:57|russ2000_1114|SJW|149|202312|202312|133|199012|202403|30.64|21.19|3.3|6.31|2.9|2.67|1.89|1.47|0.92|1.42|-0.24|-10.67|3.57|2.72|5.54|1.31|2.15|3|1.29|1.29|0.56|0.59|0|0|22654880|9723000|2206033000|3551749000|1812181570|1623182288|11101615|56.59|0|732
2024-04-29 06:42:00|russ2000_1115|KOP|63|202312|202312|69|200612|202403|18.18|13.29|0.83|0.77|0.46|0.55|15.89|2.33|3.55|1.68|1.09|4.65|1.77|0.45|7.1|6.32|4.18|6|2.75|2.3|1.66|2.9|0|0|44500000|66500000|472000000|1938114800|1150857234|1162321560|7516903|55.17|0|2120
2024-04-29 06:42:01|russ2000_1116|GLUU|62|202006|202006|22|201409|202003|205.98|101.15|1.94|2.21|1.89|2.67|3.97|3.57|0.15|0|-6.72|-9.59|0|0|-35.97|-4.84|6.57|10|8.45|9.15|1.74|0.54|0|0|64636339|283057000|51332000|1018846700|1300802580|1193162460|33634934|7.62|55.51|715
2024-04-29 06:42:02|russ2000_1117|PGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:42:02|russ2000_1118|FPRX|32|202006|202006|4|201512|201612|5.12|5.61|9.96|2.5|14.65|8.94|3.85|1.44|0|0|-8.89|0.58|0|0|-53.44|-66.13|0|0|6.42|4.67|2.43|2.46|0|0|248541733|127058000|46671000|45093100|166761640|166497500|1197382|4.7|21.29|87
2024-04-29 06:42:03|russ2000_1122|CENTA|116|202312|202312|69|200612|202403|45.63|18.31|0.72|0.84|0.49|0.74|1.43|1.79|0.86|0.82|3.64|5.61|0|0|3.05|6.42|0|0|3.19|1.08|1.05|0.9|0|0|70480321|341419000|338351000|3447794600|2480868936|1999882560|10119485|36.92|0|5800
2024-04-29 06:42:05|russ2000_1124|NNBR|113|202312|202312|99|199403|201812|42.23|17.31|1.41|1.29|1.03|0.45|2.18|1.86|1.1|1.23|-8.93|-99.15|2.88|0|6.75|-26.88|2.47|4|2.99|5.01|1.25|4.62|0|0|18615882|21903000|421194000|364420500|224055060|200013780|978908|4.74|0|5787
2024-04-29 06:42:06|russ2000_1126|HVT|149|202312|202312|137|198912|202403|25.94|10.15|0.59|0.33|0.45|0.66|1.3|1.79|0.54|0|2.5|10.91|2.08|3.52|5.19|10.19|4.38|10|4.25|8.72|1.03|2.07|0|0|29559985|120635000|346299000|430269900|550935640|647768200|4556298|34.12|0|3425
2024-04-29 06:42:08|russ2000_1127|SUP|149|202312|202312|113|199012|201903|27.21|16.41|0.94|0.71|0.92|0.06|2|3.74|0.5|3.8|2.13|7.25|2.77|0|8.69|-33.43|1.56|1|6.77|2.05|1.31|2.45|0|0|87453863|201606000|502393000|744928100|81465060|74129800|225138|2.9|0|7600
2024-04-29 06:42:09|russ2000_1129|PGNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:42:10|russ2000_1130|REV|102|202006|202006|80|199612|201612|59.19|38.87|1.55|1.74|0.53|0.17|0|0|-2.11|-2.34|-3.55|-18.6|0|0|-14.56|-18.2|5.01|8|2.68|5.48|1.34|1.65|0|0|79752525|338500000|365500000|3623089200|349820528|350769760|1118719|6.56|-65.14|7100
2024-04-29 06:42:11|russ2000_1131|RT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:42:12|russ2000_1132|WHG|77|202312|202312|85|200212|202403|23.22|10.44|3.9|0.28|4.07|1.11|4.46|0.93|0|0|5.61|27.47|4.16|4.87|20.24|1.51|5.78|4|2.24|0.9|1|1.13|0|0|52031649|53096000|10722000|60599000|111650000|97077904|195566|12.32|0|165
2024-04-29 06:42:13|russ2000_1133|PLUG|89|202312|202312|-168|202412|198200|0|0|23.44|20.61|23.17|2.3|7.03|0.81|0.65|0.07|-12.49|-5.82|0|0|-88.21|-22.78|1.04|1|9.34|15.41|1.35|1.55|0|0|101969917|135033000|334739000|2417993500|2085106808|1089259144|124066001|3.44|0|835
2024-04-29 06:42:14|russ2000_1134|TTEC|101|202312|202312|109|199612|202403|56.06|57.61|1.32|1.62|1.34|0.2|3.79|0.82|0.33|1.66|2.48|-1.95|2.16|10.03|9.72|11.88|4.4|7|2.35|0.67|1.13|0.56|0|0|96388900|172747000|319800000|1330989400|491820064|485948570|4122747|10.37|0|51700
2024-04-29 06:42:16|russ2000_1135|CNOB|106|202403|202403|113|199512|202403|23.27|10.32|6.2|3.13|4.47|2.87|1.72|0.63|1.37|0.79|-1.95|-0.75|2.26|3.49|5.26|4.17|0|0|1.27|1.13|0.54|1.56|1395522802|5826861000|209419619|277583000|54874000|1537973500|747495450|772434000|3595984|19.5|0|165
2024-04-29 06:42:17|russ2000_1136|DX|134|202403|202403|133|199012|202403|37.76|10.64|46.76|-23.33|8.63|6.26|1.15|0.9|5.06|0|110.59|20.41|9.01|12.53|2.31|19.83|0|0|1.22|6.57|0.49|2.07|0|0|66757651|295715000|0|610931200|798803205|287059650|15550726|12.45|0|20
2024-04-29 06:42:19|russ2000_1137|GTY|148|202312|202312|153|198512|202403|23.65|23.78|5.37|11.03|4.47|7.4|2.5|1.54|0.57|0.79|2.63|-0.43|4.11|6.44|8.04|4.47|1.96|3|1.87|1.09|0.76|1.01|0|0|18886907|3307000|18034000|2228564200|1475600875|1155646900|7748141|27.35|0|31
2024-04-29 06:42:21|russ2000_1140|WMS|33|202312|202312|35|201506|202403|46.18|27.38|1.54|2.86|1.51|4.84|202.49|11.14|26.15|1.06|-1.5|-12.55|0.9|0.33|1.98|7.69|5.04|7|4.55|2.49|1.56|1.73|0|0|70427194|560744000|477100000|14103611600|13380981120|12078502240|82832484|172.24|0|4950
2024-04-29 06:42:22|russ2000_1141|SPOK|69|202312|202312|77|200412|202403|37.13|20.71|1.06|0.69|1.47|2.33|1.32|1.96|0.02|0|10.9|8.53|6.33|7.84|8.24|-4.58|5.75|8|4.02|0.93|0.77|0.14|0|0|80818727|31989000|21964000|289188200|318873995|304885845|3061425|15.95|0|610
2024-04-29 06:42:24|russ2000_1142|AI|101|202312|202312|89|199709|201912|18.21|17.03|10.12|9.18|6.57|9|1.43|3.1|1.45|0.31|80.16|38.28|13.12|38.46|0.67|-17.82|0|0|5.44|2.55|1.43|2.57|43989333|55002000|155583240|723322000|95000|2063052100|2786374104|837084780|104777784|22.83|0|11
2024-04-29 06:42:26|russ2000_1143|MYE|146|202006|202006|137|198912|202403|48.07|17.55|1.22|0.99|1.03|1.06|2.97|2.92|0.7|0.2|2.22|3.08|1.8|2.33|5.3|14.58|3.35|9|1.36|1.08|1.35|1.42|0|0|11602378|30290000|59129000|478619200|0|0|0||0|1640
2024-04-29 06:42:28|russ2000_1145|WSBF|60|202006|202006|57|200606|202009|38.51|8.29|7.42|3.35|4|1.76|1.29|1.03|1.66|1.49|8.64|6.59|2.29|3.1|1.6|5.21|0|0|1.31|2.04|0.33|0.48|1023398781|1157666000|186497662|229039000|24183000|742112200|392042861|371862210|1153953|15.17|-10.45|824
2024-04-29 06:42:28|russ2000_1146|HSII|86|202006|202006|82|200003|202009|33.58|136.88|0.68|0.34|0.96|0.62|1.98|1.48|0.03|0.35|2.94|-1.74|2.47|3.06|2.85|1.02|4|6|4.78|2.6|1.33|0.58|0|0|141530337|287815000|128638000|235777000|386756000|385960000|2903148|20|-27.03|1776
2024-04-29 06:42:29|russ2000_1147|HMST|40|202006|202006|35|201112|202009|13.31|12.21|20.74|4.38|8.6|1.96|1.12|0.84|1.52|1.21|25.62|14.12|1.05|1.75|5.9|4.16|0|0|3.08|1.86|0.55|1.31|3620133027|5656321000|115186703|65918000|72356000|1337924400|592900698|605074446|4932876|25.77|-6.12|987
2024-04-29 06:42:30|russ2000_1148|TBPH|30|202006|202006|-168|202412|198200|0|0|35.45|14.59|62.13|11.49|8.08|52.35|-1.06|-2.97|-6.43|-12.28|0|0|-78.43|-81.11|2.05|4|9.09|4.75|1.48|1.09|0|0|316791154|438340000|59617000|1149747200|986387950|976231330|5882359|15.53|-22.48|316
2024-04-29 06:42:30|russ2000_1149|PKE|146|202006|202006|119|199012|202009|35.12|28.67|1.54|1.97|2.4|4.24|1.79|1.6|0.25|0|5.78|13.35|1.58|3.66|8.49|5.21|1.78|3|2.92|2.93|1.2|0.48|0|0|151609210|118690000|19820000|103874900|222564888|223128360|1458935|10.92|-37.81|136
2024-04-29 06:42:31|russ2000_1151|PLUS|97|202006|202006|94|199703|202009|12.71|14.04|0.57|0.62|0.43|0.63|1.74|1.99|0.9|0.2|0|0|0|0|8.61|12.83|4.07|9|0.83|1.21|1.12|1.05|0|0|47088079|144382000|29704000|964733000|1010647210|998343160|4647066|74.57|-1.09|1536
2024-04-29 06:42:33|russ2000_1153|PKOH|146|202006|202006|125|198906|202009|17.19|48.81|0.57|0.53|0.28|0.14|1.91|0.67|3.7|1.87|1.13|3.48|1.58|3.2|2.23|0.49|2.45|4|1.26|3.27|1.59|0.79|0|0|23491952|51900000|292000000|730709300|205718498|194447000|598235|16.07|-46.18|7100
2024-04-29 06:42:34|russ2000_1154|W|28|202006|202006|-168|202412|198200|0|0|1.55|2.39|1.57|2.54|245.75|2327.58|3.2|-2.53|-6.11|-2.67|0|0|-157.43|-101.42|8.67|10|13.86|16.14|2.05|4.66|0|0|568780462|2374217000|1469912000|27373730900|27664865650|34901411320|730827362|291.01|159.55|16985
2024-04-29 06:42:34|russ2000_1155|TWI|118|202006|202006|104|199303|201903|74.47|85.29|0.82|0.49|0.55|0.13|1.95|0.97|1.3|2.85|-0.12|1.21|0.36|0.71|0.46|-10.15|1.76|3|8.44|4.07|1.57|1.61|0|0|79642838|80160000|359126000|591525600|175140647|175139780|1403072|2.89|7.04|6200
2024-04-29 06:42:35|russ2000_1156|LBAI|87|202009|202009|83|199912|202009|17.02|8.88|2.64|-1.75|3.35|2.4|1.53|0.72|0.59|0.34|1.7|7.05|2.61|4.7|6.11|5.71|0|0|3.27|1.98|0.87|1.04|2430682414|6266516000|310196770|1129259000|64838000|-392612300|536975264|538596800|1565005|10.64|-35.82|692
2024-04-29 06:42:36|russ2000_1158|DAKT|112|202006|202006|107|199312|202009|47.02|135|0.71|0.24|1.06|0.34|2.13|0.98|0.16|0|4.01|7.83|2.36|4.91|9.4|0.5|3.87|8|3.88|3.75|0.86|0.15|0|0|29327991|45839000|66059000|135744000|176676588|177213960|853391|3.96|-46.38|2671
2024-04-29 06:42:37|russ2000_1159|NVRO|31|202312|202312|1|202306|202309|2232|1922|14.7|12.55|10.91|1.22|8.48|1.79|0.47|0.72|-4.27|-5.71|0|0|-21.07|-22.74|6.63|9|11.41|6.87|0.48|1.32|0|0|241275862|322723000|31303000|414333700|525060060|490788164|7068538|14.44|0|853
2024-04-29 06:42:39|russ2000_1161|CSFL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:42:39|russ2000_1162|HWKN|149|202312|202312|126|199209|202403|16.61|22.07|0.89|1.1|0.98|1.74|2.08|4.09|0.08|0.3|2.7|2.49|2.05|0.82|12.81|10.83|3.07|7|1.29|1.09|0.4|0.76|0|0|17670657|5741000|135979000|1722652500|1596695040|815838720|14304492|76.8|0|656
2024-04-29 06:42:42|russ2000_1163|BANF|115|202009|202009|110|199303|202009|14.09|12.86|-0.16|-2.17|3.09|3.38|1.67|1.28|0.17|0|2.87|3.78|1.87|3.18|11.43|9.58|0|0|1.12|3.7|0.56|1.67|3487029357|8495751000|846102298|2393319000|232517000|-1023430100|1334618528|1354617876|3871194|40.84|-26.31|1948
2024-04-29 06:42:43|russ2000_1166|MIG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:42:43|russ2000_1169|SCVL|114|202006|202006|110|199303|202009|20.73|46|0.45|0.47|0.45|0.56|1.52|1.85|0.15|0|7.04|8.22|1.04|1.03|8.07|3.77|4.5|8|4.35|19.35|1.53|1.82|0|0|22623820|76885000|275636000|393390000|473518296|477339700|12190742|33.58|3.61|5100
2024-04-29 06:42:45|russ2000_1170|PICO|121|202006|202006|118|199103|202009|43.03|29.29|30.44|8.81|28.82|9.81|1.05|1.04|0.09|0|0|0|0|0|2.7|3.44|1.35|2|1.76|1.86|0.84|0.9|0|0|66308410|11284000|0|158740600|170481920|172757760|485094|8.96|-11.2|14
2024-04-29 06:42:45|russ2000_1171|GWB|28|202006|202006|22|201409|202003|14.29|7.11|1.77|-2.59|4.22|1.58|1.08|0.59|0.39|0.4|6.11|13.39|2.86|6.1|3.16|-28.56|0|0|2.67|2.29|1.57|0.65|8807712385|11150614000|1627070692|2284211000|119834000|-1135494700|682723740|684356896|4312274|12.41|-62.56|1666
2024-04-29 06:42:46|russ2000_1172|LXFT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:42:46|russ2000_1173|PES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:42:46|russ2000_1175|WLH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:42:47|russ2000_1176|BDSI|79|202006|202006|47|200812|202009|66.26|59.42|65.03|2.9|64.69|3.02|15.78|4.48|0.46|0.92|-7.75|-12.09|0|0|-123.09|4.27|5.74|9|4.23|2.94|1.05|1.3|0|0|26835496|91009000|1508000|396049300|379892265|407038668|5328401|3.765|-12.44|178
2024-04-29 06:42:47|russ2000_1177|RNET|44|202006|202006|15|201112|201509|38.59|36.65|1.83|0.78|1.65|0.36|3.56|6.96|0.94|9.46|-3.37|-16.28|0|0|-18.96|-22.22|5.15|6|2.36|6.07|0.89|2.6|0|0|42989333|15591000|60338000|185984800|86931576|86757300|1545073|4.23|-47.1|625
2024-04-29 06:42:48|russ2000_1178|LHCG|65|202006|202006|61|200506|202009|23.87|54.8|1.34|3.16|1.21|3.15|2.54|4.19|0.14|0.02|-0.43|0.77|0|0|11.14|6.94|6.25|8|5.56|2.15|0.69|0.14|0|0|15183540|172752000|224242000|6499390500|6464039400|6505994800|43837349|207.7|70|30399
2024-04-29 06:42:49|russ2000_1179|WWE|84|202006|202006|82|200003|202009|68.93|24.39|2.24|3.52|2.67|3.4|5.25|10.82|0.19|1.2|4.7|2.29|4.81|1.2|9.59|25.77|4.72|8|4.54|6.47|1|1.7|0|0|219746060|547874000|497931000|3528150000|3035532333|3288111390|19095609|39.21|-43.78|960
2024-04-29 06:42:50|russ2000_1182|FNHC|88|202006|202006|84|199906|202006|17.5|19.93|0.16|-1.2|0.83|0.22|1.32|0.46|0.28|0.44|1.63|12.28|3.21|4.81|6.71|-6.46|0|0|1.5|0.64|1.39|0.85|1878042|2055000|194101563|737911000|4120000|-547633600|102636968|102717860|379460|7.49|-43.43|357
2024-04-29 06:42:51|russ2000_1184|SCHN|112|202006|202006|107|199309|202006|32.9|146.92|0.65|0.36|0.67|0.32|1.15|0.83|0.32|0.15|1.41|5.94|1.48|3.86|6.38|-0.48|2.52|5|5.23|2.8|1.6|1.19|0|0|18095120|17887000|627588000|653649200|521282994|544112850|5268004|19.23|-6.92|3032
2024-04-29 06:42:51|russ2000_1185|ANGO|69|202006|202006|64|200403|202003|63.2|7.43|1.98|1.79|2.01|1.81|1.34|1.02|0.39|0.09|-1.05|8.9|0|0|1.37|-29.86|3.85|6|3.81|2.29|1.29|0.28|0|0|54446176|47929000|29427000|480307300|483522494|486120180|2597528|12.74|-34.53|800
2024-04-29 06:42:52|russ2000_1186|BANC|73|202006|202006|68|200303|202003|42.14|257.33|5.69|-0.58|3.16|2.17|1.09|0.77|1.36|0.93|-7|16.1|3.29|2.36|1.75|-1.07|0|0|5.09|2.14|1.27|2.26|2759871863|6037465000|673065425|1596669000|144655000|-111073200|536940527|529727984|2279304|10.69|-25.24|660
2024-04-29 06:42:53|russ2000_1187|ALG|114|202006|202006|110|199303|202009|17.34|22.69|0.89|1.44|0.75|1.13|1.6|2.27|0.34|0.76|0.34|-3.63|1.42|0.46|7.85|6.18|3.21|7|0.95|1.44|0.83|1.18|0|0|19040252|82002000|204793000|1617169200|1273338807|1279291260|5357910|108.03|-8.23|4270
2024-04-29 06:42:54|russ2000_1189|HOV|145|202006|202006|123|198912|202009|38.25|31.86|0.95|0.74|0.36|0.09|1.71|3.4|-0.96|-3.36|-10.14|-21.94|0|0|-0.73|0.71|1.99|5|9.38|10.5|1.89|3.54|0|0|151810680|198098000|40069000|1749534100|199741092|211965360|4804589|32.52|68.94|1868
2024-04-29 06:42:55|russ2000_1190|EROS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:42:56|russ2000_1191|EFSC|83|202009|202009|79|200012|202009|22.5|8.94|3.19|-0.48|3.29|2.5|1.75|0.87|0.94|0.79|-1.79|3.43|1.34|2.59|4.5|5.39|0|0|2.21|1.92|0.76|1.28|2297534361|6676226000|354278569|400589000|56807000|-114693900|751953424|752481320|3462259|28.69|-33.06|805
2024-04-29 06:42:56|russ2000_1192|AGX|107|202006|202006|76|200009|201909|40.76|459.48|0.59|0.91|1.01|2.4|1.81|2.03|0.08|0|-1.94|0.95|2.09|2.39|4.04|-2.69|2.92|2|2.24|2.72|0.49|0.64|0|0|154396168|407628000|25158000|313992800|719879800|725300720|3105532|45.94|10.97|1154
2024-04-29 06:42:57|russ2000_1193|CRVL|121|202006|202006|117|199106|202009|32.64|37.37|1.26|2.5|1.37|2.76|4.53|7.68|0|0|4.63|4.62|0|0|21.44|21.44|4.09|7|1.13|1.5|0.67|1.3|0|0|21425735|94111000|160610000|1427444700|1535740938|1547479020|4126460|85.43|12.85|3824
2024-04-29 06:42:58|russ2000_1195|PHIIK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:42:59|russ2000_1196|CERS|94|202006|202006|3|200506|200603|16.36|15.47|40.12|9.56|42.49|9.51|13.41|9.18|0.28|0.39|-11.07|-8.92|0|0|-67.43|-52.41|3.36|8|7.34|6.47|2.08|0.4|0|0|64537862|136470000|28302000|963167800|1050855960|1040544390|9577736|6.33|19.89|254
2024-04-29 06:42:59|russ2000_1197|TPLM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:43:00|russ2000_1200|CHUY|42|202006|202006|31|201206|202003|70.33|27.11|1.71|0.86|1.63|0.89|6.88|1.64|1.21|0|-1.37|-15|0|0|6.89|-5.41|7.11|7|11.74|8.64|0.62|3.79|0|0|9707462|67237000|354281000|318291200|385528242|344179198|4204939|19.58|-20.92|9000
2024-04-29 06:43:00|russ2000_1201|GRUB|30|202006|202006|23|201403|201912|173.74|1610|7.91|4.52|8.47|4.53|4.27|4.55|0.1|0.34|-1.4|-0.48|0|0|4.16|-5.25|4.8|5|14.84|14.88|0.67|1.25|0|0|319154741|533376000|311830000|6581024000|6617875600|6609323000|142889972|71.75|30.93|2714
2024-04-29 06:43:01|russ2000_1203|GSBC|126|202006|202006|118|199103|202009|19.46|7.88|4.08|-1.12|3.21|2.46|1.67|0.81|1.57|0.28|3.06|5.41|2.43|3.76|6.09|7.86|0|0|1.88|0.88|0.67|0.92|1751822081|4512158000|255567391|920580000|140558000|-210048100|502755332|511571280|1583960|36.22|-36.4|1191
2024-04-29 06:43:02|russ2000_1204|HCI|53|202006|202006|48|200809|202009|9.96|18.66|0.08|0.23|1.39|1.64|1.73|2.14|0.48|1|6.81|7.44|3.37|3.22|18.83|6|0|0|8.87|5.44|1.63|0.73|0|0|314770137|522457000|19085000|59914600|387361800|481344500|2334916|49.7|15.23|413
2024-04-29 06:43:02|russ2000_1205|NWBO|78|202006|202006|1|202003|202006|55.52|76.67|163.8|293.49|115.74|248.87|25.92|75.62|-0.44|-0.2|-22.96|-7.27|0|0|-643.47|-2496.26|2.1|1|7.38|8.9|2.6|0|0|0|4200153|5955000|5934000|605171800|556816200|537814905|4449875|0.771|238.54|17
2024-04-29 06:43:03|russ2000_1206|THFF|118|202006|202006|114|199203|202009|14.56|8.14|3.51|-4.63|3.53|2.26|1.42|0.7|1.02|0.05|2.87|3.04|2.41|3.3|5.62|8.73|0|0|1.45|1.15|0.7|0.7|1696715791|3569893000|307463409|1293940000|63270000|-850822200|430635300|430651000|1344047|31.4|-27.77|957
2024-04-29 06:43:04|russ2000_1208|CRMT|128|202006|202006|114|199203|202009|12.2|10.79|7.39|0.98|4.09|0.77|1.61|1.78|0.79|0.66|3.73|-0.21|0|0|7.83|11.41|4.67|9|3.94|4.44|0.32|2.24|0|0|2918792|50618000|95178000|756739100|562992064|586996128|5568066|84.88|-7.44|1750
2024-04-29 06:43:05|russ2000_1209|SPPI|98|202006|202006|10|201103|201309|25.85|38.81|2987636.93|13.05|2712113.43|11.25|9.92|4.66|0.16|0.11|0|0|0|0|-96.95|-26.43|4.65|4|10.41|6.81|2.21|1.18|0|0|89092045|156516000|15615000|515315900|492504320|470733626|11486200|4.18|-52.82|146
2024-04-29 06:43:06|russ2000_1210|FORR|102|202006|202006|96|199609|202009|80.59|47.97|2.76|1.52|3.51|1.37|3.84|3.71|0.05|0.65|6.14|1.28|1.58|0|8.18|4.77|4.33|9|2.06|3.1|0.97|1.17|0|0|146599073|68377000|92856000|669910000|622037800|624059340|1413019|33.14|0.58|1795
2024-04-29 06:43:07|russ2000_1211|REX|147|202006|202006|138|198509|202003|26.41|40.16|0.65|0.83|0.63|1.25|1.45|1.05|0.34|0|3.37|1.32|0|0|8.07|-1.58|1.75|1|4.01|2.63|1.13|1.54|0|0|58647039|185364000|173858000|272704600|406683585|407831760|2250338|65.61|-14.04|128
2024-04-29 06:43:08|russ2000_1212|MRGE|9|201606|201606|-168|202412|198200|0|0|105.87|52.52|105.99|52.64|0|0|0|0|0|0|0|0|-611.54|-1805.71|0|0|0|0|-0.68|0.69|0|0|15914|3600|0|1571800|1574994|1574994|198835|0.189|184.29|
2024-04-29 06:43:08|russ2000_1213|JBSS|115|202006|202006|115|199112|202009|15.7|15.98|0.61|1.04|0.41|0.99|1.53|3.61|0.79|0.21|0.92|7.38|0.11|0.86|5.28|19.05|2.97|9|2.33|5.16|0.61|-0.57|0|0|2475342|1535000|111043000|911193300|860809448|870126416|5347327|75.38|-21.97|1370
2024-04-29 06:43:09|russ2000_1214|SUPN|40|202006|202006|32|201209|202009|39.75|9.44|54.2|2.54|44.82|2.64|63.08|1.65|3.06|0.53|-6.51|-0.56|0|0|36.08|12.62|7.52|8|8.18|9.85|0.81|1.02|0|0|136026187|374814000|61709000|1042349800|1097738726|1119051388|9877543|20.86|-24.16|464
2024-04-29 06:43:10|russ2000_1215|MCF|82|202006|202006|55|200103|201412|27.23|25.36|25.54|2.72|24.97|1.29|2.55|32.26|0.24|-5.04|0|0|0|0|0.57|-188.98|2.16|1|3.24|6.22|1.36|2.8|0|0|35283062|404000|136343000|277700200|176875712|176141660|642029|1.34|-40.73|124
2024-04-29 06:43:11|russ2000_1216|GABC|114|202006|202006|110|199303|202009|23.76|13.83|4.16|-0.16|4.26|3.8|1.99|1.29|0.96|0.37|2.36|5.38|2.68|2.56|6.56|6.67|0|0|1.43|2.11|0.47|0.68|1189488300|3979433000|236196445|1017336000|96748000|-31584600|766036943|766193057|1599812|28.91|-11.83|817
2024-04-29 06:43:12|russ2000_1217|NMIH|34|202006|202006|15|201612|202009|15.64|7.02|18.99|0.06|27.95|2.94|1.54|1.18|0.16|0.31|-3.78|-19.77|0|0|2.42|15.89|0|0|2.31|3.99|1.42|2.45|25566688|12205000|632445884|1853153000|12434000|27103200|1487476192|1301011960|14136285|17.54|-34.92|269
2024-04-29 06:43:12|russ2000_1220|CTWS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:43:12|russ2000_1221|CTRN|70|202006|202006|67|200312|202009|35.04|38.06|0.5|0.22|0.56|0.37|2.13|1.61|0.02|0.25|10.72|13.8|1.51|1.29|8.28|3.93|6.67|9|5.62|4.56|34256.75|2.5|0|0|65488152|146746000|233634000|157944100|266474150|262495800|5396166|25.1|38.22|5700
2024-04-29 06:43:13|russ2000_1223|WPP|86|200806|202006|42|200912|202006|15.27|12.1|1.47|0.84|1.2|0.61|1.84|1.43|0.69|1.02|6.04|20.04|2.39|10|6.41|-16.21|0|0|0.14|0.1|1.09|1.81|0|0|1873613493|3400456700|3308509200|13292297000|9616397688|9335125368|5789612|39.24|-36.89|101000
2024-04-29 06:43:14|russ2000_1224|PACB|44|202006|202006|-168|202412|198200|0|0|41.87|19.54|14.91|18.29|7.11|41.85|0.14|0|-6.43|0.56|0|0|-77.35|-77.3|3.4|5|10.21|9.83|1.41|1.47|0|0|111647405|119963000|59168000|1612219300|1512318360|1510885600|34081046|9.8|87.74|404
2024-04-29 06:43:15|russ2000_1225|RTEC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:43:15|russ2000_1226|ARWR|83|202006|202006|65|200403|202006|171.28|473.33|733.26|34.33|705.07|35.98|47.84|9.01|0.02|0|-9.7|-5.67|0|0|-85.2|-6.24|1.94|5|7.69|8.81|2.62|1.66|0|0|53841593|287031900|46911700|4153922900|4439734078|4422040428|78264797|43.42|54.87|109
2024-04-29 06:43:16|russ2000_1227|LNDC|99|202006|202006|62|200312|201906|43.07|956|2.37|0.78|2.51|0.48|1.85|1.28|0.22|0.79|-2.13|-1.68|0|0|1.25|-10.53|2.74|4|2.45|4.26|0.91|1.5|0|0|17687398|589000|193522000|455249900|283061592|283062560|1439607|9.68|-9.11|796
2024-04-29 06:43:17|russ2000_1228|CLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:43:17|russ2000_1229|IIIN|144|202009|202009|142|198503|202009|35.69|37.57|0.59|0.69|0.55|0.81|1.35|1.41|0.57|0|5.23|3.05|2.32|0.64|7.11|7.51|2.35|4|5.72|1.12|1.3|1.84|0|0|12508345|68688000|101392000|307664000|360592100|362705200|1425514|18.7|-8.91|834
2024-04-29 06:43:18|russ2000_1231|CBZ|104|202006|202006|102|199503|202009|21.25|16.93|1.29|1.43|1.05|1.34|1.69|1.81|0.42|0.17|2.87|3.73|0|0|4.67|8.85|1.75|3|4.48|0.84|0.89|0.96|0|0|6793372|9620000|183342000|1367072100|1249959850|1260502920|5037872|22.87|-1.41|4800
2024-04-29 06:43:19|russ2000_1232|TCS|32|202009|202009|24|201409|202009|33.19|129.8|1.13|0.56|0.69|0.35|2.64|1.04|1.21|0.85|0.1|2.94|0|0|2.67|3.26|7.89|9|6.64|6.66|1.96|0.98|0|0|18551233|61847000|440963000|484806600|301621563|302939325|4186528|6.21|48.85|4000
2024-04-29 06:43:20|russ2000_1233|CSV|96|202006|202006|93|199706|202009|36.54|72.73|2.51|3.04|1.11|1.34|1.38|1.71|1.65|2.17|2|-6.71|0.9|1.48|1.14|0.8|1.46|3|2.9|3|0.7|1.07|0|0|5736969|692000|400480000|873353600|391317698|390337980|1972304|21.82|4.35|2797
2024-04-29 06:43:21|russ2000_1234|RDUS|47|202006|202006|-168|202412|198200|0|0|12.84|2.95|13.06|2.49|12.3|40.11|-107.8|-1.96|-54.32|-77.14|0|0|-72.99|-91.07|6.6|10|14|15.33|1.19|0.93|0|0|146589541|125734000|8534000|606687100|517900775|517583000|6446743|11.15|-60.09|383
2024-04-29 06:43:21|russ2000_1235|SFE|146|202006|202006|118|199012|202006|124.8|8.08|3.34|1.32|3.61|1.5|3.33|1.53|1.18|0.33|-2.57|-10.5|0|0|-3.15|44.43|1.08|2|3.75|2.13|2|1.98|0|0|107165344|13607000|1949000|100282200|113781240|113545600|403774|5.48|-51.68|33
2024-04-29 06:43:22|russ2000_1238|EVC|81|202006|202006|53|200603|201906|45.54|18.35|3.81|0.84|2.56|0.51|6.55|0.5|-8.36|0.86|7.13|20.31|4.17|9.87|-1.64|-7.61|3.47|8|1.76|0.66|1.63|-0.43|0|0|65795975|134368000|109936000|186442000|125436693|126157257|315250|1.49|-53.14|1104
2024-04-29 06:43:23|russ2000_1239|HHS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:43:23|russ2000_1240|OMN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:43:24|russ2000_1241|CHEF|42|202006|202006|34|201112|202006|84.93|47.72|0.84|0.54|0.59|0.33|5.34|1.42|1.32|1.04|-5.43|-21.43|0|0|6.23|-2.7|7.46|8|7.74|14.64|1.12|3.26|0|0|29600590|201824000|244056000|735221700|549590190|519938768|13112173|14.54|-63.94|2447
2024-04-29 06:43:24|russ2000_1243|MCS|146|202006|202006|121|199003|202006|20.24|20.52|1.75|0.87|1.23|0.41|1.44|0.42|0.69|0.61|3.4|1.32|2.05|8.41|5.46|-2.73|2.61|4|1.28|7.21|1.02|2.61|0|0|22214279|79596000|1136259000|510440700|240131677|240101530|6545258|7.73|-79.11|10500
2024-04-29 06:43:26|russ2000_1245|OSUR|126|202006|202006|64|200406|202006|289.48|55.3|19.62|3.94|19.69|4.99|8.44|2.31|0.08|0|-2.37|-11.19|0|0|-21.42|-0.74|3.28|6|6.08|9.6|1.22|-0.79|0|0|55268121|256540000|40357000|577115400|869035360|787946650|31929754|12.17|62.92|472
2024-04-29 06:43:27|russ2000_1246|TREE|58|202006|202006|32|201206|202006|89.62|120.69|2.41|4.17|3|4.11|5.1|9.73|0.4|0.99|0|0|0|0|-13.61|-1.2|6.81|10|8.19|15.65|1.69|1.97|0|0|131123750|101764000|122627000|4307225700|3999697401|3967520880|37851007|305.57|-0.37|1107
2024-04-29 06:43:28|russ2000_1249|ENTA|36|202006|202006|25|201406|202009|73.35|546.13|14.45|3.53|17.65|6.09|3.64|1.87|0|0|-8.35|-5.94|0|0|16.83|0.5|0|0|10.05|10.37|0.59|0.11|0|0|195146294|370000000|16930000|501932000|871840800|869668800|7974194|43.44|-23.8|132
2024-04-29 06:43:28|russ2000_1250|GOOD|70|202006|202006|61|200406|201909|323.33|2328.5|12.26|9.9|6.28|4.43|1.59|2.79|1.94|3.24|-9|-15.71|8.4|8.83|1.08|0.7|2.21|3|2.66|0.88|0.74|1.36|0|0|11645435|9563000|5689000|1233949400|620409964|606164828|3712215|17.86|-21.87|2
2024-04-29 06:43:29|russ2000_1251|CPF|138|202006|202006|123|198912|202009|20.33|8.86|2.1|-3.19|3.62|1.8|1.42|0.76|1|0.31|5.42|13.73|2.79|6.29|5.2|5.85|0|0|3.03|1.14|0.76|1.47|2667241104|5794685000|468774144|1311927000|105071000|-732786600|382399886|381251864|2396329|13.57|-52.22|854
2024-04-29 06:43:30|russ2000_1252|CTRE|29|202006|202006|21|201506|202009|38.4|34.89|13.75|13.62|8.51|10.05|2.39|1.86|1.3|0.54|-11.33|7.93|4.58|5.48|2.61|3.32|2.83|3|2.66|1.29|0.81|1.31|0|0|27127115|5798000|0|2117792300|1703182584|1694226360|13664950|17.795|-24.29|52
2024-04-29 06:43:30|russ2000_1253|ARC|46|202006|202006|23|201412|202009|17.08|10.33|0.92|0.27|0.51|0.12|1.52|0.28|1.33|0.74|0|0|0|0|-3.6|1.57|5.49|7|2.44|0.35|1.92|1.23|0|0|25817349|58431000|105084000|93245800|39458700|38490300|134546|0.9|-29.01|2300
2024-04-29 06:43:31|russ2000_1255|MSEX|146|202006|202006|123|198912|202009|21.26|29.76|4.83|9.79|2.88|7.74|2.13|3.27|1.03|0.84|0.03|-3.94|4.48|1.66|4.8|6.36|2.26|2|1.09|1.44|0.41|0.2|0|0|3801675|13196000|751734000|1346974700|1085387600|1092410550|2602728|62.15|-4.33|352
2024-04-29 06:43:32|russ2000_1257|STFC|122|202006|202006|115|199106|202003|33.2|14.34|0.46|-1.1|0.92|0.45|1.38|0.65|0.11|0.2|1.53|0.19|1.59|2.89|7.49|-3.38|0|0|0.75|0.45|0.62|-0.38|0|0|992438713|2272500000|4200000|-1482808100|602688000|606816000|638261|13.76|-57.52|1978
2024-04-29 06:43:34|russ2000_1259|ATRA|30|202006|202006|-168|202412|198200|0|0|0|0|0|0|3.59|2.55|0|0|0|0|0|0|0|0|0|0|12.23|19.07|3.26|1.4|0|0|232653519|347712000|66908000|624235300|971947332|889113000|13195290|13.08|-2.79|425
2024-04-29 06:43:34|russ2000_1260|GLDD|62|202006|202006|51|200712|202009|25.99|8.84|1.02|0.99|0.58|0.87|1.62|1.94|0.91|1.01|0.06|0.2|0.44|0|0.92|11.02|2.36|5|3.14|3.47|1.13|0.78|0|0|44140248|233527000|445643000|711629500|621867525|629632850|3820414|9.575|-8.62|1165
2024-04-29 06:43:35|russ2000_1261|KBAL|146|202006|202006|121|199006|202009|18.7|10.62|0.47|0.4|0.54|0.54|1.42|1.59|0.03|0|5.56|4.14|3.91|3.05|9.09|17.73|3.51|10|1.04|0.4|1.07|1.05|0|0|68093723|97092000|108502000|292742600|389063020|388525480|2062254|10.54|-45.39|2808
2024-04-29 06:43:36|russ2000_1263|IBTX|34|202006|202006|30|201303|202009|18.8|9.89|3.99|0.67|4.71|3.16|1.57|0.78|0.68|0.48|-1.31|-4.15|1.11|2.3|5.04|5.78|0|0|2.75|3.61|1.51|2.59|5693758645|13299035000|929075806|2659984000|243310000|391565600|1872718261|1866853113|10495459|43.51|-19.71|1469
2024-04-29 06:43:36|russ2000_1264|CALX|48|202009|202009|0|202009|202009|127|127|1.07|2.32|1.05|2.26|2.26|6.72|0.05|0.02|-0.29|-5.08|0|0|-14.32|4.99|6.77|10|3.39|3.28|1.34|2.5|0|0|63350956|103812000|30852000|1109281900|1128537900|1159213230|15971007|18.27|176.95|763
2024-04-29 06:43:37|russ2000_1265|RAIL|70|202006|202006|48|200509|201709|61.98|809.7|0.36|-0|0.59|0.26|1.75|0.35|-0.07|0.23|0.77|-24.41|0.96|0|6.99|-56.91|2.03|1|7.23|1.77|1.59|1.86|0|0|104756937|48540000|131304000|1567800|35420028|28283400|647328|2.28|-52.99|496
2024-04-29 06:43:37|russ2000_1266|CVEO|30|202006|202006|3|201403|201412|12.15|3.27|1.51|0.84|0.73|0.21|0.67|0.41|0.71|0.89|0|0|0|0|-10.78|-21.29|3.4|5|1.43|0.2|3.98|3.67|0|0|79814296|7311000|507880000|464700300|114287327|113893300|201999|0.67|-46.77|2450
2024-04-29 06:43:38|russ2000_1268|PEBO|119|202009|202009|111|199212|202009|19.24|11.64|3.47|-2.39|3.1|2.14|1.33|0.72|1.24|0.52|2.94|9.06|2.97|6.58|4.81|3.25|0|0|1.78|1.79|0.79|1.17|1328059143|3952005000|262267235|1012953000|61468000|-482463400|375471665|374883693|1214506|19.09|-39.99|894
2024-04-29 06:43:39|russ2000_1269|TTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:43:39|russ2000_1270|AREX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:43:39|russ2000_1271|RIGL|82|202006|202006|3|201009|201106|11.5|12.42|13.49|2.91|14.46|3.56|4.04|6.12|0.03|0.31|-14.7|-1.28|0|0|-65.5|-31.92|5.62|10|5.89|11.52|1.4|1.57|0|0|124533641|92497000|24292000|314166200|405402240|404568000|7576624|2.4|25.14|163
2024-04-29 06:43:40|russ2000_1272|CMLS|88|202006|202006|5|201903|202006|3.55|1.61|0.77|1.04|0.19|0.11|0.52|0.26|22.71|2.6|2432.19|37.64|0|0|-9.33|-1.72|2.49|7|5.02|3.65|11.52|1.79|0|0|45296337|196914000|364099000|980903600|107888580|107968230|562162|5.31|-63.07|4732
2024-04-29 06:43:41|russ2000_1273|MED|83|202006|202006|79|200012|202009|25.03|25.22|1.98|2.31|2.13|2.53|6.65|16.27|0.19|0|4.14|5.59|2.42|2.8|26.19|66.89|6.04|10|11.53|8.12|0.67|1.8|0|0|39808370|145392000|35936000|1753324400|1933274200|1943963450|40592706|164.45|59.77|550
2024-04-29 06:43:42|russ2000_1274|EBF|146|202006|202006|123|198912|202009|23.47|15.19|1.24|0.93|1.27|1.14|2.46|1.55|0.15|0|5.49|6.43|4.17|5.15|14.32|10.06|3.12|7|1.86|2.68|0.69|0.36|0|0|25250592|83906000|69595000|371171600|455077616|452993536|1900959|17.44|-13.71|2505
2024-04-29 06:43:43|russ2000_1275|GOGL|94|202006|202006|89|199712|202003|13.42|10.63|7.14|2.16|4.52|0.69|0.77|0.41|0.59|0.83|-5.48|11.59|11.43|8.69|6.25|-4.89|1.31|1|3.62|0.99|1.31|1.34|0|0|67342293|73664000|2471415000|1549929600|478547518|477508778|759722|3.34|-43.22|37
2024-04-29 06:43:45|russ2000_1277|AVD|133|202006|202006|123|198912|202009|24.26|35.37|1.4|1.29|1.14|0.95|2.21|1.19|0.63|0.47|0.02|0.1|0.57|0.55|7.48|2.2|3.47|6|3.96|1.7|0.7|0.47|0|0|4137258|8600000|69195000|587800400|396407520|392281560|1274892|13.14|-16.31|671
2024-04-29 06:43:46|russ2000_1278|AERI|32|202006|202006|-168|202412|198200|0|0|18.77|6.19|19.86|6.59|11.69|5.92|0.71|2.22|-2.63|-5.8|0|0|-81.16|-66.63|4.17|5|12.21|18.83|0.7|0.91|0|0|178880033|241918000|71083000|498666600|531647019|524363823|8058206|11.43|-43.81|380
2024-04-29 06:43:47|russ2000_1279|AT|60|202006|202006|35|201103|201912|38.24|6.44|60.45|3.26|35|0.85|6.37|13.14|3.21|-9.25|15.86|32.54|5.79|0|-3.31|-3.79|1.84|4|2.39|0.81|0.9|0.22|0|0|80433057|38000000|499000000|887691800|178387462|189344000|519118|1.94|-15.65|266
2024-04-29 06:43:48|russ2000_1280|BIOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:43:48|russ2000_1282|RMAX|32|202006|202006|27|201312|202009|55.01|32.41|5.28|2.84|3.55|2.25|3.14|2|0.35|0.45|2.51|2.79|1.79|2.66|5.3|5.61|7.86|8|2.21|2.1|0.92|1.88|0|0|78454833|84545000|53911000|744225200|1004274228|593948037|2850499|32.73|1.77|500
2024-04-29 06:43:48|russ2000_1283|SHAK|27|202006|202006|22|201412|202006|525.73|100.31|6.53|4.64|3.66|4.16|20.65|6.33|0.19|0|-1.43|-6.62|0|0|1.35|-2.53|4.78|3|15.82|17.78|1.68|2.46|0|0|74267200|190817000|620764000|2557915500|2718992625|2453066750|83676244|65.75|-32.06|7603
2024-04-29 06:43:49|russ2000_1284|STAA|130|202006|202006|107|199312|202009|291.48|358.94|4.86|16.16|4.75|17.02|7.54|14.78|0.35|0.01|-2.39|0.01|0|0|-12.46|4.65|4.65|9|3.01|6.46|1.17|0.21|0|0|15906662|116315000|27752000|2466658700|2574305776|2565222240|30027470|56.56|119.39|550
2024-04-29 06:43:50|russ2000_1285|NANO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:43:51|russ2000_1286|LTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:43:51|russ2000_1287|AXAS|114|202006|202006|92|199612|201912|25.08|0.97|6.75|2.94|2.57|0.32|3.56|0.39|-12.25|3.25|-16.96|-177.01|0|0|-2.87|-28.71|2.67|4|4.49|7.03|1.54|4.81|0|0|4228972|0|241949000|231090600|24538220|24417332|968993|2.92|-71.23|65
2024-04-29 06:43:52|russ2000_1289|KODK|144|202006|202006|15|201609|202006|10.58|21.45|0.41|0.74|0.81|0.35|3.46|0.76|0.18|0.79|17.67|59.72|0|0|-3.76|-49.17|2.11|4|6.42|18.64|3.11|8.36|0|0|844812500|180000000|208000000|835375800|393300000|393300000|305783452|9|234.09|4922
2024-04-29 06:43:54|russ2000_1290|SAGE|30|202006|202006|-168|202412|198200|0|0|417.08|271.77|529.12|355.85|7.75|4.19|0|0|-5.93|0|0|0|-57.84|-63.48|1.17|1|8.85|11.95|3.07|2.34|0|0|532055444|756522000|36076000|2344784500|3098961450|3098430387|39026016|59.67|-58.2|675
2024-04-29 06:43:54|russ2000_1291|UIHC|53|202006|202006|45|200803|201906|82.26|475.33|-0.24|-0.98|0.74|0.33|1.26|0.51|0.47|0.3|-11.7|-12.89|1.46|3.85|15.15|-3.58|0|0|2.54|0.73|1.11|0.19|0|0|445717400|1244922000|37949000|-796585200|268746816|268663824|505643|6.24|-54.6|363
2024-04-29 06:43:55|russ2000_1292|TRC|141|202006|202006|127|198812|202009|350.53|43.07|15.9|8.8|15.99|8.24|6.95|0.87|0.21|0.14|-0.51|0.31|0.1|0|1.64|1.74|1.05|1|1.75|2.06|1.04|0.27|0|0|37574205|49298000|45776000|396159600|371039885|371175725|1349824|14.15|-16.62|106
2024-04-29 06:43:56|russ2000_1293|WSR|73|202006|202006|41|201006|202009|76.94|13.04|8.7|7.59|3.55|2.16|1.47|0.77|1.63|2.05|-10.05|3.98|9.07|13|1.19|1.98|1.66|2|3.32|2.15|1.02|1.59|0|0|10222477|39924000|337918000|896823600|254061600|256578000|1937183|6|-56.82|86
2024-04-29 06:43:57|russ2000_1294|AGEN|82|202006|202006|-168|202412|198200|0|0|1042.67|7.05|970.7|7.91|27.11|43.97|-0.5|-0.09|-7.58|-12.82|0|0|-107.94|-755.69|2.48|2|11.54|12.62|1.63|1.82|0|0|66691923|79171000|43535000|885899600|889656825|877784700|18424207|5.19|53.01|328
2024-04-29 06:43:58|russ2000_1295|SRDX|91|202006|202006|88|199809|202009|81.26|70.52|9.18|4.44|9.92|5.07|4.93|3.97|0|0|1.87|-0.27|0|0|7.84|6.15|4.55|9|10.07|2.67|0.92|0.79|0|0|30237389|60564000|31519000|473295300|533663772|539170460|1845293|39.11|-12.99|369
2024-04-29 06:43:59|russ2000_1298|XOMA|146|202006|202006|36|200909|201809|19.72|15.55|27.06|17.85|25.28|17.14|81.77|5.37|2.34|0.81|-11.27|-10.86|0|0|-101.28|-14.56|3.33|6|6.55|6.25|1.92|0.92|0|0|34207899|49491000|458000|187860800|207581004|203924160|707632|18.84|-4.41|11
2024-04-29 06:44:01|russ2000_1299|ATRS|98|202006|202006|4|201909|202009|147.19|67.5|15.04|3.19|12.07|3.28|11.7|7.85|0.16|0.71|-7.09|-0.68|0|0|-221.25|6.13|3.32|10|3.88|2.51|0.62|2.02|0|0|20715474|51550000|24312000|452499000|450090350|458607880|2381288|2.71|-23.48|178
2024-04-29 06:44:01|russ2000_1300|MBWM|87|202009|202009|83|199912|202009|18.68|6.43|3.66|-0.31|3.37|2.1|1.33|0.68|0.78|1.02|-3.02|8.11|2.13|6.24|4.61|5.12|0|0|1.54|1.3|0.61|1.36|1501516906|3372034000|185811167|867015000|60446000|-46157200|289127180|288959860|771903|17.8|-45.78|683
2024-04-29 06:44:03|russ2000_1301|DHX|58|202006|202006|50|200803|202009|23.11|37.67|2.64|0.89|2.26|0.79|3.11|0.8|0.63|0.24|1.52|-1.49|0|0|6.73|1.86|6.41|9|3.12|0.59|1.58|1.22|0|0|35475218|27475000|39848000|128642700|128632050|120749130|186409|2.43|-41.9|559
2024-04-29 06:44:03|russ2000_1302|KIRK|74|202006|202006|65|200212|201903|35.72|25.11|0.38|0.16|0.47|0.2|2.68|1.9|0.07|0|0|0|0|0|8.79|-48.32|6.1|8|5.75|19.1|1.29|3.1|0|0|36323338|27565000|238069000|87987100|118401711|117362130|26237828|8.31|505.71|6800
2024-04-29 06:44:04|russ2000_1303|IMMU|138|202006|202006|13|200906|201209|72.75|351|86.06|1611.62|78.96|1501.8|40.18|33.13|-0.17|0.49|-4.32|-9.94|0|0|-412.31|-70.09|1.69|1|7.38|10.21|1.94|3.03|0|0|64854250|975518000|33512000|18967335200|19655254201|19157769180|542001321|85.03|541.25|366
2024-04-29 06:44:05|russ2000_1305|DCO|146|202006|202006|123|198912|202009|16.2|12.8|0.9|0.96|0.55|0.57|1.37|1.24|0.11|1.13|-1.61|-5.54|0.33|0|6.9|5.17|2.34|5|1.38|2.26|0.97|1.7|0|0|9104119|70828000|131554000|662767800|384607652|389377760|2117685|32.92|-22.36|2800
2024-04-29 06:44:06|russ2000_1307|PETS|81|202006|202006|74|200203|202009|20.18|22.26|1.51|1.76|1.7|2.02|12.57|4.63|0.26|0|6.9|3.06|3.98|3.51|30.07|22.1|5.86|9|20.89|31.06|1.02|0.6|0|0|43239615|86821000|26016000|528649000|612239760|608475120|17132401|30.36|76.09|214
2024-04-29 06:44:07|russ2000_1308|SP|86|202006|202006|60|200503|202003|25.21|9.99|0.58|0.52|0.42|0.27|11.9|1.55|-5.53|1.37|0.94|11.08|0|0|-12.16|-8.72|3.42|2|7.09|3.08|0.91|1.69|0|0|13903120|18100000|310300000|761408100|413246695|376449195|3541048|17.95|-51.93|23900
2024-04-29 06:44:08|russ2000_1310|CCRN|78|202006|202006|68|200112|201812|54.23|8.74|0.7|0.33|0.62|0.27|1.79|1.6|0.28|0.33|0.63|2.37|0|0|-3.5|-9.07|4.81|9|4.73|1.45|1.41|0.78|0|0|13617055|6234000|23513000|281273300|229168625|228839205|1360825|6.335|-39.44|1700
2024-04-29 06:44:09|russ2000_1312|VSEC|143|202006|202006|119|199012|202009|31.82|306.4|0.39|0.8|0.29|0.46|1.47|1|0.41|0.76|-0.31|2.01|1.64|1.15|10.69|0.2|1.67|3|0.92|1.1|0.63|1.91|0|0|2386024|213000|58382000|604340400|338363648|338302368|586150|30.64|-10.12|2776
2024-04-29 06:44:10|russ2000_1313|VNDA|62|202006|202006|39|201012|202009|254.41|4.62|3.25|0.75|5.71|2.2|31.01|1.2|0|0|-2|0|0|0|-34.49|29.09|6.56|9|10.07|10.91|2.13|0.82|0|0|143440385|339849000|14345000|179612600|542459019|546958302|6224286|9.93|-27.15|284
2024-04-29 06:44:10|russ2000_1316|OMED|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:44:11|russ2000_1317|PFBC|66|202006|202006|63|200412|202009|15.49|6.85|4.27|-1.84|6.32|2.8|1.62|0.99|0.24|0.2|-6.41|6.12|2.06|3.7|6.3|12.52|0|0|3.38|5.79|0.74|1.59|1823441576|4350236000|278653985|901350000|28489000|-322409800|484744656|482985324|1725417|32.46|-37.25|279
2024-04-29 06:44:12|russ2000_1320|VRA|46|202006|202006|40|201009|202009|28.73|45.57|1.5|0.32|1.57|0.43|5.13|0.69|0.17|0.1|1.98|2.17|0|0|18.58|1.44|7.73|9|14.37|6.49|1.05|2.46|0|0|59020279|76386000|172390000|157744800|204130823|205864230|6391367|6.11|-37.53|2700
2024-04-29 06:44:12|russ2000_1321|FBNC|142|202006|202006|115|199112|202009|27.29|7.69|2.06|-2.74|2.95|2.17|1.42|0.7|0.42|0.13|1.91|14.29|2.62|3.44|7.97|7.12|0|0|1.56|1.9|0.78|1.1|1792680390|5831138000|241418915|1464346000|134206000|-776090200|606482331|606335821|3280238|20.93|-41.7|1111
2024-04-29 06:44:13|russ2000_1322|ORBC|66|202006|202006|19|201003|201412|58.62|224.81|3.73|1.77|3.82|1.06|1.66|1.23|0.33|1.11|-5.42|3.92|0|0|-3.99|-4.13|2.89|6|5.19|2.07|1.07|1.32|0|0|65947217|62355000|137021000|459117100|293102904|293546960|1474675|3.76|-31.14|786
2024-04-29 06:44:13|russ2000_1323|PPBI|94|202006|202006|91|199712|202009|18.02|55.78|4.99|-2.13|2.62|2.59|1.12|0.79|1.89|0.2|11.27|7.83|4.26|4.82|0.24|0.32|0|0|1.48|2.49|1.39|1.49|1809173806|16976693000|301892140|3680641000|76542000|-1033269100|2104968579|1571181750|9219828|22.31|-30.52|1006
2024-04-29 06:44:14|russ2000_1324|I|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:44:15|russ2000_1325|SRI|94|202006|202006|90|199712|202006|32.53|10.61|0.77|0.87|0.51|0.74|2.11|1.97|1.2|0.67|1.2|-1.25|0|0|3.55|-1.81|3.98|7|1.86|1.34|1.27|1.55|0|0|43752457|72412000|137257000|585569300|491958220|491065440|3214794|18.22|-40.94|4700
2024-04-29 06:44:16|russ2000_1326|AAMC|30|202006|202006|7|201403|201512|300.91|1.81|7.32|0.12|5.54|2.02|218.92|329.61|-0.45|0|40.03|0|0|0|0.86|-3.48|1.75|1|4.08|0.46|0.21|1.37|0|0|88121645|29978000|4070000|3218900|31907555|31852815|540344|19.55|87.12|109
2024-04-29 06:44:16|russ2000_1327|SMRT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:44:16|russ2000_1329|BRSS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:44:16|russ2000_1330|KEYW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:44:17|russ2000_1331|POWL|141|202006|202006|124|198909|202009|129.6|14.45|0.62|0.21|0.65|0.51|1.59|0.92|0.14|0|5.12|5|3.24|4.31|7.33|6.72|2.64|6|1.74|1.67|0.9|1.23|0|0|42483664|163356000|120368000|117704300|280260298|282272740|1459818|24.13|-38.37|2312
2024-04-29 06:44:18|russ2000_1332|HRTX|133|202006|202006|30|199903|200609|21.66|2.68|17.5|9.38|20.05|11.3|9.03|4.55|0.2|0.02|-11.09|-12.16|0|0|-73|-57.9|1.79|5|5.39|18.76|1.28|1.86|0|0|47451087|300842000|39480000|1184551300|1345952400|1344959460|11913232|14.82|-19.89|231
2024-04-29 06:44:18|russ2000_1333|HTBI|40|202006|202006|33|201206|202009|38.57|10.55|2.16|0.69|4.03|1.77|1.03|0.57|0.96|1.16|22.13|25.81|1.45|2.06|1.48|2.34|0|0|1.17|0.89|0.5|0.94|1807231270|2785756000|476269973|609815000|58462000|98709000|227566759|221891194|594892|13.37|-47.91|590
2024-04-29 06:44:19|russ2000_1334|CECO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:44:19|russ2000_1335|RTIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:44:19|russ2000_1336|KE|30|202006|202006|24|201409|202009|17.04|15.72|0.41|0.28|0.44|0.24|1.21|0.77|0.09|0.31|1.81|3.13|0|0|7.58|3.69|3.27|3|1.21|0.62|0.98|1.63|0|0|47301214|64990000|154529000|337770200|284622156|286554480|636549|11.32|-20.33|6400
2024-04-29 06:44:20|russ2000_1337|PHX|117|202006|202006|111|199112|201909|51.49|14.68|4.52|2.43|4.27|0.86|2.5|0.68|0.23|0.53|1.85|13.53|1.97|6.02|11.58|-66.68|2.3|1|0.88|0.4|0.47|1.62|0|0|1070751|2025100|83038000|64766700|36791742|27229312|220325|1.66|-88.1|22
2024-04-29 06:44:21|russ2000_1339|PGC|82|202006|202006|79|200012|202009|16.94|8.62|2.31|-3.68|3.39|1.76|1.75|0.57|0.42|0.4|-0.46|7.97|1.35|1.31|6.81|4.09|0|0|1.35|0.84|0.88|1.25|1791963268|4851838000|201755183|1162467000|36963000|-682923500|288586352|290947847|809032|15.265|-46.17|446
2024-04-29 06:44:22|russ2000_1340|CORR|58|202006|202006|52|200612|201912|22.67|75.34|14.69|4.79|9.72|1.81|1.05|2.25|0.25|0.71|6.81|25.38|9.65|27.4|1.51|-60.12|2.58|2|5.45|6.72|1.09|1.13|0|0|29694156|113713600|105358300|208827600|95014440|95014440|2247400|6.96|-87.24|20
2024-04-29 06:44:23|russ2000_1341|AMPE|55|202006|202006|3|201812|201909|9.99|20.36|2736.11|1143.25|2919.38|1823.05|50.27|26.72|0|0|-23.8|-48.66|0|0|-69.89|-56.28|1|1|11.22|10.12|0.53|2|0|0|12673521|4842000|5072000|164638300|166408320|159737280|4608896|0.96|100.25|23
2024-04-29 06:44:23|russ2000_1342|WD|44|202006|202006|39|201012|202009|12.59|8.29|4.42|3.79|1.87|1.73|1.79|1.46|2.38|1.98|2.81|-2.66|2.28|2.6|5.55|7.42|3.38|5|2.25|2.25|1.46|1.18|0|0|88700381|275202000|0|3471623600|1552766970|1577871800|8649405|51.13|-9.49|823
2024-04-29 06:44:24|russ2000_1343|TAST|66|202006|202006|49|200612|201903|32.9|49.85|0.6|0.51|0.27|0.23|2.28|1.17|-2.59|1.67|-7.03|-14.64|0|0|0.8|-3.97|6.47|8|3.25|4.51|1.2|4.48|0|0|17743828|45978000|1180476000|789954200|325649583|381598635|2839684|6.325|-22.2|31500
2024-04-29 06:44:25|russ2000_1344|NM|62|202006|202006|32|200512|201312|7.95|11.82|3.29|3.73|5.51|0.05|0.61|0.69|-7.31|-42.16|1.9|131.79|4.59|0|0.4|-12.94|1.26|2|2.41|0.09|2.01|0.64|0|0|175798082|54014000|1564457000|1674116200|23296526|22320287|60123|1.73|-64.14|250
2024-04-29 06:44:25|russ2000_1345|FDEF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:44:26|russ2000_1346|ETM|87|202006|202006|75|200003|201812|30.62|2.05|4|1.42|2.47|0.17|1.7|0.27|1.81|2.23|10.47|6.35|7.2|9.26|-0.32|-18.2|1.86|2|6.72|6.59|1.92|1.39|0|0|28709483|208222000|591338000|1814747400|223584624|218384100|1974552|1.62|-52.35|7055
2024-04-29 06:44:27|russ2000_1348|AGM|114|202006|202006|95|199612|202009|25.5|8.42|80.13|61.6|5.59|3.74|1.33|1.32|29.33|27.79|-87.44|-114.08|2.54|4.86|0.39|0.45|0|0|5.94|1.08|0.99|1.3|0|0|3126405206|12193365000|590000|11693776000|700845310|703672800|3734718|65.3|-21.56|103
2024-04-29 06:44:28|russ2000_1349|ACRE|34|202006|202006|31|201212|202009|26.55|23.44|19.03|11.01|8.2|3.48|1.14|0.66|1.08|1.41|-8.39|-14.02|8.88|14.49|3.22|1.02|0|0|2.45|1.94|0.74|1.93|0|0|30147206|72987000|0|887075700|304655709|305545756|2665272|9.11|-40.38|1200
2024-04-29 06:44:29|russ2000_1350|UVSP|82|202006|202006|79|200012|202009|15.8|11.67|3.02|1.77|3.38|1.89|1.52|0.64|0.53|0.79|2.9|-2.51|3.15|5.16|6.78|3.63|0|0|2.26|1.4|0.71|1.19|1970326634|4869329000|199597415|542730000|90048000|388011100|420800820|420253240|1481644|14.41|-43.29|873
2024-04-29 06:44:30|russ2000_1352|NVEC|102|202009|202009|96|199609|202009|33.75|18.16|7.63|9.11|8.13|10.2|6.26|3.14|0.06|0|5.71|8.48|5.74|8.01|17.92|15.03|3.49|6|9.52|1.56|1.2|1|0|0|9926129|27077100|1182000|224532100|241370008|241449912|983016|49.94|-24.69|46
2024-04-29 06:44:31|russ2000_1353|CORT|70|202006|202006|17|201606|202009|112.37|18.67|22.56|4.62|28.53|6.12|13.2|4.47|0.02|0|-4.93|0.01|0|0|-59.41|30.56|6.68|10|5.24|16.47|1.26|-0.27|0|0|68119398|405358000|4091000|1533122400|2059154460|2196029880|90317699|17.82|27.61|206
2024-04-29 06:44:32|russ2000_1354|NPK|146|202006|202006|143|198412|202009|17.1|11.76|1.18|1.36|1.99|1.77|1.5|1.65|0.01|0|6.58|6.78|2.91|1.18|10.94|14.03|2.26|6|4.26|1.86|0.85|0.84|0|0|131188285|130741000|40091000|444030800|574575340|576212540|2195035|81.86|-8.12|919
2024-04-29 06:44:33|russ2000_1355|NGS|74|202006|202006|64|200212|201812|28.22|10.42|3.01|1.3|3.15|1.48|1.66|0.45|0.23|0|-3.87|0.59|0|0|6.02|-4.16|1.9|1|3.26|0.52|1.02|2.85|0|0|23861980|15451000|238523000|108993400|113667840|115658400|772457|8.58|-39.14|270
2024-04-29 06:44:34|russ2000_1356|NNA|47|202006|202006|10|201412|201706|9.76|4.67|6.26|3.28|1.04|0.18|0.8|0.2|2.77|3.44|-4.8|17.04|13.39|35.46|-1.09|-1.24|2.37|5|0.61|0.26|1.3|1.16|0|0|57101945|67718000|1318656000|1160410900|68060277|67864851|974531|4.23|-37.76|4
2024-04-29 06:44:35|russ2000_1357|PFIS|86|202006|202006|83|199912|202009|16.59|9.89|8.61|0.81|7.41|2.85|1.68|0.84|0.91|0.46|1.84|4.96|2.71|3.83|5.77|5.64|0|0|1.84|0.66|0.23|0.21|782661054|2210124000|117849519|329643000|48378000|75724900|263177781|264749763|299202|35.89|-18.77|408
2024-04-29 06:44:36|russ2000_1359|FISI|86|202006|202006|83|199912|202009|22.13|6.72|2.05|-0.86|2.63|1.42|1.36|0.57|0.7|0.32|0.86|17.77|2.91|6.68|5.17|5.64|0|0|1.25|0.79|1.17|1.32|2119964407|3994008000|285499349|589023000|41403000|-150759200|247469426|247605210|1075774|15.43|-49.62|722
2024-04-29 06:44:37|russ2000_1360|REGI|46|202006|202006|35|201112|202009|8.29|3.76|0.36|0.65|0.31|0.84|0.89|1.68|0.56|0.06|-0.96|4.4|0|0|7.18|49.68|3.78|9|12.55|6.95|1.27|1.08|0|0|94804023|327730000|633497000|1707776800|1965395844|2155086690|45738480|50.02|244.73|829
2024-04-29 06:44:38|russ2000_1361|OSIR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:44:39|russ2000_1364|BBSI|113|202312|202312|121|199312|202403|35.63|17.06|0.44|0.28|0.55|0.81|3.65|4.18|0.11|0.02|4.61|3.79|1.86|0.95|14.46|26.97|3.13|6|1.72|1.5|0.59|2.2|0|0|35531955|152195000|60263000|680532800|832803840|969027840|4113648|126.72|0|127085
2024-04-29 06:44:41|russ2000_1365|IO|124|202006|202006|95|199103|201412|35.15|6.36|2.17|0.6|2.06|0.12|2.8|34.66|0.54|-3.13|-3.41|-12.99|0|0|-6.62|-26.02|2.23|6|4.4|9.23|1.91|4.04|0|0|48976286|62540000|52387000|106897300|21368700|21361500|353967|1.5|-83.55|519
2024-04-29 06:44:42|russ2000_1366|IDRA|82|202006|202006|31|200209|201006|45.5|15.79|696.97|-1.51|649.04|102.44|16.22|1.37|-1.58|0|-10.91|-4.98|0|0|-85.21|-70.12|5.75|6|3.83|1.47|1.83|1.51|0|0|37917307|31006000|1028000|60863900|85041680|83285840|644811|2.48|-14.94|36
2024-04-29 06:44:43|russ2000_1367|FLIC|129|202312|202312|137|198912|202403|17.45|9.48|2|-0.57|3.87|2.7|1.49|0.66|0.61|1.43|1.43|10.54|2.53|7.57|10.35|4.49|0|0|0.7|0.89|0.48|0.38|1149094634|3322922000|258011206|756764000|53138000|34847300|249111343|264628471|1789434|11.09|0|341
2024-04-29 06:44:45|russ2000_1368|WTBA|77|202312|202312|85|200212|202403|14.11|12.38|3.96|1.11|4.63|3.81|2.02|1.33|1.05|1.97|5.48|6.84|3.75|5.61|6.73|7.55|0|0|1.69|3.34|0.72|1.23|1182490918|2255709000|209277671|689276000|28655000|51299500|298208533|294301980|483087|17.83|0|171
2024-04-29 06:44:46|russ2000_1369|YORW|85|202312|202312|93|200012|202403|27.74|21.85|8.57|12.51|6.6|7.3|2.85|2.35|0.94|0.81|0.72|0.79|3.28|2.28|5.58|6.85|2.77|4|1.25|1.69|0.43|0.07|0|0|1932555|1000|322516000|699907400|519901434|472344210|2381024|36.27|0|106
2024-04-29 06:44:47|russ2000_1371|VHC|89|202312|202312|57|200606|202009|11.61|1.32|2287.37|0.33|2312.42|1890.12|44.49|0.42|0.07|0|13.36|13.36|0|0|-323.56|249.98|1.43|1|14.73|10.3|0.86|-0.94|0|0|24819853|53547000|14000|-30210500|23336516|449459270|112180|6.338|0|20
2024-04-29 06:44:49|russ2000_1372|ZEN|30|202006|202006|-168|202412|198200|0|0|10.9|12.76|10.73|12.44|16.13|28.64|0.48|2.54|-6.27|-3|0|0|-34.02|-17.28|7.16|9|4.69|8.08|1.54|1.22|0|0|334818815|997286000|196124000|11796445800|11727360000|11666280000|141640394|101.8|31.35|4010
2024-04-29 06:44:50|russ2000_1374|FBC|95|202009|202009|91|199712|202009|11.99|6.03|7.53|3.46|1.69|1.38|1.2|0.86|4.77|1.79|-5.81|-3.78|1.57|0.67|1.53|6.38|0|0|3.23|2.65|1.19|2.11|7251898495|19945000000|903629232|2445000000|410000000|4260041600|1794525700|1801725720|15686237|31.4|-20.8|4641
2024-04-29 06:44:51|russ2000_1376|PSIX|58|202312|202312|51|201106|202403|43.9|1.99|1.2|0.34|0.75|0.11|6.59|6.41|-0.23|-37.03|-14.34|-44.45|0|0|-52.59|-3.85|5.16|6|9.71|14.46|0.88|1.22|0|0|3855718|22758000|22137000|174890000|52599010|52344820|16361|2.29|0|900
2024-04-29 06:44:53|russ2000_1378|BMRC|79|202312|202312|87|200206|202403|16.17|13.52|1.02|-4.24|3.88|2.56|1.7|0.62|0.12|0.06|2.59|4.4|2.1|5.96|10.89|9.69|0|0|1.13|1.36|0.57|1.16|1214455545|2779866000|217731873|582481000|28368000|-284919400|270976368|227820450|1257553|16.77|0|290
2024-04-29 06:44:54|russ2000_1379|EPZM|34|202006|202006|-168|202412|198200|0|0|53.27|72.55|67.76|84.13|6.97|4.75|0.01|0.23|-13.97|-6.96|0|0|-49.08|-58.54|0|0|8.24|10.23|1.56|1.17|0|0|239899161|322062000|21716000|972869500|1220611920|1216281120|10406818|12.03|18.29|203
2024-04-29 06:44:55|russ2000_1380|MG|51|202312|202312|54|201003|202309|54.06|77.86|1.11|0.51|0.91|0.41|2.22|1.54|0.4|1|-1.43|22.25|0|0|4.71|-19.58|6.07|7|1.43|1.37|0.95|2.43|0|0|14848375|17646000|93238000|465932700|292868688|278052600|890949|9.56|0|5500
2024-04-29 06:44:57|russ2000_1381|TBBK|69|202312|202312|76|200503|202403|41.64|9.56|-3.8|-4.88|3.24|3.95|1.41|2.19|0.27|0.18|-3.41|-0.08|0|0|1.59|9.42|0|0|2.59|0.96|0.83|1.98|2797969750|5545199000|1138174104|1785624000|16701000|127178500|1780158996|1933991346|28541380|33.46|0|612
2024-04-29 06:44:58|russ2000_1382|BDGE|86|202006|202006|83|199912|202009|16.84|6.83|2.26|-1.55|4.09|1.88|2.3|0.65|0.43|0.83|0.25|4.71|3.23|4.86|12.14|5.36|0|0|2.63|3.69|0.61|0.94|1436526434|5080419000|302621627|1027527000|74929000|-266165600|342444192|337921920|1539827|17.34|-44.81|496
2024-04-29 06:45:00|russ2000_1385|FCEL|112|202312|202312|21|199306|199809|70.69|98.23|6.13|13.56|6.48|3.64|5.94|0.59|0.31|0.18|-15.92|-20.32|0|0|-83.07|-36.32|1.08|1|8.17|17.32|1.35|3.23|0|0|81732675|297466000|208538000|301840000|393345958|189739751|15846869|0.8705|0|301
2024-04-29 06:45:01|russ2000_1386|IDT|108|202312|202312|91|200106|202403|39.63|24.93|-0.06|0.11|0.16|0.77|1.6|4.33|0.17|0|8.59|2.66|5.34|0.14|1.42|37.73|4.24|9|2.77|0.77|0.85|1.01|0|0|358477347|177576000|39551000|758981700|916594095|968639250|2521981|36.15|0|1256
2024-04-29 06:45:04|russ2000_1388|MMI|35|202312|202312|40|201309|202309|36.74|83.83|1.4|1.02|1.73|2.05|12.74|2.03|0.05|0|0|0|0.22|1.46|36.82|10.78|8.18|8|1.69|1.73|1.45|0.77|0|0|219864667|349134000|109464000|963421100|1312555125|1355626410|8616076|34.17|0|877
2024-04-29 06:45:05|russ2000_1389|ZFGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:45:06|russ2000_1390|ONVO|43|202312|202312|1|201309|201312|22.91|28.85|283.43|9.34|279.11|24.48|7.65|1.67|-0|0|-11.73|-24.57|0|0|-69.06|-68.31|1.93|2|12.17|2.23|1.99|-0.18|0|0|36388403|5295000|0|5046300|10133964|6725282|123291|1.03|0|6
2024-04-29 06:45:08|russ2000_1394|KEG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:45:08|russ2000_1395|TRK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:45:09|russ2000_1397|RDNT|85|202312|202312|79|200009|202006|48.33|375|1.34|1.4|0.41|1.93|49.13|5.69|-89.52|1.32|-5.42|-0.3|0|0|-0.09|-1.44|2.47|2|2.37|2.23|1.4|2.3|0|0|20551775|342570000|819043000|4256762400|3586626414|2465709252|36028513|48.66|0|8498
2024-04-29 06:45:11|russ2000_1398|IG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|5.97|4.62|0|0|0|0|0|0|1.41|2.24|0|0|0|0|0|0|0|0|517513|20.6602|0|
2024-04-29 06:45:12|russ2000_1400|PEIX|82|202006|202006|66|200012|201706|94.65|620|21.03|0.53|86.06|0.25|3.28|2.37|1.45|0.91|-13.4|28.24|0|0|-10.88|-16.49|1.51|1|7.55|4.28|1.51|4.97|0|0|24910291|29783000|340575000|661200300|464170380|398380380|53308063|7.31|716.05|500
2024-04-29 06:45:14|russ2000_1401|ACLS|85|202312|202312|93|200012|202403|30.6|15.01|1.3|1.31|1.68|3.27|2.06|4.2|0.1|0|0.69|1.2|0|0|-1.45|8.3|3.67|7|3.3|2.05|1.81|1.37|0|0|115287153|506148000|54230000|3129705100|3635853104|3786996160|68841999|111.52|0|1009
2024-04-29 06:45:15|russ2000_1402|VSLR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:45:16|russ2000_1403|XNCR|35|202312|202312|15|201606|202003|48.16|67.73|27.45|23.4|24.49|7.92|3.83|2.02|-0.03|0.03|-5.28|0|0|0|-86.55|-13.48|0|0|4.97|6.71|1.41|0.38|0|0|242215091|593725000|16239000|780178200|1349890166|1262728948|18907027|22.13|0|166
2024-04-29 06:45:17|russ2000_1404|BV|15|202312|202312|4|201906|202006|89.7|49.04|1.13|0.96|0.51|0.4|1.14|0.93|1.17|0.51|-15.57|-0.1|0|0|-0.03|-0.43|5.11|5|1.92|2.17|0.59|1.31|0|0|38388286|64500000|341700000|2445760000|1123360000|1235136700|7180675|11.9|0|21500
2024-04-29 06:45:18|russ2000_1406|GTT|60|202003|202003|44|200603|201703|35.94|171.68|1.86|2.03|0.98|0.17|5.06|1.51|-31.05|16.55|-11.07|-2.86|0|0|-12.72|-4.63|5.06|4|9.05|17.6|1.62|1.18|0|0|26377347|106400000|2101300000|3448050300|285241368|279427336|2761701|4.88|-35.38|3100
2024-04-29 06:45:20|russ2000_1407|CAC|97|202312|202312|105|199712|202403|14.36|11.29|4.2|-3.55|3.48|3.13|1.57|0.99|1.86|0.67|3.89|5.34|3.04|5.01|4.99|9.21|0|0|1.96|2.42|0.77|1.07|1593884301|3996358000|338874135|702408000|41109000|115155500|488252320|502719552|1446454|33.52|0|639
2024-04-29 06:45:21|russ2000_1411|GEOS|94|202312|202312|102|199809|202403|38.09|7.09|2.25|0.52|2.29|1.23|2.03|1.2|0.07|0|0.46|-0.82|0|0|3.82|-3.91|2.78|5|5.25|1.46|1.27|1.55|0|0|19101096|33958000|89082000|141694500|175652549|178662507|881019|13.19|0|786
2024-04-29 06:45:23|russ2000_1412|CRAI|93|202312|202312|102|199809|202403|26.69|27.75|1.16|0.69|1.29|1.71|2.07|4.91|0.15|0.15|6.54|4.33|1.66|1.04|7.13|9.63|3.82|6|2.56|1.26|0.65|1.81|0|0|49350163|45586000|188385000|996178900|1037232594|1184673600|5046979|149.58|0|802
2024-04-29 06:45:25|russ2000_1414|FRPT|31|202312|202312|1|202006|202009|941.82|1076.79|6.17|15.24|5.66|7.28|7.08|5.87|-0.14|0.41|-1.77|-7.47|0|0|-12.09|1.7|7.75|9|13.74|4.14|0.7|0.8|0|0|50876534|296871000|228764900|5691383600|5591762766|4809325428|89070824|115.86|0|462
2024-04-29 06:45:26|russ2000_1415|OLP|149|202312|202312|157|198412|202403|18.74|16.37|9.48|9.32|5.3|5.12|1.05|1.57|0.95|1.36|4.19|8.5|8.45|7.97|5.3|2.66|1.98|3|0.78|0.61|0.78|1.83|0|0|13289867|26430000|397343000|873073300|480114306|440617950|1278525|22.59|0|9
2024-04-29 06:45:28|russ2000_1417|CTIC|94|202006|202006|-168|202412|198200|0|0|725.18|0.81|545.19|3.79|15.25|1.36|-0.13|0.33|-10.45|1.56|0|0|-217.75|-56.64|2.65|7|7.13|0.42|1.87|0.14|0|0|65375315|70110000|3784000|14153600|83299984|83264050|367065|1.13|40.85|25
2024-04-29 06:45:29|russ2000_1418|SALT|28|202006|202006|3|201906|202003|11.27|3.82|5.96|1.85|2.71|0.53|0.75|0.22|0.49|0.32|18.49|12.84|2.3|3.53|-10.25|-12.6|1.04|1|3.6|5.54|1.97|0.65|0|0|165279937|68307000|1319518000|352932700|175398504|111510000|3151206|14.16|-75.88|7
2024-04-29 06:45:30|russ2000_1419|CRY|117|202006|202006|109|199212|202003|148.28|451.28|2.93|3.36|2.76|2.7|3.25|2.37|0.16|0.98|-0.13|-1.78|0.5|0|1.46|-2.15|3.92|7|4.53|10.33|0.94|2.04|0|0|23443209|125627000|51534000|865965700|698239880|692994400|6192668|18.47|-31.97|1200
2024-04-29 06:45:31|russ2000_1421|LION|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:45:32|russ2000_1422|AROW|150|202312|202312|137|198912|202403|15.15|14.1|3.75|-1.21|4.09|3.18|1.83|1.09|0.72|0.12|4.21|7.31|3.47|5.3|8.85|9.36|0|0|1.64|0.67|0.59|0.69|1347323605|3264858000|182691812|640305000|42075000|-179646400|423901350|387334620|1020121|25.02|0|520
2024-04-29 06:45:34|russ2000_1423|BAS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:45:35|russ2000_1425|OSTK|74|202006|202006|29|200912|201703|51.65|34.9|0.6|1.6|0.64|1.53|11.1|22.75|-0.46|0.31|-4.05|-3.63|0|0|-9.79|-18.93|5.92|10|16.49|10.82|2.19|6.3|0|0|104382459|320695000|150182000|2869603200|2909147160|2927756700|519886845|72.13|560.64|1613
2024-04-29 06:45:36|russ2000_1426|CCF|103|202003|202003|100|199509|202009|14.08|26.66|1.45|3.18|1.4|3.49|2.39|3.2|0.32|0|1.82|0.93|1.92|0.83|14.86|12.75|3.78|6|0.79|1.57|0.82|0.68|0|0|16042791|83259000|35314000|837782000|921040958|919733922|1670743|97.54|-8.75|726
2024-04-29 06:45:38|russ2000_1427|KRO|73|202312|202312|78|200312|202306|24.11|32.11|1.31|0.96|1.03|0.82|2.78|1.68|0.98|0.55|5.26|7.15|4.98|6.44|9.04|5.75|3.35|5|1.88|2.17|1.76|1.1|0|0|138577085|194700000|494400000|1603518600|1358180000|1362900000|4049944|11.8|0|2200
2024-04-29 06:45:39|russ2000_1428|WIX|35|202312|202312|1|202312|202403|236.82|249.96|7.94|16.17|7.44|5.19|474.12|68.75|0.01|-10.46|-0.24|-0.04|0|0|-287.08|-24.3|8.29|9|3.51|2.83|1.44|2.14|0|0|356066848|962894000|114038000|7257004600|7860089048|7519537340|81483026|137.48|0|3071
2024-04-29 06:45:40|russ2000_1429|BTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:45:41|russ2000_1430|FCBC|85|202312|202312|93|200012|202403|18.12|12.97|3.45|1.36|3.59|3.99|1.44|1.27|0.6|0|4.1|10.46|3.47|3.35|5.93|9.03|0|0|2.16|0.88|0.64|0.41|1589072561|2497846000|178082365|360069000|62658000|279567900|639636878|613931029|1164682|34.63|0|640
2024-04-29 06:45:42|russ2000_1434|IMMR|89|202312|202312|68|200703|202403|41.05|7.26|6.23|4.12|6.79|7.22|6.82|1.3|-0.13|0|1.15|19.88|0.07|1.8|-1565.1|-8.05|4.43|7|4.69|4.4|1.74|2.11|0|0|64876081|160362000|2589000|76759200|237121236|206702320|5195347|7.48|0|56
2024-04-29 06:45:44|russ2000_1435|VSTM|41|202312|202312|-168|202412|198200|0|0|7.48|6.16|21.57|71.35|4.15|5.21|3.02|0.49|-26.01|-31.85|0|0|-71.26|-81.19|2.5|3|7.46|5.94|1.04|-1.65|0|0|106413282|137129000|3700000|201587900|298630860|1951661000|1970461|11.8|0|135
2024-04-29 06:45:45|russ2000_1437|ENTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.11|0.06|0|0|0|0|0|0|1.26|0.95|0|0|0|0|0|0|0|0|90928|15.49|0|
2024-04-29 06:45:45|russ2000_1438|FLWS|91|202312|202312|72|200209|202009|57.55|28.59|0.72|0.99|0.72|0.37|2.63|1.39|0.31|0.38|0.58|0.88|0|0|1.62|12.64|5.83|10|2.19|11.31|1.68|2.01|0|0|68936284|312017000|235835000|578236700|700949007|720173340|3795231|10.83|0|4300
2024-04-29 06:45:47|russ2000_1439|MLR|107|202312|202312|116|199503|202403|19.12|9.88|0.65|0.46|0.6|0.5|1.82|1.65|0.33|0.17|10.37|9.81|2.63|1.46|6.33|11.52|2.78|6|1.78|1.73|1.2|0.67|0|0|18636697|29909000|95036000|603515600|573424560|571390500|3050562|50.1|0|1310
2024-04-29 06:45:48|russ2000_1440|VICR|135|202403|202403|133|199012|202403|146.45|38.24|3.75|11.78|4.16|4.4|4.5|2.79|0.02|0|1.18|-3.42|1|0|5.83|3.14|3.59|9|1.8|2.01|1.48|1.13|0|0|71060398|239172000|65780000|1461893900|1700257472|1710972320|11913669|38.24|0|1014
2024-04-29 06:45:50|russ2000_1441|UCFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:45:51|russ2000_1442|EVLV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:45:52|russ2000_1444|LADR|36|202403|202403|41|201312|202403|13.19|14.64|11.73|17.77|4.49|5.12|3.17|0.92|2.77|2.4|5.87|-10.43|10.4|8.27|2.19|0.88|0|0|0.97|1.73|1.3|3.61|0|0|1655029355|1220217000|0|3868880900|1423397892|1188795300|6494862|11.13|0|76
2024-04-29 06:45:53|russ2000_1445|FIZZ|120|202312|202312|128|199203|202403|19|24.07|1.16|3.6|1.33|3.45|5.12|7.99|0.49|0|5.32|0.21|0|0|21.53|34.1|4.6|10|1.66|12.55|0.68|0.79|0|0|72239725|276961000|165035000|3797848000|4074354108|2036604240|6188710|43.56|0|1550
2024-04-29 06:45:55|russ2000_1446|SBCF|149|202312|202312|129|199112|202403|28.83|20.48|1.48|-0.81|3.23|3.77|1.66|1.02|0.36|0.07|-3.55|-7.6|2.22|2.84|5.05|6.38|0|0|2.13|1.79|0.79|1.56|1818825647|6666783000|379525311|2289059000|69041000|22577200|2154633485|1353490120|9931581|25.39|0|867
2024-04-29 06:45:57|russ2000_1447|COHU|149|202312|202312|125|199212|202403|59.49|56.49|1.08|1.6|1.43|2.52|1.62|1.65|0.05|0.04|0.3|1.02|1.69|1.37|7.47|-5.95|2.93|6|2.44|2.68|1.47|2.06|0|0|91837164|335698000|97274000|1273988700|1572376080|1394660520|12678138|33.33|0|3200
2024-04-29 06:45:59|russ2000_1450|FGEN|31|202312|202312|2|201906|201912|101.45|111.31|15.47|28.54|14.64|1.55|8.61|9.39|-0.05|-0.35|-4.09|-0.65|0|0|-31.22|-57.84|6.4|4|4.32|8.4|1.98|0.81|0|0|395296379|235586000|71352000|110427300|232109970|210209850|4038444|2.35|0|531
2024-04-29 06:46:00|russ2000_1451|ALDR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:46:00|russ2000_1452|CIA|135|202312|202312|136|199003|202403|77.42|4.46|1.35|-4.93|2.33|0.45|3.43|0.62|0.02|0|-0.65|-1.18|0|0|4.94|0.94|0|0|3.51|13.23|0.95|-0.44|4100098|13126000|394887199|1265978000|16592000|-1159893100|106084936|108134200|139338|2.14|0|400
2024-04-29 06:46:03|russ2000_1454|JRVR|30|202312|202312|36|201412|202312|21.65|6.7|0.07|-0.54|1.49|0.43|1.42|0.66|0.31|0.48|4.3|1.14|2.5|2.15|5.55|-0.56|0|0|1.32|1.87|0.56|0.57|1109113667|1020856000|1262587500|1670911000|1768000|-849419100|350066880|286278180|14363649|9.3|0|800
2024-04-29 06:46:04|russ2000_1455|EBSB|56|202006|202006|45|200906|202009|83.09|7.88|5.29|4.3|5.52|2.77|1.41|0.74|0.6|1.1|-0.74|-3.31|1.39|3.09|3.14|4.78|0|0|1.4|0.73|0.6|1.26|2445552096|4820397000|277201509|521649000|67098000|819164200|573858840|549812640|1320724|10.95|-44.8|546
2024-04-29 06:46:06|russ2000_1456|CSS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:46:07|russ2000_1457|KTOS|89|202312|202312|83|199912|202009|150.21|550.17|2.73|3.23|2.43|2.31|2.83|2.81|0.85|0.22|-9.94|-12.58|0|0|-7.74|0.5|2.57|4|5.8|5.42|1.77|1.15|0|0|62352111|72800000|160300000|2910636200|2376295060|1990554000|32943273|18.38|0|3000
2024-04-29 06:46:08|russ2000_1458|LMNR|50|202312|202312|54|201006|202312|141.31|39.53|4.29|2.42|2.94|1.92|2.86|2.06|0.88|0.28|-2.77|0.05|1.04|1.51|2.38|-3.48|1.85|1|2.94|4.17|0.88|1.01|0|0|837660|527000|242501000|430818300|357397265|367165450|847307|19.85|0|319
2024-04-29 06:46:10|russ2000_1459|RGLS|39|202312|202312|-168|202412|198200|0|0|111.26|129.7|134.03|183.8|3.38|8.9|-2.47|0.98|-37.78|-311.9|0|0|-97.82|-99.21|3.44|2|5.12|2.47|1.41|1.97|0|0|69017703|23767000|684000|166112100|188540064|85829760|17915754|2.88|0|24
2024-04-29 06:46:11|russ2000_1460|CBPX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:46:12|russ2000_1462|TSE|37|202312|202312|24|201406|202006|25.26|49.66|0.64|0.51|0.41|0.04|4.53|13.56|2.31|-8.58|10.29|14.82|4.56|4.5|8.54|-7.46|3.79|3|4.3|4.67|2.13|1.4|0|0|354497636|259100000|648800000|2172696400|133434000|144396000|1579728|3.78|0|2700
2024-04-29 06:46:13|russ2000_1463|OTIC|30|202006|202006|-168|202412|198200|0|0|105.73|397.87|217.6|296.9|2.74|8.91|0.14|0.74|-3.12|-0.27|0|0|-56.91|-80.37|1|1|3.92|1.27|3.14|1.78|0|0|131510148|41066000|17929000|154373500|115758236|115466890|1772139|3.74|76.42|49
2024-04-29 06:46:14|russ2000_1464|DSPG|106|202006|202006|91|199412|201709|47.58|100|2.65|1.91|3.3|2.66|2.09|2.06|0|0|2.84|1.01|0|0|3.44|-2.08|3.13|7|2.56|2.08|1.31|0.84|0|0|74620352|88843000|17569000|223444200|308543800|307107180|2237959|13.18|-6.43|340
2024-04-29 06:46:16|russ2000_1469|TWOU|33|202312|202312|-168|202412|198200|0|0|7.71|3.67|6.44|0.03|6.71|0.15|0.4|4.08|-6.12|-2.16|0|0|-23.75|-31.92|7.76|8|13.22|18.51|0.71|1|0|0|173004967|60689000|104879000|864921100|32056956|24970183|1137800|0.3897|0|5848
2024-04-29 06:46:17|russ2000_1470|ENPH|46|202403|202403|19|201906|202403|60.05|63.01|2.23|13.77|2.94|9.31|25.89|16.51|1.73|1.4|-12.08|-0.96|0|0|-51.09|36.96|6.7|8|10.09|9.9|1.37|1.52|0|0|234989953|1629593000|44434000|16118224200|16451949220|15195450940|416306980|120.98|0|577
2024-04-29 06:46:18|russ2000_1471|AHH|37|202312|202312|43|201303|202312|26.11|35.34|6.06|5.63|1.88|1.08|8.83|1.73|-10.78|2.44|-7.47|-5.34|6.06|7.6|2.51|1.93|2.07|2|1.41|0.49|0.61|0.91|0|0|23130412|27920000|56744000|2467335300|694650320|589347200|5667546|10.4|0|169
2024-04-29 06:46:19|russ2000_1472|CASH|114|202403|202403|122|199309|202403|25.85|7.58|4.38|-6.92|2.45|2.18|1.22|1.79|1.88|0.09|0.67|16.63|2.17|0.4|4.02|8.12|0|0|0.96|2.77|0.6|0.89|1180648687|7590325000|424446216|2127346000|256697000|-782311600|1281081440|1747774088|9336456|50.48|0|1186
2024-04-29 06:46:21|russ2000_1473|STRT|107|202312|202312|115|199506|202403|28.03|474.6|0.56|0.32|0.63|0.18|1.59|0.5|0.05|0.07|8.53|16.92|1.54|2.79|11.87|-3.46|3.05|4|1.18|0.2|0.71|1.33|0|0|22479429|11575000|105148000|124200100|94618629|88963770|174476|23.73|0|3831
2024-04-29 06:46:23|russ2000_1474|CZNC|93|202312|202312|101|199812|202403|14.93|11.96|3.39|-0.67|4.24|2.78|1.49|1.1|1.13|0.8|3.83|1.12|3.98|4.47|5.1|5.86|0|0|2.07|1.1|0.58|0.35|834297378|1381178000|192493677|472633000|18332000|25552700|287241978|257518872|428391|18.78|0|336
2024-04-29 06:46:24|russ2000_1475|CCNE|92|202312|202312|99|199906|202403|14.9|7.97|2.28|-3.32|3.35|1.96|1.63|0.82|0.96|0.18|0.98|-6.17|3.45|3.43|6.33|5.33|0|0|1|1.19|0.65|0.85|1257950348|4022705000|260191527|564001000|73370000|20452400|421781423|343226909|903975|20.39|0|559
2024-04-29 06:46:26|russ2000_1476|PCTY|33|202312|202312|28|201703|202403|168.06|58.06|9.76|13.59|9.96|7.55|18.95|9.81|0.02|0.25|-0.63|-0.25|0|0|4.71|17.74|3.35|5|3.57|2.83|1.48|1.77|0|0|125222097|366904000|115395000|9314210400|9677952180|9615223280|68166241|171.86|0|3600
2024-04-29 06:46:27|russ2000_1477|REI|57|202312|202312|50|201109|202403|104.62|3.63|15.69|2.65|10.73|1.06|4.21|0.49|0.11|0.54|-25.64|-73.68|0|0|-3.32|-9.67|1.92|2|8.19|14.83|3.28|2.89|0|0|10528739|296400|779406100|813188400|387951032|133242368|3849144|1.96|0|58
2024-04-29 06:46:28|russ2000_1478|HQY|34|202312|202312|37|201412|202403|180.22|125.41|13.38|7.14|12.52|6.97|33.07|3.4|0.2|0.43|-4.82|-12.32|0|0|11.49|-0.98|6.6|5|5.94|5.09|1.51|1.24|0|0|217719097|403979000|129623000|7386082200|6912553020|5806249180|49191683|80.26|0|2931
2024-04-29 06:46:29|russ2000_1479|BBW|78|202312|202312|78|200409|202403|59.39|8.16|0.5|0.12|0.59|0.89|2.16|3.21|0|0|3.45|0|0.02|0.67|3.17|-45.57|6.4|8|10.7|13.66|1.25|4.17|0|0|33637685|44327000|172794000|372143200|416470158|446844042|5300971|29.79|0|4300
2024-04-29 06:46:31|russ2000_1480|AMSWA|150|202312|202312|136|199003|202403|49.29|29.2|2.48|3.6|3.01|2.83|3.24|2.59|0|0|2.75|2.71|3.02|4.31|5.94|6.44|3.53|8|0.86|2.52|1.4|0.6|0|0|46497078|78308000|5260000|261201400|339509422|336565040|2370624|10.22|0|437
2024-04-29 06:46:32|russ2000_1482|MGI|69|202006|202006|54|200406|201712|26.24|29.29|0.43|-1.38|0.91|0.17|3.44|2.6|-3.25|-3.19|-5.4|10|0.79|0|-26.23|-7.59|1.98|3|3.22|2.92|1.52|1.63|0|0|1435107852|2889600000|158200000|-1674466000|199828353|219785000|3792021|2.825|-41.25|2252
2024-04-29 06:46:33|russ2000_1483|CYTK|73|202312|202312|32|200906|201706|94.39|627.5|14.27|79.94|55.05|898.69|6.5|192.58|-0.16|-1.6|-8.82|-2.08|0|0|-61.38|-217.9|3.25|1|5|12.45|1.88|1.12|0|0|138596271|614824000|13541000|7224288500|7125833169|4178906550|189629401|70.11|0|156
2024-04-29 06:46:34|russ2000_1484|LXRX|85|202312|202312|4|201909|202009|5.49|7.58|100.84|0.7|169.96|440.12|4.53|6.35|-0.65|1.07|-11.32|0.46|0|0|-31.49|13.2|4.58|10|4.93|9.46|1.79|1.12|0|0|181624196|170026000|11524000|520450300|590968320|256975200|13545943|2.4|0|202
2024-04-29 06:46:36|russ2000_1486|CYTR|132|202006|202006|77|199106|201009|170.71|75.69|20.59|9.28|25.31|11.73|7.08|1.64|0.1|0|-14.32|-5.69|0|0|-74.3|-49.63|1.66|4|3.71|1.42|1.49|1.37|0|0|22562397|14587400|724400|9489400|19173375|19099731|41583|0.57|75.38|4
2024-04-29 06:46:37|russ2000_1488|LGIH|35|202312|202312|42|201309|202403|11.72|13.82|1.52|1.68|1.12|1.16|2.55|1.48|0.91|0.73|-4.84|2.06|0|0|13.27|14.06|5.96|7|14.57|9.76|0.64|2.29|0|0|42480858|48978000|1876000|4048003800|2744190792|2927066247|24211240|116.37|0|953
2024-04-29 06:46:38|russ2000_1489|SFS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:46:39|russ2000_1491|MXL|51|202403|202403|54|201003|202309|81.6|27.81|3.4|6.48|3.23|2.82|3.34|2.68|0.2|0.19|-2.34|-0.04|0|0|-4.46|-8.07|6.3|5|4.5|3.46|1.19|2.22|0|0|91580163|191882000|27001000|1481507900|1550860890|1358055800|11395882|18.67|0|697
2024-04-29 06:46:41|russ2000_1492|KOPN|121|202312|202312|52|200012|201312|78.87|421|6.38|3.31|8.36|4.86|3.24|7.22|0.03|0|-1.99|0.12|0|0|-12.75|-59.98|1.47|4|3.66|2.44|1.81|1.98|0|0|70673129|17402700|3588500|195767700|213170400|148624920|2767585|1.8|0|153
2024-04-29 06:46:42|russ2000_1493|BEAT|61|202312|202312|46|200903|202009|104.78|86.31|2.58|3.69|2.37|3.76|3.44|3.6|0.17|0.41|-23.42|-2.49|0|0|-5.42|3.43|6.87|8|5.29|11.41|0.77|0.75|0|0|36997354|16189000|60275000|41208200|57397220|79807620|441632|2.18|0|1700
2024-04-29 06:46:44|russ2000_1495|SENEA|144|202312|202312|114|199509|202403|68.1|12.42|0.52|0.33|0.2|0.29|0.86|0.68|1.26|1.08|0.36|11.51|0|0|2.85|11.32|1.64|5|0.91|1.39|0.41|0.33|0|0|11219742|7168000|329095000|1040145300|405031270|522797200|2225530|56.9|0|3300
2024-04-29 06:46:46|russ2000_1497|ZIXI|125|202006|202006|107|199209|201906|138.62|113.63|333.33|2.48|332.45|1.66|25.5|9.17|0.19|5.11|-3.22|-0.19|0.01|0|-40.45|-3.33|3.81|6|9.87|6.13|1.33|1.57|0|0|20261943|14057000|17501000|505406900|332878248|319967176|4332250|5.84|-19.34|566
2024-04-29 06:46:47|russ2000_1498|RBCAA|93|202403|202403|99|199906|202403|12.8|10.71|5.88|-0.97|3.18|2.8|1.36|1.05|1.89|0.29|1.48|31.23|2.31|3|4.53|6.46|0|0|1.52|0.62|0.65|0.55|2010800742|4992329000|370291398|546363000|84589000|713582700|989945700|1073346000|661436|51|0|1092
2024-04-29 06:46:48|russ2000_1499|CTO|146|202312|202312|137|198912|202403|91.66|423.75|12.02|11.88|8.87|3.5|2.41|0.85|0.6|1.08|1.98|2.59|1.44|8.97|7.39|18.4|1.36|2|2.27|0.9|0.62|0.57|0|0|7621348|49659000|8244900|832346800|383798850|78878520|2485364|16.95|0|15
2024-04-29 06:46:50|russ2000_1501|CRD.B|149|202312|202312|137|198912|202403|19.52|14.63|0.73|0.48|0.67|0.34|2.78|3.15|0.76|1.48|3.13|5.83|2.53|2.98|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46193288|58363000|137432000|594931600|445155600|482524000|258514|9.07|0|9000
2024-04-29 06:46:52|russ2000_1502|MODN|38|202312|202312|-168|202412|198200|0|0|3.38|7.07|3.8|4.32|8.23|8.94|0.64|2.26|-27.31|-9.47|0|0|-26.2|-12.3|7.07|9|2.94|7.93|1.06|1.83|0|0|93671429|303375000|4676000|1088653600|1111249581|979681170|7573463|28.47|0|733
2024-04-29 06:46:53|russ2000_1503|WTI|73|202312|202312|77|200412|202403|12.3|26.5|2.58|1.83|1.49|0.74|4.11|12.48|-26.67|12.52|7.55|8.09|1.21|0.75|4.69|33.79|3.35|4|7.45|12.1|2.47|3.33|0|0|102215279|173338000|725609000|606437800|388439650|375232050|9021229|2.65|0|291
2024-04-29 06:46:54|russ2000_1504|STML|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:46:55|russ2000_1505|SQBG|74|202006|202006|53|200406|201709|66.99|149.5|6.81|5.35|2.71|0.09|21.73|0.31|0.98|18.49|8.28|214.66|0|0|-113.8|-20.13|3.68|1|5.65|8.63|0.81|0.98|0|0|9831711|16034000|53961000|494898300|7344280|7326480|414771|4.45|-48.42|42
2024-04-29 06:46:56|russ2000_1506|ONDK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:46:57|russ2000_1507|IBCP|141|202312|202312|133|199012|202403|20.85|9.09|1.83|-2.73|2.5|2.69|1.51|1.31|1.17|0.32|20.41|5.59|3.38|3.67|6|10.11|0|0|2.08|1.28|0.66|1.59|1606084121|3485125000|234563606|849131000|36962000|-189912600|529954425|560564550|1814107|25.35|0|994
2024-04-29 06:46:59|russ2000_1508|ANGI|43|202312|202312|21|201506|202009|106.65|272.45|4.57|3.72|4.13|0.99|59.94|1.26|-4.26|0.48|-1.2|1.9|0|0|-668.12|1.38|8.22|10|10.21|2.97|1.15|2.38|0|0|154768268|364044000|104261000|1451073900|1321074740|1337599080|1675875|2.62|0|5000
2024-04-29 06:47:00|russ2000_1509|CRK|137|202312|202312|122|199309|202403|20.66|12.21|5.85|4.05|3.65|1.64|1.93|1.15|0.7|1.12|-10.94|-74|2.79|5.39|-1.61|1.51|1.42|2|6.62|2.8|0.73|1.48|0|0|33500303|16669000|4004635000|5360136300|2711637344|1938629120|46326402|9.28|0|207
2024-04-29 06:47:03|russ2000_1510|EXTR|91|202312|202312|97|199912|202403|106.46|19.23|3.46|0.77|2.97|1.14|10.9|13.73|1.76|1.78|2|-4.74|0|0|-8.71|-31.33|5.05|9|4.12|3.83|1.95|1.72|0|0|154252607|221403000|110087000|1456401800|1484320960|1388400480|24066582|11.54|0|2584
2024-04-29 06:47:05|russ2000_1511|ASPS|53|202312|202312|38|200906|201812|30.54|1.43|1.85|0.78|1.66|0.3|7.76|1.04|2.14|-1.72|0|0|0|0|19.84|-89.29|5.82|4|10.51|2.67|0.59|1.96|0|0|105683020|32522000|41504000|235519300|51545606|30265940|209038|1.94|0|3283
2024-04-29 06:47:06|russ2000_1513|MRTX|62|202006|202006|-168|202412|198200|0|0|1537.37|2862.71|1618.04|2911.55|9.91|12.22|0.01|0|-16.63|-16.25|0|0|-120.39|-58.08|2.5|3|7.19|10.1|2.27|1.12|0|0|103004442|645710000|3187000|6750273200|7386285915|7277257485|80995116|166.05|79.74|111
2024-04-29 06:47:07|russ2000_1514|RDI|89|202312|202312|80|199912|201912|40.73|43.46|1.98|1.6|1.36|0.2|1.4|1.24|1.35|6.31|-0.58|-9.92|0|0|0.64|-15.19|1.96|1|1.07|1.58|0.56|2.07|0|0|23083955|12923000|465022000|236967700|41134672|40654984|29059|1.84|0|2988
2024-04-29 06:47:08|russ2000_1515|TREC|82|202006|202006|65|200209|201812|28.22|11.42|0.99|1.07|0.74|0.68|1.41|1.04|0.51|0.47|0|0|0|0|5.6|-3.74|2.61|3|1.2|0.74|0.91|0.1|0|0|4752655|29877000|201714000|243183000|153264000|153276360|222557|6.18|-32.31|270
2024-04-29 06:47:10|russ2000_1516|GHM|148|202312|202312|142|198809|202403|186.9|104.92|0.87|0.69|1.17|1.64|1.74|2.85|0.24|0.03|1.54|3.45|0.86|3.45|8.51|-0.03|2.52|3|1.51|0.74|1.17|0.84|0|0|27548984|15163000|17529000|283233000|295396024|269935600|1539635|27.28|0|337
2024-04-29 06:47:12|russ2000_1517|BFIN|68|202312|202312|75|200506|202403|46.97|14|2.31|-6.07|3.79|2.36|1.05|0.84|0.24|0.29|7.33|10.67|2.3|3.81|0.8|6.95|0|0|2.3|0.83|0.77|0.63|1232216435|1388155000|154292246|361200000|24323000|-185684700|130996950|157277400|115331|10.5|0|199
2024-04-29 06:47:13|russ2000_1518|NGVC|42|202312|202312|47|201206|202403|34.98|15.43|0.78|0.19|0.72|0.36|4.54|2.67|0.23|0.16|0|0|0.38|2.22|10.47|10.58|8.06|9|7.35|5.39|1.36|0.7|0|0|8156992|13620000|528373000|421148800|410680820|408675465|1321711|18.05|0|3681
2024-04-29 06:47:14|russ2000_1519|ORN|65|202312|202312|51|200712|202009|87.28|8.68|0.73|0.17|0.65|0.37|1.34|2.2|0.26|0.31|-1.33|8.99|0|0|-0.23|4.32|2.82|6|3.35|0.48|1.38|0.93|0|0|22800737|30938000|157516000|273155200|266900160|246255840|3176532|8.2|0|2571
2024-04-29 06:47:15|russ2000_1520|LOCO|33|202312|202312|38|201409|202403|31.79|12.99|1.79|1.56|1.34|0.71|2.94|1.22|0.92|0.34|0.56|3.15|0|0|4.46|5.23|4.56|5|7.78|9.85|0.73|2.59|0|0|13614033|7288000|268570000|381406500|304694472|344895348|2067412|9.74|0|5005
2024-04-29 06:47:17|russ2000_1521|CECE|115|202006|202006|103|199412|202009|120.29|16.71|1.85|0.89|1.75|0.78|4.49|1.3|0.97|0.39|1.63|-0.2|1.91|0|1.88|6.31|3.62|7|1.01|1.84|1.14|1.92|0|0|10636541|41513000|28771000|321107300|258748344|258140358|474951|7.29|4.37|830
2024-04-29 06:47:18|russ2000_1522|VCRA|38|202006|202006|-168|202412|198200|0|0|3.69|4.33|4.11|4.56|4.92|5.43|0.17|0.75|-22.02|-16|0|0|-10.03|-5.55|6.59|7|8.51|14.92|-0.16|0.15|0|0|125118054|233862000|7669000|815108700|871778600|866496400|6983261|26.95|16.93|665
2024-04-29 06:47:19|russ2000_1523|NAVB|112|202309|202309|69|200012|201803|24.42|0.8|44.93|93.11|41.97|70.63|12|5.92|-1.05|-0.17|-4.91|-4.25|0|0|-565.69|-25084.54|2.68|4|10.98|0.84|0.47|2.66|0|0|7827266|3864800|331000|1329900|3653081|830718|2984|0.0365|0|17
2024-04-29 06:47:21|russ2000_1524|KVHI|105|202312|202312|110|199603|202309|189.4|3.07|1.52|0.87|1.66|0.74|2.53|0.68|0.16|0.05|-2.68|-0.47|0|0|-0.05|-11.8|3.96|7|3.85|0.81|1.06|0.29|0|0|33115877|69771000|59377000|30423100|100194090|90004800|497358|5.1|0|604
2024-04-29 06:47:22|russ2000_1525|LQDT|62|202312|202312|70|200609|202403|38.09|31.53|1.21|0.91|1.5|1.89|3.51|3.46|0.02|0|9.22|22.13|0|0|-1.58|-12.72|6.82|9|6.31|1.75|0.54|1.57|0|0|80071500|107037000|27763000|464342000|570796800|628964580|2207733|18.6|0|687
2024-04-29 06:47:24|russ2000_1526|OXFD|33|202006|202006|4|201812|201912|3.1|3.14|4.56|2.51|5.5|5.27|4.67|1.62|0.15|0.04|-6.8|3.96|0|0|-10.64|-7.99|5.71|5|2.03|1.51|-0.05|2.08|0|0|88753667|165489000|15199000|148174000|306794010|305996160|1556840|11.82|-29.31|260
2024-04-29 06:47:25|russ2000_1528|TSC|35|202009|202009|30|201303|202009|19.7|9.59|2.67|1.56|4.2|1.99|1.39|0.75|0.55|0.61|-4.22|-2|0|0|5.24|4.8|0|0|3.05|2.22|1.03|2.79|3788984906|8183713000|424829625|608302000|32996000|298140000|394924044|379649056|1441677|13.24|-37.07|287
2024-04-29 06:47:26|russ2000_1529|CWST|95|202312|202312|100|199903|202403|98.97|219.71|1.79|4.25|1.05|4.32|5.81|5.61|0.81|1.02|-7.08|-0.56|0|0|-2.52|5.4|3.07|7|2.77|1.92|1.07|1.18|0|0|14891221|220912000|585147000|6556546100|5733965650|4801423810|30462915|98.87|0|2500
2024-04-29 06:47:27|russ2000_1530|BGFV|77|202312|202312|84|200212|202312|19.88|39.63|0.42|0.17|0.33|0.09|5.42|0.32|0.57|0.19|5.24|15.21|5.2|19.18|9.71|5.33|6.03|9|9.95|23.24|1.15|4.35|0|0|8187403|9201000|333482000|69783900|78990208|75180160|1629252|3.52|0|8800
2024-04-29 06:47:28|russ2000_1532|HCKT|93|202312|202312|97|199912|202403|69.34|19.6|1.3|1.18|1.51|2.26|3.4|7.44|0.07|0.36|5.75|3.53|1.87|1.81|4.14|7.8|4.74|9|1.43|0.86|1.82|0.82|0|0|26328924|20957000|28477000|682366000|662575950|729364500|2482787|24.3|0|1143
2024-04-29 06:47:30|russ2000_1533|OPY|137|202312|202312|129|199112|202403|20.04|15.59|0.77|0.42|0.54|0.37|1.05|0.53|0.57|1.33|1.43|9.74|1.82|1.5|5.13|6.71|2.65|4|0.89|1.82|1.18|1.06|0|0|58944087|28835000|190776000|1439356400|417443440|523938024|1385000|39.92|0|2921
2024-04-29 06:47:31|russ2000_1535|PFSI|37|202312|202312|44|201303|202403|8.44|33.61|4.33|3.96|1.73|2.06|1.41|1.3|5.2|3.81|-15.47|-1.73|0.15|0.88|4.02|12.18|2.59|4|2.23|4.01|0.63|2.01|0|0|290045735|948639000|73571000|17139671700|4570805110|7325822160|21672406|91.09|0|4458
2024-04-29 06:47:33|russ2000_1537|FF|60|202312|202312|63|200806|202403|12.12|9.58|1.05|1.22|1.64|0.96|1.48|1.14|0|0|1.59|23.42|2.55|2.98|13.02|28.37|2.63|5|1.08|1.04|1.03|0.56|0|0|183569772|219444000|95348000|132849800|352293760|352136785|5694074|8.05|0|538
2024-04-29 06:47:34|russ2000_1540|FRPH|146|202312|202312|151|198606|202403|25.18|111.64|11.95|20.37|10.33|13.99|1.2|1.41|0.44|0.43|1.03|3.92|0|0|5.45|2.14|1.26|2|0.81|0.54|0.47|0.21|0|0|9730953|157555000|249717000|637924400|583318420|296224300|635396|30.7|0|12
2024-04-29 06:47:36|russ2000_1542|TITN|66|202312|202312|66|200709|202403|21.68|4.6|0.61|0.55|0.27|0.19|1.58|0.79|2.2|1.54|-17.61|-27.17|0|0|1.72|2.21|4.37|6|11.58|1.79|1.7|1.24|0|0|69145455|38066000|234082000|1494560800|518651870|502101300|4632288|22.7|0|1730
2024-04-29 06:47:37|russ2000_1543|HUBS|31|202312|202312|-168|202412|198200|0|0|9.96|17.03|10.5|14.4|16.76|24.05|0.45|0.35|-3.34|-0.28|0|0|-29.41|-7.1|7.83|8|6.66|2.94|1.84|1.78|0|0|529744103|1388232000|360455000|30818588700|31608698880|27650092800|268939393|626.56|0|3769
2024-04-29 06:47:38|russ2000_1544|INWK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:47:39|russ2000_1545|VLGEA|148|202312|202312|127|199206|202403|15.73|7.76|0.15|0.17|0.15|0.18|1.11|0.94|0.35|0.18|1.4|1.09|1.7|3.65|7.27|7.2|5.04|10|1.03|3.82|0.45|-0.51|0|0|49693445|133346000|579497000|350930400|405300800|387573000|565434|27.4|0|8713
2024-04-29 06:47:41|russ2000_1547|GBLI|72|202312|202312|80|200403|202403|19.23|16.87|-0.15|-1.3|1.32|0.79|0.79|0.64|0.22|0.41|3.5|4.04|3.58|3.6|4.19|2.86|0|0|0.98|0.23|0.87|0.54|0|0|846292313|1331830000|0|-913266200|414563817|439308382|226516|30.53|0|412
2024-04-29 06:47:42|russ2000_1548|PLAY|38|202312|202312|37|201412|202403|37.94|18.63|1.99|1.74|1.54|1.03|5.12|8.37|2.18|5.15|11.75|-19.76|3.05|3.03|8.2|-8.76|7.2|5|12.34|35.68|0.82|2.37|0|0|46352941|37300000|1934276000|3358124900|2100885900|2457822606|80120949|52.17|0|15908
2024-04-29 06:47:43|russ2000_1549|GCAP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:47:44|russ2000_1554|BOX|30|202312|202312|4|202303|202403|114.23|40.07|5.09|3.23|5.09|3.84|64.77|43.34|-0.11|6.08|0|0|0|0|-160.15|-122.69|7.96|9|5.2|5.26|1.33|0.81|0|0|242467310|480690000|392185000|4258107700|3875880735|4154554200|70508901|26.85|0|2046
2024-04-29 06:47:45|russ2000_1555|GIFI|97|202312|202312|103|199712|202309|31.98|17.21|0.87|-0.04|0.97|0.79|1.56|1.51|0.01|0.25|2.18|-0.27|1.23|0|4.81|-23.82|1.32|1|2.16|0.65|1.35|0.91|0|0|29813577|46409000|72376000|92639000|119496300|112462350|871557|7.35|0|944
2024-04-29 06:47:47|russ2000_1556|TNAV|48|202006|202006|16|201003|201403|15.95|45.46|0.84|0.25|1.51|0.76|2.09|1.75|0|0|1.16|3.6|0|0|5.42|-0.95|6.33|8|1.8|0.86|0.63|0.46|0|0|128206444|110833000|11386000|59125400|176822370|179197830|806167|3.735|-24.63|696
2024-04-29 06:47:47|russ2000_1557|ECOM|34|202006|202006|3|201912|202009|39.09|25.84|3.71|2.58|3.8|3.17|5.31|3.63|0.03|0|-35.12|-26.11|0|0|-17.68|16.18|7.83|10|4.09|2.17|0.22|1.95|0|0|60768290|63875000|18540000|351189700|414523537|429766235|7561346|14.47|55.09|642
2024-04-29 06:47:48|russ2000_1560|NC|149|202312|202312|136|198912|202312|2.19|15.02|0.5|0.46|0.26|1.06|0.24|0.59|1.3|0.09|31.97|2.89|19.32|2.88|4.46|9.34|1.91|2|1.55|0.61|1.4|1.43|0|0|90918038|85109000|153956000|177214100|224950740|212124800|522316|30.2|0|2400
2024-04-29 06:47:50|russ2000_1562|OCFC|102|202403|202403|109|199612|202403|23.26|9.6|6.52|1.65|3.64|2.44|1.49|0.54|1.36|0.65|6.69|5.64|3.53|4.88|4.19|4.34|0|0|1.72|0.79|0.84|1.05|2068205876|8967754000|122984733|875366000|100576000|1174630100|965113125|984583590|5909789|16.41|0|1128
2024-04-29 06:47:52|russ2000_1563|MXWL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:47:52|russ2000_1564|BCOV|44|202312|202312|-168|202412|198200|0|0|2.45|2.04|1.95|0.42|3.84|0.9|0.03|0.07|-20.54|-14.31|0|0|-30.46|-19.05|7.75|10|2.78|2.31|1.37|1.13|0|0|27345643|18615000|27528000|66173500|84775866|78853240|568708|1.94|0|607
2024-04-29 06:47:54|russ2000_1566|DEA|30|202312|202312|37|201412|202403|170.95|60.58|20.44|11.97|8.58|3.79|3.13|0.89|0.64|0.98|-16.14|-6.69|5.82|9.21|0.31|0.35|1.87|2|4.87|4.99|0.54|0.22|0|0|16918357|9381000|0|2550871600|1162201532|884773700|11750364|11.51|0|37
2024-04-29 06:47:55|russ2000_1567|SREV|43|202006|202006|4|201103|201203|68.41|64.5|1.83|0.58|2.04|0.68|3.5|1.77|0.51|0.25|0.45|-2.75|0|0|-12.52|-18.92|5.77|8|5.39|1.32|1.23|2.72|0|0|136131659|40924000|63694000|119632800|140501130|140192430|376834|1.47|50.52|3200
2024-04-29 06:47:56|russ2000_1571|WTW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:47:57|russ2000_1574|VNCE|35|202309|202309|39|201406|202403|36.31|1.47|1.29|0.4|0.86|0.09|83.74|0.54|33.75|1.13|-21.28|-65.16|0|0|-13.02|-18.2|6.86|9|4.29|0.81|1.57|3.8|0|0|6430152|1217000|107827000|84590000|27880129|26278320|20631|2.23|0|768
2024-04-29 06:47:58|russ2000_1576|MC|34|202403|202403|38|201403|202309|25.74|85.15|1.49|2.26|2.06|4.52|4.99|9.6|0|0|10.01|10.63|4.51|4.23|21.39|22.83|7.12|6|4.04|7.18|1.77|0.59|0|0|156384774|102643000|216003000|3919812600|3994172567|3186534162|39894828|56.77|0|875
2024-04-29 06:47:59|russ2000_1577|AFH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:48:00|russ2000_1579|CTT|42|202006|202006|-168|202412|198200|0|0|9.74|8.29|5.55|4.19|1.54|3.1|0.91|3.11|-5.85|8.61|4.98|6.05|-4.78|-6.73|1.86|3|1.64|1.28|1.08|1.24|0|0|11853623|9350000|2976000|876561300|435525030|435283920|1974376|8.93|-13.23|26
2024-04-29 06:48:01|russ2000_1581|DGII|134|202312|202312|134|199009|202403|42.34|74.26|1.44|1.79|1.83|2.65|1.78|2.14|0.03|0.36|-0.09|-4.01|0|0|4.63|1.52|3.34|7|2.01|3.58|1.75|1.63|0|0|55585348|31548000|27221000|1320809200|1157417798|931940910|4369445|31.93|0|543
2024-04-29 06:48:03|russ2000_1584|VVUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:48:03|russ2000_1585|HURC|149|202312|202312|138|198909|202403|22.81|87.95|0.7|0.85|0.68|0.55|1.77|0.54|0.69|0|0.78|5.65|0.58|3.47|7.19|-0.24|2.93|4|2.19|1.21|1.32|0.5|0|0|23363896|37936000|24828000|82229800|120165820|121975880|498060|18.47|0|785
2024-04-29 06:48:05|russ2000_1586|PWOD|85|202312|202312|93|200012|202403|14.8|8.4|5.17|-1.2|4.27|2.21|1.71|0.76|1.23|2.02|4.38|2.09|3.91|6.59|5.91|4.52|0|0|1.49|0.52|0.64|0.47|668639037|1474305000|105434906|228407000|36104000|304732800|145844799|136677456|438622|19.41|0|334
2024-04-29 06:48:06|russ2000_1587|BLCM|27|202006|202006|-168|202412|198200|0|0|425.05|-0.7|538.62|4.39|4.9|45.09|1.46|-1.4|-17.27|-14.24|0|0|-78.93|-183.77|0|0|8.55|8.79|1.17|2.1|0|0|102807784|66408000|2484000|-7223900|32079132|32030948|605878|6.34|-36.04|107
2024-04-29 06:48:07|russ2000_1588|NWPX|109|202312|202312|114|199509|202403|21.07|16.59|0.93|0.9|0.71|0.79|1.11|1.01|0.49|0.19|-0.08|-1.26|0|0|3.63|11.79|1.52|5|2.79|2.42|0.9|1.37|0|0|3869767|4068000|138434000|404234500|346300608|340141440|1493354|34.68|0|909
2024-04-29 06:48:09|russ2000_1589|UTI|73|202312|202312|81|200312|202403|52.03|61.31|1.01|0.23|1.17|0.85|4.43|3.85|0.03|0.73|2.03|-21.68|2.53|0|16.38|4.97|6.11|9|4.43|3.25|1.79|1.26|0|0|76363761|143590000|206131000|874420100|856488080|519755580|10749552|15.94|0|1670
2024-04-29 06:48:10|russ2000_1590|SEAC|96|202303|202303|87|199703|201812|149.7|26.58|1.82|0.44|2.18|0.38|3.21|0.42|0.02|0.06|-2|-1.94|0|0|-9.24|-21.96|3.92|9|4.07|3.91|1.51|-0.38|0|0|53906093|15199000|6141000|-2238700|12662374|188197905|9419|5.015|0|182
2024-04-29 06:48:12|russ2000_1591|HBNC|93|202312|202312|110|199609|202403|13.5|20.05|8.72|0.18|6.32|3.08|1.83|0.79|2.45|1.25|-3.86|-3.61|2.51|4.99|3.66|5.29|0|0|0.81|1.66|1.09|1.69|1278233517|4307599000|263298391|1075971000|92232000|389796700|565946696|561989924|2045309|12.83|0|839
2024-04-29 06:48:14|russ2000_1592|MLAB|127|202312|202312|135|199006|202403|49.06|645.47|3.93|9.69|3.84|2.78|3.21|1.47|0.13|0.58|0.78|-22.73|1.07|0.58|16.42|-0.63|3.45|5|1.86|7.09|0.64|0.58|0|0|9517940|28224000|21796000|796635600|591883620|512329370|4516095|109.73|0|460
2024-04-29 06:48:16|russ2000_1593|AAOI|35|202312|202312|18|201406|201812|42.3|25.05|1.98|1.65|1.75|2.03|2.11|2.48|0.4|0.54|-13.34|-8.17|0|0|3.59|-19.14|4.79|3|28|19.75|3.33|1.79|0|0|49419758|45366000|251782000|602029700|532197666|289098810|45782113|13.86|0|3115
2024-04-29 06:48:17|russ2000_1594|UTMD|137|202312|202312|137|198912|202403|17.06|15.56|3.64|5.74|4.08|5.15|3.9|1.99|0.12|0|4.42|3.25|2.16|1.67|24.72|13.05|3.25|6|0.98|2.09|0.72|-0.22|0|0|14322338|92868000|10812000|162345800|255213790|260191490|2684519|71.11|0|174
2024-04-29 06:48:20|russ2000_1596|CCXI|40|202006|202006|4|201712|201812|39.3|43.76|24.98|42.43|28.91|43.88|11.03|8.76|0.12|0.06|-6|-8.25|0|0|-37.02|-18.91|0|0|4.77|7.95|1.41|2.13|0|0|131356947|504620000|33656000|3207447500|3683046002|3715838480|31518733|53.53|717.25|82
2024-04-29 06:48:21|russ2000_1601|SPNS|115|202312|202312|125|199212|202403|30.14|28.71|2.6|4.3|2.52|3.48|6.08|4.01|1.42|0.13|0|0|1.86|1.59|-0.77|8.01|3.71|7|0.62|0.93|0.98|1.6|0|0|37535856|202116000|66717000|1652279700|1792379712|1645723680|3785842|32.16|0|2959
2024-04-29 06:48:23|russ2000_1602|PBPB|35|202312|202312|37|201412|202403|63.34|75.69|0.85|0.24|0.84|0.74|7.36|24.4|0.27|1.39|3.84|-7.1|0|0|-5.22|-53.61|6.29|3|9.12|4.53|0.97|1.57|0|0|35302970|33788000|273623000|344516300|355598040|287891030|3797780|12.11|0|6000
2024-04-29 06:48:24|russ2000_1603|CBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:48:25|russ2000_1604|UMH|127|202312|202312|113|199112|202003|39.72|175.5|5.74|9.8|3.36|4.63|3.35|2.72|1.81|0.98|-0.55|4.82|6.7|5.05|5.07|-0.05|1.56|3|0.85|1.74|0.47|1.52|0|0|43111939|91826000|21784000|2016573700|1103962720|674382240|6198874|16.24|0|420
2024-04-29 06:48:26|russ2000_1605|FRO|109|202309|202309|101|199812|202403|10.34|6.7|2.73|2.55|1.29|2.72|8.53|2.34|-1.15|1.01|14.29|3.33|9.66|9.28|9.45|14.14|1.68|5|5.89|5.47|1.36|-0.14|0|0|137390410|515580000|3450356000|6944047400|5204923402|4625709620|47448540|23.38|0|157
2024-04-29 06:48:28|russ2000_1606|QTWO|34|202312|202312|-168|202412|198200|0|0|9.57|13.6|8.47|4.91|10.57|6.92|0.43|1.09|-3.87|-1.09|0|0|-32.12|-12.54|5.63|4|5.4|10.79|1.57|1.86|0|0|175443594|324008000|83580000|3271396000|3102669360|2693226960|40613645|52.56|0|1574
2024-04-29 06:48:29|russ2000_1607|LLNW|62|202006|202006|41|200903|201906|60.17|355.83|1.97|3.1|2.26|3.08|2.6|4.26|0.14|0|-5.02|0|0|0|-13.28|-4.47|4.63|9|2.76|12.42|1.55|-0.83|0|0|95474214|18200000|60357000|704469200|718520400|703345500|19300196|5.85|96.68|616
2024-04-29 06:48:30|russ2000_1608|FC|123|202312|202312|127|199203|202312|27.08|31.04|1.06|1.3|1.06|1.89|2.17|7.15|0.21|0.07|6.54|3.1|0|0|5.08|-4.69|4.47|9|1.66|1.17|1.37|2.24|0|0|24145390|40904000|16894000|470083900|0|0|0||0|940
2024-04-29 06:48:32|russ2000_1609|EHTH|65|202312|202312|56|200609|202009|96.27|24.48|2.81|3.11|3.31|0.37|3.03|0.29|0|0.07|2.03|-9.04|0|0|6.41|13.04|7.04|10|7.51|12.24|0.88|-1.64|0|0|97142000|121652000|61248000|418654200|172632870|158938740|1283169|6.03|0|1500
2024-04-29 06:48:33|russ2000_1610|TIS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:48:34|russ2000_1611|WINA|113|202403|202403|119|199406|202403|33.08|33.03|4.07|9.64|4.78|15.97|11.58|38.16|0.09|-1.29|6.6|8.4|0.37|0.88|35.52|130.36|4.9|10|0.94|1.92|0.69|1.18|0|0|12783905|22906300|5740900|1310115500|1265009580|1395330090|9528492|361.7|0|98
2024-04-29 06:48:35|russ2000_1612|CPST|82|202006|202006|-168|202412|198200|0|0|5.7|1.13|7.49|0.67|4.56|4.07|0.32|2.79|-15.85|-35.53|0|0|-52.58|-36.16|2.09|4|7.91|1.51|1.63|3.35|0|0|58290207|16229000|7560000|72065500|52598175|50340500|879384|4.75|-21.65|112
2024-04-29 06:48:36|russ2000_1614|UCTT|73|202312|202312|78|200403|202309|54.14|55.98|0.62|0.85|0.61|1.18|1.75|2.45|0.37|0.57|-5.01|0.16|0|0|3.98|2.67|3.82|6|4.76|7.4|1.56|2.22|0|0|70038457|307000000|187000000|2281468000|2048924000|1874352000|17299022|45.94|0|4400
2024-04-29 06:48:37|russ2000_1616|NDLS|37|202312|202312|27|201306|202003|154.72|156|1.27|0.83|1.03|0.17|7.88|3.16|1.52|2.95|-3.42|-3.43|0|0|-14.07|-15.2|6|4|9.48|6.03|-0.4|1.84|0|0|5561765|3013000|334085000|163135300|85930327|84446448|584852|1.91|0|8900
2024-04-29 06:48:38|russ2000_1619|PAYC|33|202312|202312|38|201409|202403|150.55|33.73|13.17|22.34|12.46|6.81|28.9|8.64|1.22|0.02|-0.44|0.29|0.06|0.75|34.01|31.62|5.52|8|8|3.29|1.46|1.74|0|0|103812967|294025000|266831000|10961304000|11249637280|11589745370|167303296|199.01|0|3765
2024-04-29 06:48:39|russ2000_1620|TBNK|54|202312|202312|59|200906|202403|17.03|14.14|3.28|3.19|3.94|1.55|1.05|0.28|0.31|0.96|5.32|5.26|3.03|6.95|5.5|4.79|0|0|1.63|0.55|0.42|0.38|1328702531|1645312000|93097442|146830000|16408000|166312400|71142396|73661146|65243|8.06|0|281
2024-04-29 06:48:41|russ2000_1622|DJCO|144|202312|202312|126|199209|202403|97.25|30.67|1.63|4.35|2.86|6.97|4.71|2.34|0.23|0.33|1.13|0.71|0|0|8.83|-25.14|3.38|5|1.3|4.29|0.48|1.06|0|0|68351158|332250000|10824000|236926000|497936970|499274927|3906075|361.61|0|385
2024-04-29 06:48:43|russ2000_1623|QNST|51|202312|202312|43|200912|202009|48.07|43.62|1.15|1.48|1.16|1.75|2.34|4.5|0.25|0|0.47|0.12|0|0|-2.69|7.61|3.65|4|4.9|3.1|0.92|1.77|0|0|88477000|45520000|14775000|923846200|969313250|941278000|6157850|17.66|0|592
2024-04-29 06:48:44|russ2000_1624|KEM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:48:44|russ2000_1625|NKSH|89|202312|202312|97|199912|202403|13.66|12.56|0.26|-9.16|4.53|4.22|1.43|1.4|0.01|0|4.24|14.84|3.73|4.52|11.66|8.48|0|0|1.81|1.03|0.56|0.33|818013988|1219608000|188528236|705204000|9955000|-508292100|196911858|216817536|349779|33.41|0|238
2024-04-29 06:48:46|russ2000_1626|MOFG|107|202312|202312|64|200803|202403|13.86|17.76|0.61|-4.18|2.49|2.27|0.97|0.7|0.91|0.8|-0.56|3.7|2.58|4.14|4.62|4.74|0|0|0.62|0.82|1.08|1.01|1090377537|4265435000|207334839|876850000|92996000|-89766300|369191720|377376968|786460|23.44|0|771
2024-04-29 06:48:48|russ2000_1627|ATLO|82|202403|202403|88|200203|202403|19.06|18.18|-1.4|-8.97|5.18|3.41|1.61|1.07|0.18|0.55|3.57|7.12|3.52|5.35|8.68|9.08|0|0|1.53|0.71|0.37|0.91|874022779|1660173100|304946321|842267000|17295800|-570520400|181462596|184596550|291705|20.18|0|285
2024-04-29 06:48:49|russ2000_1633|MBUU|35|202312|202312|36|201503|202403|24.48|13.87|1.58|1.6|1.31|0.74|43.36|1.43|3.79|0.06|-10.36|2.15|0|0|16.83|17.42|6.63|7|4.35|4.85|1.57|1.72|0|0|30728188|55722000|94310000|872066000|878523408|905659968|9905706|43.28|0|1795
2024-04-29 06:48:51|russ2000_1634|BSRR|89|202403|202403|95|200006|202403|14.73|8.35|0.73|-2.55|3.01|2.53|1.72|0.87|0.7|0.25|2.86|7.36|2.43|4.55|7.65|8.64|0|0|2.07|0.95|0.86|1.31|1147969000|2591713000|283844888|861033000|27216000|-480115400|295887580|310823460|584670|20.2|0|513
2024-04-29 06:48:52|russ2000_1635|ZGNX|44|202006|202006|6|201412|201606|21.36|3.44|22.6|124.49|26.42|176.5|24.76|2.46|5.1|0|-21.6|-17.65|0|0|-80.31|-117.13|2.48|1|11.07|12.06|2.33|1.54|0|0|143657643|390249000|17566000|594503900|995237750|993622250|26523794|17.95|-57.65|141
2024-04-29 06:48:53|russ2000_1638|RVNC|34|202312|202312|-168|202412|198200|0|0|1412.42|2795.28|1322.24|1.78|8.18|37.66|0.24|-2.83|-18.08|-11.8|0|0|-62.06|-70.93|0|0|9.56|6.64|1.14|1.91|0|0|210986938|253915000|39061000|687913400|512733372|266945916|9882282|4.92|0|193
2024-04-29 06:48:54|russ2000_1640|DEST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:48:55|russ2000_1641|FVE|74|202006|202006|51|200712|202009|8.22|3.95|0.16|0.06|0.13|0.07|1.07|0.79|0.56|0.04|-12.44|8.89|0|0|-12.47|-3.33|5.21|6|2.29|1.33|1.28|1.67|0|0|46218027|97853000|181496000|74952400|160082715|160120740|364702|5.07|13.06|23600
2024-04-29 06:48:56|russ2000_1642|IBP|35|202312|202312|36|201503|202403|32.87|30.05|1.52|2.07|1.4|2.64|10.18|10.95|1.62|1.29|-3.59|-0.35|0.13|0.52|12.58|10.39|7.61|9|3.14|2.26|1.47|2.09|0|0|91962727|386500000|150870000|7819961100|7339471529|7654320066|70397768|258.73|0|8500
2024-04-29 06:48:57|russ2000_1643|CETV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:48:58|russ2000_1644|ASC|37|202312|202312|37|201412|202403|31.78|6.01|4.33|0.99|2.2|1.73|0.84|1.27|0.74|0.08|-2.69|2.35|3.7|5.54|-0.92|3.03|1.31|2|3.42|3|0.76|0.81|0|0|51239921|46805000|648546700|718260500|681996490|547721940|9535409|16.42|0|1105
2024-04-29 06:48:59|russ2000_1645|WEYS|149|202312|202312|125|199212|202403|14.1|10.09|0.8|0.65|0.84|0.96|1.51|1.24|0.09|0.01|5.02|7.22|2.19|3.14|11|3.62|3.86|8|0.97|0.42|0.44|0.18|0|0|14332868|69527000|48874000|233568900|303095912|310670600|321221|31.88|0|654
2024-04-29 06:49:01|russ2000_1647|CARB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:49:01|russ2000_1649|WIFI|43|202006|202006|10|201103|201309|50.59|116.17|2.75|2.17|2.78|1.77|4.5|5.22|0.39|3.19|-2.5|-3.52|0|0|-5.58|-5.33|3.77|4|6.23|6.46|0.79|1.1|0|0|56193195|172047000|406929000|536483800|439314200|438583080|4144471|9.88|-12.06|411
2024-04-29 06:49:03|russ2000_1650|BOOM|123|202312|202312|138|198909|202403|30.62|18.05|1.56|1.59|1.51|0.53|2.2|0.94|0.38|0.28|0.98|3.23|0.75|1.2|8.84|0.07|2.93|8|5.13|18.62|1.81|1.94|0|0|7837716|43659000|106453000|645585000|385469322|289079578|4303089|19.49|0|741
2024-04-29 06:49:04|russ2000_1651|NEWR|27|202006|202006|-168|202412|198200|0|0|9.48|4.8|9.8|5.34|12.05|8.28|0.42|1.1|-5.02|-3.05|0|0|-23.72|-12.95|7.7|9|5.4|7.61|0.71|1.25|0|0|393801520|828890000|160636000|2856796000|3253068000|3236058000|47483878|54|-8.63|2232
2024-04-29 06:49:06|russ2000_1652|AMNB|94|202006|202006|91|199712|202009|15.19|7.22|2|-3.03|4.35|2.22|1.46|0.66|0.27|0.11|4.18|6.72|3.56|4.89|8.48|8.42|0|0|1.39|0.8|0.51|1.05|830054501|2431776000|157762443|574128000|39571000|-323310800|229373156|229350144|318791|20.92|-45.08|355
2024-04-29 06:49:07|russ2000_1653|NAO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:49:08|russ2000_1654|AOSL|47|202312|202312|53|201006|202309|83.83|80.65|0.61|0.96|0.82|0.99|1.1|0.7|0.08|0.05|0.31|-2.97|0|0|3.03|-1.23|4.1|4|1.36|0.97|1.04|3.56|0|0|113543717|162266000|436786000|505090900|618244040|556003080|2832408|22.04|0|3978
2024-04-29 06:49:09|russ2000_1655|INGN|34|202312|202312|26|201403|202009|124.76|97.13|5.99|1.28|5.65|0.59|6.11|0.92|0.04|0|-5.84|-7.2|0|0|14.59|1.88|7.37|8|7.51|10.23|1.41|-0.48|0|0|131783813|128471000|30984000|59776300|185138712|179326698|4307422|8.07|0|1020
2024-04-29 06:49:11|russ2000_1656|FARM|149|202312|202312|110|199006|201712|87.19|22.64|0.85|0.28|1.1|0.28|1.65|1.74|0.1|0.54|22.04|62.93|1.31|0|3.29|-15.28|3.71|8|1.34|3.91|0.59|2.19|0|0|78498985|6932000|186750000|91603600|74234580|61900230|252812|3.57|0|1210
2024-04-29 06:49:13|russ2000_1657|CLFD|113|202312|202312|64|200803|202403|29.17|38.07|26.84|2.84|30.6|2.17|6.64|1.51|0.17|0.02|-1.18|0.22|0|0|-3.41|8.08|3.66|9|1.71|0.87|1.24|0.43|0|0|17055583|162836000|8064200|296464600|460740348|416278320|6564603|30.84|0|240
2024-04-29 06:49:14|russ2000_1658|GDP|145|202006|202006|5|201903|202006|10.6|6.35|4.96|2.02|6.8|1.01|2.01|1.31|0.84|1.45|11.23|-5.35|0|0|-13.21|-6.26|1.62|2|1.4|1.44|1.86|3.41|0|0|12521587|1564000|209399000|205202800|97090864|96432600|219870|7.69|-27.66|51
2024-04-29 06:49:16|russ2000_1659|TTGT|65|202312|202312|64|200803|202403|91.98|206.75|3.11|8.65|3.47|4.24|2.5|4.24|0.17|1.84|3.62|2.11|0|0|3.71|9.55|5.78|9|2.08|5.64|1.52|1.1|0|0|60714814|326269000|38436000|1028552500|939971508|931632040|3149723|33.08|0|649
2024-04-29 06:49:18|russ2000_1661|KRNY|71|202403|202403|77|200412|202403|101.17|25.76|12.11|1.49|10.93|2.78|1.37|0.43|0.68|2.03|-1.44|18.37|1.73|6.83|1.19|1.89|0|0|2.09|0.79|0.72|0.95|2312211609|4430282000|459918779|1169682000|57389000|967470300|414974280|519662920|2760746|6.44|0|552
2024-04-29 06:49:19|russ2000_1662|HTBK|93|202312|202312|101|199812|202403|22.1|8.09|0.97|-5.26|3.32|2.72|1.52|0.78|0.16|0.06|5.25|6.65|2.54|6.06|5.75|5.44|0|0|1.82|1.21|0.79|1.24|1298931067|3900226000|267177366|850765000|9500000|-286428700|524639544|515764392|3176534|8.58|0|340
2024-04-29 06:49:21|russ2000_1663|LYTS|150|202403|202403|135|199006|202403|50.29|16.26|0.82|0.57|0.82|0.98|1.9|2.16|0.12|0.08|1.84|8.31|2.29|1.32|4.79|6.87|3.56|8|1.46|1.97|1.35|2.75|0|0|7539023|2660000|35198000|455895900|439384176|402539760|1404777|15.12|0|1072
2024-04-29 06:49:22|russ2000_1666|AAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:49:23|russ2000_1667|HABT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:49:24|russ2000_1668|VPG|48|202312|202312|55|201006|202403|25.89|18.79|0.88|1.12|1.12|1.36|1.35|1.43|0.13|0.1|2.39|1.73|0|0|4.26|4.91|5.58|7|2.11|1.31|0.97|1.45|0|0|76542311|83965000|88401000|420777700|474411240|480805970|1881553|35.33|0|2400
2024-04-29 06:49:25|russ2000_1670|BELFB|146|202312|202312|103|199806|202403|47.3|10.49|1.03|0.42|1.27|1.2|1.58|2.26|0.17|0.18|0.9|-0.31|1.15|0.46|7.12|-3.72|2.38|7|2.12|1.03|1.39|1.1|0|0|53441364|126919000|53961000|702437600|769356577|743200130|10603192|60.31|0|6935
2024-04-29 06:49:27|russ2000_1671|VOXX|140|202309|202309|115|199003|201812|28.35|45.27|0.31|0.23|0.28|0.41|0.77|0.61|0.31|0.15|-1.12|-0.54|0|0|1.33|-5.34|2.45|6|3.25|2.9|1.47|2.52|0|0|30714285|10393000|57836000|187626000|0|0|0||0|912
2024-04-29 06:49:28|russ2000_1673|BNFT|32|202006|202006|-168|202412|198200|0|0|5.4|1.57|5.05|1.27|893.47|231.67|-1.97|7.03|-1.95|1.96|0|0|-10593.54|-22.8|7.43|9|9.21|8.23|1.11|1.85|0|0|82334100|183496000|106331000|450858700|360364480|359054080|5262161|11.2|-52.96|1560
2024-04-29 06:49:29|russ2000_1674|USAP|110|202312|202312|114|199509|202403|22.33|43.12|1.1|0.58|0.88|0.73|1.33|0.91|0.26|0.38|-4.45|-63.39|0|0|6.61|-3.75|1.65|2|1.97|0.13|1.24|1.13|0|0|5108364|394000|168623000|291220300|206035316|197961874|2008313|22.42|0|795
2024-04-29 06:49:31|russ2000_1675|MCRI|112|202403|202403|120|199403|202403|25.31|17.73|2.04|5.12|1.75|2.9|2.48|2.52|0.95|0.01|6.8|2.65|0.29|1.6|7.9|2.57|3.9|5|1.55|3.27|0.82|2.26|0|0|15610233|39484000|512140000|1378077700|1412061700|1363393190|11892652|74.99|0|2300
2024-04-29 06:49:32|russ2000_1677|DXLG|141|202312|202312|134|199009|202403|36.54|7.84|0.64|0.2|0.48|0.42|2.07|1.31|0.78|11.02|-2.32|24.04|0|0|-3.39|-49.34|4.07|8|4.09|3.14|0.96|2.12|0|0|8555221|60049000|222353000|135374300|195432029|172132860|1032279|3.37|0|2353
2024-04-29 06:49:34|russ2000_1678|CHRS|31|202312|202312|3|201912|202009|9.72|7.84|13.54|2.65|10.64|0.87|21.76|6.3|-2.94|-2.45|-14.53|-3.54|0|0|-224.31|55.07|8.83|10|10.16|24.85|2.33|0.53|0|0|149391517|117748000|21319000|625008700|271261176|211898117|6802151|2.39|0|306
2024-04-29 06:49:36|russ2000_1680|QADA|94|202006|202006|91|199712|202009|194.85|3214.34|1.58|2.44|1.82|2.88|7.69|7.77|0.27|0.11|0.36|-0.28|1.29|0.69|0.17|0.14|5.17|9|0.99|1.22|1.32|1.01|0|0|73815591|140707000|48795000|744630700|872720801|894088340|2309780|42.17|-8.62|1931
2024-04-29 06:49:37|russ2000_1682|FBIZ|68|202312|202312|74|200509|202403|14.27|8.62|1.54|4.04|1.97|2.11|1.04|1.12|1.05|1.14|-2.02|-20.28|2.12|2.49|5.21|3.07|0|0|0.52|0.58|0.57|1.36|1115124306|1710375000|156373615|436516000|8538000|217885800|311805000|314707500|468189|37.5|0|283
2024-04-29 06:49:38|russ2000_1683|EMCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:49:39|russ2000_1685|CVGI|70|202312|202312|78|200409|202403|21.12|4.37|0.56|0.41|0.33|0.22|6.65|1.26|-18.45|0.82|-10.31|-30.64|0|0|-1.77|-14.13|3.53|4|3.78|2.06|2.69|3.83|0|0|50280768|37848000|98039000|321632700|217966712|198622700|879202|6.43|0|7347
2024-04-29 06:49:40|russ2000_1686|MRIN|38|202312|202312|-168|202412|198200|0|0|1.42|0.03|1.14|0.3|1.36|0.4|0.03|0.23|-5.67|-8.13|0|0|-44.87|-55.71|7.26|8|2.8|0.11|0.91|1.19|0|0|39448861|11363000|17344000|-5852500|5510496|12648960|40326|1.83|0|229
2024-04-29 06:49:41|russ2000_1687|USAK|122|202006|202006|111|199203|201912|68.25|10.77|0.79|0.35|0.59|0.16|1.82|1.15|0.92|1.26|-0.31|-0.1|0|0|3.9|-5.58|4.38|6|2.35|0.28|1.18|3.26|0|0|1781425|92000|250626000|182228300|82804680|83349000|569922|9.45|17.68|2050
2024-04-29 06:49:43|russ2000_1689|ESCA|148|202312|202312|129|199112|202403|15.48|19.37|0.78|1.15|0.73|0.72|1.65|1.16|0.59|0.31|5.1|6.04|3.81|4.36|8.61|12.13|3.3|8|0.45|1.4|0.7|2.24|0|0|2486203|16000|16108000|241477000|190597000|194961250|252794|13.75|0|468
2024-04-29 06:49:45|russ2000_1690|PTSI|146|202403|202403|150|198609|202403|34.71|26.63|0.71|0.91|0.46|0.5|1.66|1.18|1.15|0.86|0|0|0|0|4.83|-2.99|2.97|3|0.63|0.31|0.67|1.8|0|0|18246114|125755000|400158000|502991100|357184108|93466860|315565|16.21|0|2666
2024-04-29 06:49:46|russ2000_1691|KCLI|149|202312|202312|157|198412|202403|16.36|6.57|-0.4|-5.53|0.93|0.73|0.73|0.59|0.03|0|6.14|27.13|2.8|1.5|5.9|3.95|0|0|0.45|0.84|0.65|0.87|0|0|1087372310|286908000|22503000|73798700|360706650|360706650|32730|37.25|0|441
2024-04-29 06:49:48|russ2000_1692|FOXF|37|202312|202312|43|201306|202403|29.71|18.27|2.99|4.21|2.81|1.51|6.17|1.79|0.48|0.61|-1.17|-7.77|0|0|18.07|10.86|6.86|7|3.66|6.07|1.12|2.29|0|0|32439912|83642000|166195000|2844425600|2184544780|2061138880|35294254|52.07|0|2350
2024-04-29 06:49:50|russ2000_1694|ADUS|51|202312|202312|58|200909|202403|27.78|26.91|0.94|1.87|0.93|1.59|2.01|2.37|0.31|0.18|-7.62|-12.52|0|0|6.7|6.1|6.39|8|1.86|2.13|0.36|1.32|0|0|37191612|64791000|34532000|1736270200|1676898180|1644759440|13761891|103.34|0|33238
2024-04-29 06:49:51|russ2000_1696|SPAR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:49:51|russ2000_1697|ARTNA|105|202312|202312|113|199512|202403|21.16|22.36|4.37|5.63|2.64|3.76|1.72|1.66|1.25|0.78|-2|0.94|3.69|3.09|3.84|5.21|2|2|0.76|0.87|0.33|-0.23|0|0|957147|2505000|548818000|559832100|381795102|347609370|1521368|37.11|0|239
2024-04-29 06:49:53|russ2000_1698|HWCC|66|202006|202006|56|200606|202006|20.89|46|0.77|0.37|0.6|0.13|3.32|0.4|2.2|0.79|3.67|1.98|2.62|0|10.29|-1.62|5.82|7|7.28|0.56|1.44|1.5|0|0|1171429|5696000|28018000|116582600|44797860|44394750|69896|2.7|-42.92|432
2024-04-29 06:49:54|russ2000_1699|JOUT|138|202312|202312|138|198909|202403|21.23|26.99|0.67|1.24|0.55|0.75|1.4|0.94|0.56|0|1.99|0.75|0.97|2.78|4.34|12.92|3.84|9|0.53|1.02|0.63|0.78|0|0|39553538|109555000|99042000|364626400|474195240|464512140|2069966|46.11|0|1200
2024-04-29 06:49:56|russ2000_1700|RST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:49:57|russ2000_1702|MRLN|72|202006|202006|67|200309|202006|24.16|9.86|46.47|-0.64|16|0.63|2.57|0.47|5.74|0.28|8.77|30.75|2.75|7.89|5.42|-0.66|0|0|1.72|1.22|0.67|0.62|472655184|902191000|67966971|221647000|16740000|-85975900|99000838|97494545|500667|8.29|-71.42|348
2024-04-29 06:49:58|russ2000_1703|LCUT|129|202312|202312|110|199112|201906|27.12|39.42|0.94|0.58|0.77|0.32|1.46|0.99|0.53|0.87|2.17|5.68|2.18|1.62|6.21|-11.06|3.97|8|2.5|0.72|1|0.91|0|0|4288430|16189000|124983000|413330900|228603384|218235520|916583|10.48|0|1400
2024-04-29 06:50:00|russ2000_1704|COUP|20|202006|202006|-168|202412|198200|0|0|19.09|41.47|18.67|38.93|18.29|44.24|0.74|3.41|-3.04|-1.32|0|0|-23.91|-8.17|6|5|8.39|11.52|1.68|1.46|0|0|449250167|1342075000|78315000|19008089600|18892634562|18549292770|405601140|274.41|84.2|1693
2024-04-29 06:50:01|russ2000_1705|DMRC|57|202312|202312|21|200809|201312|74.76|83.74|7.97|13.01|9.72|15.85|4.85|8.98|0|0.14|-3.56|0.58|0.54|0|-18.42|-64.91|5.11|7|8.12|12.16|0.06|1.88|0|0|39490830|27182000|3359000|528525000|553901220|329095440|4265957|27.18|0|216
2024-04-29 06:50:02|russ2000_1706|CCBG|98|202403|202403|105|199712|202403|49.56|9.23|1.76|0.25|2.64|2.11|1.49|1.01|0.53|0.14|2.69|0.02|2.09|2.85|4.91|7.29|0|0|3.06|3.47|0.67|1.05|1899783277|2954996000|223118235|400980000|87972000|129907600|469520540|466440300|716454|27.7|0|815
2024-04-29 06:50:05|russ2000_1707|GEN|61|202312|202312|65|200712|202403|44.07|10.37|0.73|0.21|0.5|3.81|2.51|5.9|0.93|3.83|-5.61|-21.2|0.22|2.23|-437.08|12.46|4.45|8|2.47|0.57|1.06|1.48|0|0|54604862|490000000|2998522000|23032784000|14268800000|2491596800|87328926|22.4|0|55000
2024-04-29 06:50:06|russ2000_1710|EBTC|85|202312|202312|77|200412|202403|14.99|8.35|2.29|0.02|2.69|1.86|1.34|0.97|0.51|0.26|0.55|2.52|2.43|3.58|7.59|8.28|0|0|0.74|0.47|0.7|0.05|1382380512|3648108000|66117639|56592000|65299000|347549200|318722019|309526042|900390|25.97|0|538
2024-04-29 06:50:07|russ2000_1711|FFNW|61|202312|202312|66|200709|202403|22.11|30.24|4.24|0.2|4.98|4.35|0.87|1.17|0.77|0.77|11.11|17.27|2.41|2.53|0.48|3.16|0|0|1.76|0.9|0.67|0.84|796373981|1126168000|147768990|238444000|25194000|75181700|188625664|201893032|544177|20.56|0|158
2024-04-29 06:50:09|russ2000_1712|NRIM|124|202312|202312|126|199209|202403|17.73|11.25|1.14|-0.99|3.1|2.21|1.5|1.18|0.14|0.1|1.41|13.14|2.43|4.77|9.43|10.05|0|0|0.63|1.2|0.56|0.59|702341443|1737359000|136360076|756466000|52244000|-454696200|277784796|325329859|509742|50.51|0|431
2024-04-29 06:50:10|russ2000_1713|LEE|149|202312|202312|119|199009|202006|16.58|8.82|2.3|1.04|1.63|0.12|3.04|4.15|0.4|23.02|19.8|-38.92|5.54|0|5.76|-0.11|3.87|10|4.58|3.83|1.32|1.21|0|0|43483328|15365000|182226000|523141500|81872860|755051190|537660|13.33|0|2954
2024-04-29 06:50:12|russ2000_1715|IMDZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:50:13|russ2000_1717|MN|40|202006|202006|31|201212|202009|38.56|55.8|-0.23|-0.02|0.57|1.24|0.76|0.92|-0|0|19.73|198.42|7.53|1.92|2.42|2.13|7.13|6|5.08|0.15|1.43|5.25|0|0|125429000|64746000|20740000|-2102000|69495958|197684774|402769|4.27|120.63|307
2024-04-29 06:50:13|russ2000_1718|TLYS|44|202312|202312|44|201203|202303|40.17|22.09|0.44|0.15|0.57|0.29|2.18|1.25|0.01|0.16|-27.98|-45.67|0|0|14.79|0.31|7.6|7|2.71|6.09|0.33|2.38|0|0|87867146|95048000|300845000|85571700|180619732|178497000|445725|6.01|0|5700
2024-04-29 06:50:15|russ2000_1719|OPB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:50:15|russ2000_1723|ODC|150|202312|202312|135|199006|202403|29.1|11.66|0.99|0.86|0.92|1.27|2.06|2.56|0.3|0.16|3.79|4.73|2.37|1.67|7.05|12.77|3.15|8|0.65|0.58|0.69|0.37|0|0|16689970|27800000|102764000|505032300|500878125|498437500|1146805|68.75|0|803
2024-04-29 06:50:17|russ2000_1724|HALL|122|202309|202309|112|199112|201912|3055.5|11.24|0.37|-1.1|0.65|0.01|1.04|0.28|0.37|-13.58|-2.56|-6.06|0|0|4.39|-24.72|0|0|0.78|1.38|1.47|2.42|0|0|265084245|343351000|14972000|-236574000|1302046|12988956|2363|0.716|0|486
2024-04-29 06:50:19|russ2000_1726|FNLC|91|202403|202403|97|199912|202403|15.49|9.94|6.27|2.11|4.01|3.5|1.49|1.03|1.91|0.64|1.62|-3.28|3.66|5.64|4.18|5.97|0|0|1.37|1.05|0.63|0.61|865727885|1763059000|135583560|301237000|27110000|127807400|274265376|268955456|362445|24.64|0|240
2024-04-29 06:50:20|russ2000_1728|BPI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:50:21|russ2000_1729|GLOB|34|202312|202312|39|201406|202403|51.39|55.62|4.52|9.23|4.65|4.2|6.84|5.03|0.06|0.09|-0.32|-0.32|0|0|17.8|9.21|7.58|8|4.7|2.79|0.75|1.76|0|0|90799387|327263000|157965000|8587920000|8699123970|7825442100|110202417|201.9|0|12333
2024-04-29 06:50:22|russ2000_1730|CLCT|84|202006|202006|81|200006|202009|27.98|42.83|2.03|5.96|2.51|5.86|5.41|18.83|0.02|0.07|9.3|2.28|7.76|1.37|17.62|44.39|5.27|10|1.83|5.37|0.97|2.02|0|0|20363464|28640000|14976000|469969800|470962800|462654690|6869483|50.97|81.58|515
2024-04-29 06:50:24|russ2000_1731|FLXS|149|202312|202312|135|199006|202403|18.08|12.86|0.38|0.38|0.4|0.5|1.08|1.34|0.06|0.12|4.04|7.17|3.42|1.61|6.81|-13.13|3.56|5|0.42|2.01|0.75|0.53|0|0|11522253|3312000|51995000|206688500|192579900|296870700|1076918|37.3|0|636
2024-04-29 06:50:26|russ2000_1732|OCUL|33|202312|202312|-168|202412|198200|0|0|135.08|63.18|108.19|12.88|19.52|14.84|1.39|0.82|-16.46|-17.39|0|0|-87.03|-198.87|1.04|2|11.41|11.01|1.94|0.52|0|0|72402700|195807000|15203000|1231627300|1352509340|522051530|25646103|9.1|0|161
2024-04-29 06:50:27|russ2000_1733|RM|45|202312|202312|48|201203|202403|10.43|14.76|3.48|2.55|1.27|0.48|1.38|0.73|2.54|4.33|-6.25|3.37|0.56|4.96|5.18|2.9|0|0|5.04|3.22|0.98|2.03|0|0|4307571|4509000|42681000|1626980300|236265390|266624730|655294|24.21|0|1638
2024-04-29 06:50:29|russ2000_1734|XONE|35|202006|202006|-168|202412|198200|0|0|5.74|4.14|5.99|3.84|2.9|5.28|-0.19|0.08|-4.27|-2.29|0.49|4.99|-20.99|-28.57|3.61|6|16.36|9.33|2.87|1.14|0|0|29667633|19658000|25142000|218946300|940299906|817123209|3627356|49.63|0|313
2024-04-29 06:50:30|russ2000_1737|SNSS|61|202006|202006|-168|202412|198200|0|0|41.96|22.12|28.17|18.45|24.27|5.51|0.75|0.25|-20.89|-46.33|0|0|-180.23|-83.84|3.33|1|3.37|4.28|2.35|0.22|0|0|38409282|17653000|545000|23471900|13041405|13035672|2045146|1.17|-82.4|24
2024-04-29 06:50:31|russ2000_1739|DXYN|149|202312|202312|123|198912|202009|20.35|1.08|1.15|0.28|0.42|0.03|0.92|0.3|1.25|2.82|3.61|80.75|0.86|0|-2.08|8.25|2.94|7|1.06|0.18|0.8|1.94|0|0|1828606|79000|86193000|91248300|8807290|8694210|43640|0.5671|0|1526
2024-04-29 06:50:33|russ2000_1740|RNWK|94|202006|202006|54|199912|201306|151.01|5.21|5.79|0.22|8.09|0.27|3.9|1.19|0.06|0.33|0|0|0|0|-14.81|-42.25|4.11|9|2.85|1.17|1.34|2.14|0|0|277953286|19688000|12539000|42070000|46669880|46656460|392551|1.22|-27.98|453
2024-04-29 06:50:35|russ2000_1741|XENT|30|202006|202006|-168|202412|198200|0|0|7.84|5.45|8.31|6.12|6.53|6.03|0.02|0.72|-5.57|-6.05|0|0|-25.81|-50.56|7.8|8|3.53|2.51|0.41|2.17|0|0|89309741|135831000|16794000|465665500|536683800|535861800|4168654|16.44|-4.12|402
2024-04-29 06:50:35|russ2000_1742|VTL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:50:36|russ2000_1743|TWIN|149|202312|202312|135|199006|202403|41.13|20.66|0.63|0.44|0.56|0.78|1.23|1.59|0.29|0.12|2.18|1.8|2.7|0.48|3.98|-19.15|2.9|5|2.21|0.76|1.28|0.61|0|0|11613162|21021000|72732000|228638300|231317514|217716630|383679|16.53|0|806
2024-04-29 06:50:38|russ2000_1745|ORM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:50:38|russ2000_1749|HRTG|33|202312|202312|40|201403|202403|76.14|6.09|-0.2|-1.07|1.16|0.38|1.37|1.46|0.24|0.54|6.17|7.36|2.09|7.43|12.03|5.66|0|0|5.95|2.56|1.44|0.71|61732000|61732000|643433600|553169000|19998000|-111605700|321831285|297280905|5380143|10.65|0|530
2024-04-29 06:50:39|russ2000_1750|CPSS|116|202312|202312|122|199309|202403|16.44|4.22|7.72|11.25|0.65|0.93|1.21|0.58|4.01|9.34|69.75|37.61|0|0|0.58|0.74|0|0|2.29|1.68|1.4|4.21|0|0|15647817|6174000|1266000|2720102000|159742044|180744480|149635|7.56|0|834
2024-04-29 06:50:41|russ2000_1751|NATH|115|202312|202312|124|199303|202403|27.72|15.24|1.51|3.16|1.72|2.11|1.98|4.48|-0.46|-1.7|4.3|5.19|2.32|2.82|9.42|14.86|4.18|8|0.65|1.53|0.42|-0.07|0|0|26880907|16732000|13476000|331950700|289189680|291696000|265802|70.8|0|120
2024-04-29 06:50:43|russ2000_1752|CALA|28|202006|202006|-168|202412|198200|0|0|3.05|2.43|6.34|5.63|2.2|1.68|0|0|-14|-0.78|0|0|-20.61|-21.76|0|0|5.9|4.58|2.43|1.73|0|0|108556385|154132000|7334000|-2989400|119376|1703142|18|0.0245|0|93
2024-04-29 06:50:44|russ2000_1753|CUR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:50:45|russ2000_1754|BREW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:50:46|russ2000_1756|AMRC|49|202312|202312|55|201006|202403|60.68|20.62|0.97|1.99|0.8|0.93|1.82|1.4|0.78|1.65|-0.55|-1.29|0|0|4.74|5.66|3.68|4|1.5|2.65|0.59|0.93|0|0|33139622|79271000|683244000|2745413400|1261448836|1170763470|14895668|24.13|0|1127
2024-04-29 06:50:47|russ2000_1757|ALCO|148|202312|202312|139|198906|202403|40.71|4.65|4.53|3.97|4.14|5.15|2.37|0.78|0.53|0.29|1.78|-0.7|1.31|0.68|5.86|6.03|1.41|3|1.15|0.76|0.74|0.43|0|0|22574924|18632000|351077000|294091000|222999408|219395040|702062|29.28|0|235
2024-04-29 06:50:49|russ2000_1758|TESS|113|202006|202006|101|199409|201912|30.45|119.08|0.38|0.16|0.39|0.11|1.85|0.62|0.15|0.32|4.87|7.69|4.55|10.9|8.67|-19.59|4.85|8|0.91|0.75|1.09|1.33|0|0|4689776|900|26534900|82327500|47044422|46277586|140801|5.37|-57.1|678
2024-04-29 06:50:51|russ2000_1761|HCCI|59|202009|202009|50|200803|202009|137.17|45.93|1.24|0.71|1.17|0.77|2.28|1.17|0.29|0.11|-4.74|0.07|0|0|4.34|1.5|4.67|4|1.72|0.93|1.25|1.49|0|0|23721068|52650000|263255000|289002400|310297392|312740280|601269|13.32|-49.3|1392
2024-04-29 06:50:52|russ2000_1762|CTRL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:50:52|russ2000_1763|VRNS|34|202312|202312|-168|202412|198200|0|0|6.48|13.65|6.91|10.31|13.45|10.51|0.14|0.51|-12.04|-5.43|0|0|-41.27|-65.69|8.48|10|4.2|7.45|0.66|1.38|0|0|167401875|533715000|87860000|4863183500|5146421529|1485586131|49454525|47.17|0|1574
2024-04-29 06:50:53|russ2000_1764|BOOT|32|202312|202312|38|201409|202403|24.13|17.72|1.18|1.2|0.99|1.71|3.1|3.17|1.2|0.03|-21.77|-15.3|0|0|6.24|7.45|6.71|7|13.55|21.82|2.45|3.67|0|0|21935448|107166000|274025000|2775974200|2883140150|2742793900|56944807|95.15|0|3200
2024-04-29 06:50:55|russ2000_1765|SGA|117|202312|202312|44|201303|202403|14.39|14.39|1.84|0.76|1.74|1.2|1.55|0.82|1.05|0.05|5.52|6|3.82|7.17|5.55|1.97|2.22|2|0.96|0.95|1.04|0.21|0|0|15546211|40177000|56860000|99555000|139731992|130915080|299837|22.31|0|1002
2024-04-29 06:50:56|russ2000_1766|AGYS|148|202312|202312|128|199203|202403|63.91|26.41|189.15|3.25|316.59|9.76|2.19|10.01|0.47|0|2.21|0.24|0.7|0|-0.77|-37.65|2.97|9|3.87|3.47|1.46|2.02|0|0|65625392|116200000|24163000|2188858700|2304452018|1972105300|17923883|84.26|0|1275
2024-04-29 06:50:58|russ2000_1767|AMPH|33|202312|202312|39|201406|202403|542.89|17.02|2.88|2.63|3.15|3.61|2.6|3.3|0.22|0.92|0.64|3.31|0|0|1.6|0.84|4.44|6|4.04|5.64|1.11|0.87|0|0|90074067|256806000|256096000|2445100000|2110705399|2052924230|21894751|43.91|0|2027
2024-04-29 06:50:59|russ2000_1768|ESI|32|202312|202312|18|201909|202403|43.17|50.98|3.75|2.21|1.71|2.59|1.53|2.6|1.35|0.83|-8.15|4.46|0.23|1.28|-2.12|2.05|2.71|5|5.6|1.93|2.72|1.33|0|0|364704667|289300000|254200000|7703995100|6035168000|6220020000|34119545|24.98|0|4400
2024-04-29 06:51:01|russ2000_1769|BBX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:51:02|russ2000_1770|TNDM|35|202312|202312|-168|202412|198200|0|0|8.84|16.16|6.69|3.08|17.42|7.41|-1.08|0.91|-25.11|-0.65|0|0|-111.79|-17.93|5.43|9|6.83|5.43|-0.17|1.06|0|0|129443248|467912000|65938000|2141116700|2321196320|2139613840|84945358|35.41|0|1043
2024-04-29 06:51:03|russ2000_1773|RUBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:51:04|russ2000_1774|MCBC|85|202312|202312|93|200012|202403|18.09|7.77|4.19|0.86|3.23|3.22|1.67|1.17|1.38|0.1|3.56|4.67|2.08|3.47|3.46|9.79|0|0|2.75|0.79|1.15|1.13|1289395340|2118291000|122581620|541115000|43052000|-174714900|336400064|333927110|539611|9.79|0|364
2024-04-29 06:51:05|russ2000_1776|AHC|54|202006|202006|39|201009|202006|84.9|3.67|0.21|-0.05|0.39|0.19|1|0.68|0.09|0|15.61|19.35|6.69|19.86|-6.32|-16.95|6.77|9|1.93|0.1|1.32|0.82|0|0|54633760|42310000|37052000|-8162300|31687392|31687392|37647|1.48|-60.71|830
2024-04-29 06:51:06|russ2000_1777|LEAP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:51:07|russ2000_1778|SFY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.41|1.27|0|0|0|0|0|0|0.96|0.97|0|0|0|0|0|0|0|0|3353111|18.63|0|
2024-04-29 06:51:08|russ2000_1779|DAVE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:51:09|russ2000_1781|AP|149|202312|202312|144|198712|202312|27.11|39|0.6|0.29|0.56|0.1|0.96|0.71|0.29|2.11|2.41|11.26|2.72|0|1.46|2.15|1.82|4|1.19|0.5|1.14|1.5|0|0|37222058|7286000|164336000|175107600|43108569|29038940|76278|2.17|0|1673
2024-04-29 06:51:11|russ2000_1782|NATR|144|202312|202312|105|199712|202403|37.92|26.97|0.5|0.5|0.63|0.91|2.24|2.54|0.04|0|5.5|3.17|1.54|0|15.83|8.29|4.65|10|1.58|0.48|0.66|0.71|0|0|35238262|82373000|77259000|313981700|392033750|410892910|1287699|20.77|0|834
2024-04-29 06:51:13|russ2000_1783|BSTC|111|202006|202006|115|199112|202009|57.96|22.42|9.86|8.89|11.72|11.77|15.75|3.16|0.02|0|-0.09|0.2|0|0|11.72|14.94|1.66|5|2.6|3.17|1.33|0.41|0|0|16578654|99052300|266100|309256200|388036350|388923894|1873426|52.83|-1.29|9
2024-04-29 06:51:15|russ2000_1784|SB|55|202312|202312|63|200806|202403|7.86|8|4.95|3.2|2.06|1.98|1.64|0.7|1.11|0.64|-0.02|-3.73|4.69|4.03|7.21|-1.43|2.26|2|1.22|0.44|1.18|0|0|0|90106740|87922000|973841000|972912300|553574688|509522448|4987824|4.96|0|1069
2024-04-29 06:51:16|russ2000_1785|NWHM|32|202006|202006|20|201312|201812|19.86|8.72|1.06|0.49|0.62|0.16|1.1|0.47|0.99|1.5|-5.44|40.18|0|0|2.71|-7.4|2.75|2|2.77|0.55|1.7|3.79|0|0|55694580|85588000|2277000|294062200|93165520|93725065|317611|5.11|17.2|260
2024-04-29 06:51:17|russ2000_1787|CNBKA|139|202009|202009|108|199309|202009|13.84|9.13|1.01|0.16|2.97|4.21|1.26|1.03|1|0.1|0.81|0.79|2.42|0.77|6.13|10.89|0|0|0.5|0.78|0.58|1.15|1692352509|5412471000|217469888|394956000|37340000|18624500|366033746|366033746|590851|65.74|-24.95|460
2024-04-29 06:51:19|russ2000_1789|GORO|65|202312|202312|35|201109|202006|47.37|131.33|4.08|1.76|3.99|0.39|9.52|0.4|0|0.01|1.33|-4.17|3.07|9.35|-87.75|-1.1|5.55|3|5.12|4.93|0.98|2.69|0|0|19607455|6254000|124985000|32320100|38574053|30415698|304615|0.4346|0|64
2024-04-29 06:51:20|russ2000_1791|JAKK|100|202312|202312|109|199612|202403|15.77|7.31|0.68|0.25|0.75|0.36|1.94|1.41|3.72|-7.25|4.61|-7.28|0.92|0|-0.4|-22.79|3.96|9|13.53|3.77|1.22|4.22|0|0|111322467|72350000|44623000|195078500|266720480|75680800|3568417|24.7|0|477
2024-04-29 06:51:22|russ2000_1792|JONE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:51:22|russ2000_1793|ALIM|55|202312|202312|4|201809|201909|4.23|2.03|12.13|1.56|7.84|1.2|5.38|4.42|2.7|1.4|-10.12|-6.15|0|0|-77.89|-18.49|6.42|10|2.26|0.63|1.65|2.13|0|0|29019840|12058000|2072000|256613600|204182550|19620120|332039|3.9|0|127
2024-04-29 06:51:24|russ2000_1794|USLM|121|202312|202312|126|199209|202403|24.82|22.83|1.87|2.89|1.74|6.05|1.88|4.33|0.63|0|-0.66|7.14|0.65|0.29|9.36|11.61|2.07|5|0.39|0.36|0.83|0.75|0|0|27108108|187964000|153196000|1514176900|1700769444|1680615180|5902953|298.14|0|282
2024-04-29 06:51:25|russ2000_1795|MCHX|71|202312|202312|45|200503|201606|302.29|7.16|2.61|0.5|2.77|1.3|2.08|1.67|0|0.07|4.7|-1.54|0.98|0|-10.39|-34.87|4.33|8|6.11|0.98|1.62|2|0|0|53078970|14607000|9427000|45205300|59812282|70838590|159552|1.37|0|291
2024-04-29 06:51:27|russ2000_1796|EPM|93|202312|202312|71|200606|202403|41.11|12.66|13.69|2.42|16.15|2.09|7.7|2.35|-0.05|0|5.8|14.3|5.72|7.82|-0.87|7.68|3.2|3|1.72|0.93|-0|1.66|0|0|12010998|8460000|66647100|196961700|205731752|202355980|1602551|6.14|0|4
2024-04-29 06:51:28|russ2000_1797|OLBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:51:29|russ2000_1799|TRUE|33|202312|202312|-168|202412|198200|0|0|3.11|1.12|2.89|1.92|3.37|1.93|0|0|-2.85|-6.25|0|0|-17.79|-11.78|8.4|10|11.05|6.73|1.31|1.82|0|0|145574867|135109000|60837000|173956300|308800185|364543650|818937|3.39|0|709
2024-04-29 06:51:31|russ2000_1800|TAT|92|202006|202006|12|201212|201512|99.25|6.3|7.26|0.47|5.1|0.3|2.6|1.6|0.61|-0.65|-0.26|20.47|0|0|-27.42|-175.1|2.46|4|0.69|2.97|1.27|1.58|0|0|13575684|8598000|54936000|21395100|17740393|14525465|449045|0.2324|-56.89|147
2024-04-29 06:51:32|russ2000_1801|AE|148|202312|202312|137|198912|202403|34.44|483.33|0.07|0.01|0.07|0.03|1.58|0.8|0.19|0.24|1.69|3.5|1.85|3.31|12.27|-3.16|1.34|1|0.31|0.51|0.91|1.23|0|0|33346203|33256000|77879000|63050400|74431400|123337000|330702|29|0|664
2024-04-29 06:51:34|russ2000_1802|MNTX|67|202312|202312|65|200712|202403|30.37|19.45|1.16|0.61|0.67|0.48|1.55|2|0.71|1.32|-6.73|1.53|0|0|-2.62|-16.23|3.2|5|2|0.99|1.28|0.75|0|0|5751567|9269000|20565000|231429500|138971252|135572122|436753|6.86|0|598
2024-04-29 06:51:35|russ2000_1803|FLXN|31|202006|202006|-168|202412|198200|0|0|13.44|6.56|14.68|5.06|6.79|31.05|3.35|13.23|-2.82|-16.88|0|0|-62.17|-72.77|3.88|7|13.1|21.1|0.73|2.51|0|0|177236348|200608000|25209000|536516500|512750160|444870400|5680648|10.4|-25.23|288
2024-04-29 06:51:36|russ2000_1804|IVAC|105|202312|202312|99|199512|202009|58.05|31.05|1.62|0.88|1.89|1.9|6.54|0.88|0.89|0|-0.42|-1.38|0|0|-2.23|5.38|2.91|8|3.22|1.76|1.3|1.88|0|0|43073718|68846000|21199000|33206600|101360640|91799040|274016|3.84|0|272
2024-04-29 06:51:37|russ2000_1805|UFPT|119|202312|202312|112|199603|202403|16.22|43.11|0.69|1.56|0.79|4.85|1.55|6.74|0.42|0.11|-0.53|1.52|0|0|7.19|10.55|3.71|6|0.5|1.46|0.27|0.85|0|0|10270300|5263000|57808000|1954024200|1926757560|1899570400|18735450|252.2|0|986
2024-04-29 06:51:39|russ2000_1808|ERII|61|202312|202312|63|200806|202403|63|42.68|5.39|3.32|6.73|7.02|4.32|4.1|0|0|-1.11|-0.62|0|0|0.32|15.91|4.64|9|9.26|4.98|2.13|1.07|0|0|59493945|108543000|35648000|792726500|898149411|890098090|7827234|15.79|0|188
2024-04-29 06:51:40|russ2000_1810|AGTC|32|202006|202006|11|201609|201906|75.47|37.9|46.42|-0.22|40.71|1.74|1.96|1.81|0|0|-5.58|0|0|0|-14.82|-25.91|0|0|2.39|7.34|3.01|1.8|0|0|91370552|80458000|7813000|57732800|128513763|127897980|1624611|4.97|16.83|83
2024-04-29 06:51:41|russ2000_1811|DGICA|138|202403|202403|92|200103|202403|39.52|88.38|0.47|-0.25|0.81|0.5|1.05|0.93|0.12|0.07|0.7|-0.01|3.2|4.81|8.12|8.87|0|0|0.84|0.53|0.59|-0.25|0|0|265847466|639427000|4396500|-132244300|472182676|413269780|1049851|14.14|0|410
2024-04-29 06:51:43|russ2000_1812|III|57|202312|202312|65|200712|202403|50.69|33.67|0.83|0.59|0.6|0.7|1.99|1.91|1.18|0.78|0|0|0.3|4.46|-6.98|1.76|6.45|9|1.78|0.52|0.61|-0.06|0|0|25374165|22636000|10887000|251813200|195274208|197806480|429946|4.04|0|1300
2024-04-29 06:51:44|russ2000_1814|PCYG|82|202006|202006|60|200509|202009|194.98|82.01|7.59|4.23|7.23|5.01|21.5|2.26|-1.11|0.16|-1.89|2.2|0|0|-179.83|3.27|4.79|6|3.88|0.96|0.98|1.39|0|0|4635607|20345300|3784500|73254000|97499000|98130000|150061|5|-18.71|81
2024-04-29 06:51:45|russ2000_1815|NVTA|27|202006|202006|-168|202412|198200|0|0|39.07|23.55|34.21|19.3|4.89|12.6|0.29|0.59|-17.12|-7.25|0|0|-74.42|-68.43|2.74|3|8.21|16.11|2.16|1.2|0|0|160043200|422136000|81620000|5701405300|7898979772|5714428670|125060377|44.29|124.96|1500
2024-04-29 06:51:46|russ2000_1818|HNRG|85|202312|202312|93|200012|202403|26.29|4.41|3.32|0.65|3.22|0.31|1.7|0.69|0.46|0.4|-13.98|-102.56|4.71|24.54|7.98|-17.55|2.24|1|1.09|1.24|-0.21|1.07|0|0|13121929|2842000|319464000|289987100|185938116|162154590|2292797|5.33|0|677
2024-04-29 06:51:48|russ2000_1821|SYX|102|202006|202006|99|199512|202009|33.03|17.13|0.37|0.88|0.42|0.95|2.24|5.91|0.05|0|5.52|7.79|1.8|2.3|9.95|31.13|4.63|10|1.96|0.35|0.86|0.86|0|0|85265500|58100000|73800000|820923200|897151500|900144000|1495648|23.94|6.83|1430
2024-04-29 06:51:49|russ2000_1822|EGY|85|202312|202312|85|200212|202403|84.86|12.45|2.17|0.14|3.2|1.48|2.63|1.5|-0.24|0|0|0|0.25|3.59|6.48|-61.45|4.2|4|3.89|0.14|0.94|1.75|0|0|58287286|121001000|69266000|598820200|719821174|401430180|9444980|6.97|0|111
2024-04-29 06:51:50|russ2000_1825|AIQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.4|0.15|0|0|0|0|0|0|1.29|1|0|0|0|0|0|0|0|0|26940216|33.96|0|
2024-04-29 06:51:51|russ2000_1826|NSTG|34|202006|202006|-168|202412|198200|0|0|5.71|14.17|5.22|13.69|52.01|15.13|4.77|1.46|-13.14|-1.95|0|0|-72.27|-29.81|6.76|6|4.44|8.36|0.84|1.3|0|0|83962419|248709000|44348000|1654179300|1910825840|1650826650|16717381|43.69|115.42|551
2024-04-29 06:51:52|russ2000_1828|TSQ|33|202312|202312|36|201406|202306|20.25|27|1.71|1.44|0.47|0.41|3.03|28.49|6.7|77.95|3.51|9.78|5.28|6.83|-3.39|-20.35|2.92|3|0.61|0.52|1.43|1.77|0|0|50608900|61046000|162733000|624746600|182633634|302982120|602658|10.98|0|2836
2024-04-29 06:51:53|russ2000_1830|DERM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:51:54|russ2000_1831|CUI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:51:55|russ2000_1832|MOBL|30|202006|202006|-168|202412|198200|0|0|2.5|3.48|2.55|3.72|10.17|23.55|0|0|-1.84|0.94|0|0|-110.14|-100.95|8.48|10|2.26|1.51|2400.31|1.24|0|0|98954593|87691000|15347000|748121800|835812750|817673100|6758365|7.05|7.63|870
2024-04-29 06:51:56|russ2000_1833|TTOO|33|202312|202312|-168|202412|198200|0|0|35.67|20.22|27.53|0.99|15.64|10.24|-0.14|-1.47|-21.42|-36.7|0|0|-112.46|-210.63|1|1|5.48|9.28|0.46|0.78|0|0|44964600|15689000|5976000|42131900|16536900|360877500|614216|3|0|151
2024-04-29 06:51:57|russ2000_1834|MSL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:51:58|russ2000_1835|ISRL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:51:58|russ2000_1836|BPTH|67|202312|202312|-168|202412|198200|0|0|0|0|0|0|9.83|6.34|0.63|0|-5.64|-15.53|0|0|-112.71|-88.22|1|1|2.92|0.29|1.72|0.91|0|0|4799973|1052000|596000|1744700|2796656|15211040|173838|4.12|0|9
2024-04-29 06:52:00|russ2000_1837|PLPC|80|202312|202312|88|200203|202403|17.49|10.15|0.79|0.62|0.84|0.96|1.33|1.52|0.11|0.15|3.3|3.72|2.17|0.62|7.89|8.46|4.54|8|0.95|0.73|0.8|0.45|0|0|28044413|53607000|137250000|639619800|631563828|639875910|2271832|128.67|0|2983
2024-04-29 06:52:01|russ2000_1838|ACRX|43|202006|202006|-168|202412|198200|0|0|34.19|25.38|34.37|26.02|13.48|64.44|-1.13|-0.43|-10.91|-6.01|0|0|-472.4|-8339.6|1.07|1|9.46|9.16|2.65|1.41|0|0|63095293|43686000|17997000|111508500|115672986|115346517|2447664|1.43|-35.29|54
2024-04-29 06:52:02|russ2000_1841|SHLO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:52:03|russ2000_1844|CTG|147|202009|202009|119|199012|202009|30.8|13.18|0.47|0.13|0.44|0.2|2.22|1|0.12|0.08|3.08|2.91|0.6|0|5.42|9.51|4.03|9|1.01|0.06|1.22|1.23|0|0|13868109|33412000|26189000|47998800|75458516|71572970|85556|4.97|-0.6|3700
2024-04-29 06:52:05|russ2000_1846|HIL|64|202006|202006|60|200509|202009|35.63|12|0.67|0.3|0.53|0.2|1.92|0.69|0.63|0.52|-9.91|-46.18|0|0|0.8|3.95|5.86|9|2.19|0.45|1.69|2.65|0|0|24860255|23198000|25146000|109143300|76245272|76716240|176189|1.36|-54.36|2718
2024-04-29 06:52:06|russ2000_1847|QUIK|89|202312|202312|26|199912|200606|103.27|481|3.9|2.64|4.61|10.35|4.24|13.64|0.27|1.27|-7.77|-26.7|0|0|-32.63|-44.34|3.42|4|4.32|0.76|2.54|3.08|0|0|25785563|24606000|2803000|227269100|230468119|137216800|5692088|16.03|0|81
2024-04-29 06:52:07|russ2000_1850|FRBK|124|202006|202006|104|199312|201912|32.97|139.67|3.24|-4.54|2.67|0|1.16|0|1.43|1.76|-6.44|-92.31|0|0|0.38|-0.66|0|0|0.96|2.3|0.59|1.19|832260055|3643954000|139184771|1073465000|185842000|-70763700|394302|329745|167|0.0056|0|599
2024-04-29 06:52:09|russ2000_1852|BEBE|89|202306|202306|96|199906|202306|29.85|38.57|1.26|0.03|1.65|0.55|2.91|0.65|0.01|0.48|5.02|-0.04|3.54|4.94|5.86|-21.26|4.17|1|4.9|3.84|2.22|0.67|0|0|134660880|6323000|9935000|47953100|31284063|27638820|6976|2.43|0|14
2024-04-29 06:52:11|russ2000_1853|IHC|146|202006|202006|143|198412|202009|20.64|377.1|0.97|1.34|0.87|1.42|1.03|1.2|0.15|0|1.23|2.93|0.56|1.11|7.23|0.33|0|0|0.58|0.54|0.42|1.32|306370250|279947000|29765778|22373000|1600000|530466900|552790890|556863570|454532|37.71|-2.28|455
2024-04-29 06:52:12|russ2000_1855|HMTV|33|202006|202006|19|201303|201712|46.62|32.08|5.1|3.2|4.4|2.45|2.92|1.66|0.83|0.95|0.38|0.49|0|0|0.08|-3.6|3.93|5|1.2|0.33|0.53|1.25|0|0|122492167|104983000|33893000|454987000|349476765|349079400|324721|8.85|-28.72|330
2024-04-29 06:52:13|russ2000_1856|CYTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:52:14|russ2000_1857|WK|30|202312|202312|-168|202412|198200|0|0|5.13|7.7|6.03|7.28|4210.64|34639.3|77.55|-8.53|0|0|0|0|-219.47|-22.18|8.43|8|3.3|5.11|0.98|1.44|0|0|201349179|813722000|56447000|4589870900|4645759520|4084951680|38018155|84.8|0|1646
2024-04-29 06:52:15|russ2000_1858|MNI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:52:15|russ2000_1859|ZEUS|109|202312|202312|116|199503|202403|26.38|18.41|0.36|0.24|0.22|0.38|0.93|1.42|0.67|0.34|-0.55|18.82|0.8|0.74|2.77|-1.18|3.86|8|4.91|1.71|1.41|0.7|0|0|3731881|13224000|179204000|966045600|789071600|811292480|7622303|70.88|0|1573
2024-04-29 06:52:17|russ2000_1861|LPG|31|202312|202312|39|201406|202403|28.51|5.11|7.23|2.53|4.66|2.81|0.79|1.59|0.63|0.63|-2.93|15.47|2.38|10.4|2.13|7.28|1.63|3|3.39|3.87|0.84|1.26|0|0|106737486|208460200|1449281700|1971439300|1561779834|1949129724|29026386|38.46|0|585
2024-04-29 06:52:18|russ2000_1862|FLKS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:52:18|russ2000_1863|FRSH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:52:19|russ2000_1864|CSLT|30|202006|202006|-168|202412|198200|0|0|11.92|0.86|11.96|1.14|3.39|1.43|0.01|0|-5.95|-13.51|0|0|-43.17|-51.93|5.4|8|4.42|1.18|1.05|1.85|0|0|108304111|44274000|17475000|126404000|170207832|169588140|638018|1.13|-22.3|463
2024-04-29 06:52:20|russ2000_1865|PZN|55|202009|202009|44|200909|202009|18.02|25.52|5.27|2.91|4.79|2.96|246535.94|14.86|0.62|0|6.12|12.91|4.22|10.85|8.53|3.89|7|7|0.73|0.2|2.14|1.17|0|0|33347134|49235000|16810000|408047300|389467829|430944104|234468|5.47|-39.51|115
2024-04-29 06:52:22|russ2000_1866|TBK|29|202009|202009|24|201409|202009|15.73|19.14|2.71|2.89|3.14|2.6|1.46|1.24|0.79|1.13|-12.42|-3.67|0|0|5.98|3.49|0|0|2.56|4.87|1.42|1.08|2332211074|4248101000|387631778|531080000|105455000|843793000|760955992|759449488|2684666|30.62|-4.4|1123
2024-04-29 06:52:22|russ2000_1867|RBCN|65|202312|202312|60|200812|202312|64.48|2.52|3.73|-1.15|4.71|1.01|1.48|4.93|0.01|0.6|-1.57|9.47|0|0|-14.9|-2.69|1.53|2|13.81|1.7|0.73|0.4|0|0|37940281|594000|2566000|1403400|1997352|2115036|1156|0.84|0|22
2024-04-29 06:52:24|russ2000_1869|TZOO|78|202312|202312|85|200212|202403|70.05|12.27|4.85|0.73|5.42|1.8|36.55|32.16|0.87|77.72|3.46|6.17|0|0|25.29|-123.56|6.45|10|7.1|1.86|2.37|3.38|0|0|29909000|15713000|10575000|123608400|134624392|115135800|1493053|10.18|0|418
2024-04-29 06:52:25|russ2000_1870|SPWH|36|202312|202312|38|201403|202309|18.35|45.55|0.71|0.57|0.39|0.1|8.56|0.47|-4.35|0.48|-4.22|4.26|0|0|10.17|20.56|8.04|9|10.91|7.79|-0.15|1.37|0|0|3967727|3141000|319004000|247064500|123845700|146414400|2137265|3.3|0|5400
2024-04-29 06:52:26|russ2000_1871|SIEN|28|202006|202006|-168|202412|198200|0|0|4.59|2.12|5.16|2.21|5.98|7.58|0.54|2.87|-25.16|-2.65|0|0|-66.86|-81.98|4.83|5|6.83|5.19|0.56|3.15|0|0|77558769|71799000|12617000|158575800|167442390|166984515|2387499|3.33|-49.16|339
2024-04-29 06:52:27|russ2000_1872|PFMT|41|202312|202312|18|201206|201612|30.72|38.15|1.39|0.61|1.24|1.97|4.6|2.8|0.14|0.06|-8.93|-41.86|0|0|-1.95|-28.72|0|0|0.87|0.31|0.17|-0.91|0|0|36610500|7252000|23569000|223894300|226146270|159544980|688954|2.94|0|1615
2024-04-29 06:52:28|russ2000_1873|TRXC|121|202006|202006|30|199409|200203|52.32|7.36|38.44|6.15|27.42|2.79|6.94|0.58|0|0.05|-10.21|-146.91|0|0|-73.94|-166.91|1.26|1|5.79|4.26|0.88|2.17|0|0|13430647|15603000|6963000|24406000|19767790|18186737|815696|0.3474|-95.69|163
2024-04-29 06:52:30|russ2000_1875|GAIA|89|202312|202312|71|199912|201709|76.99|2.15|2.61|3.46|2.85|0.82|2.49|0.84|0.06|0.07|0|0|0|0|-1.74|-14.97|4.31|9|3.72|5.44|1.13|0.45|0|0|27519231|7766000|22351000|71001500|71534540|58017960|91282|3.08|0|135
2024-04-29 06:52:31|russ2000_1876|PRGX|102|202006|202006|94|199603|201909|35.77|84.17|1.63|0.78|1.29|0.66|5.19|2.23|0.42|0.72|0|0|0|0|-5.8|-9.4|4.45|9|3.63|0.92|1.2|2.07|0|0|21348242|21061000|30181000|128930000|112396452|108128160|114729|4.76|-4.95|1500
2024-04-29 06:52:33|russ2000_1877|ENZ|151|202312|202312|126|199209|202403|201.42|1.57|7.11|0.85|7.67|4.1|4.32|0.76|0.98|0.05|-1.67|-7.16|0|0|-6.23|-37.07|3.27|6|5.02|4.78|1.76|0.24|0|0|41787505|60241000|34398000|-2920000|53014290|50169000|106954|1.05|0|448
2024-04-29 06:52:35|russ2000_1879|NNVC|63|202312|202312|-168|202412|198200|0|0|0|0|0|0|18.85|1.1|0|0|0|0|0|0|0|0|0|0|2.91|7.03|0.88|0.14|0|0|11824918|5245400|9544400|8418300|13663176|9592504|31687|1.16|0|17
2024-04-29 06:52:36|russ2000_1880|CIDM|71|202006|202006|-168|202412|198200|0|0|4.22|2.83|1.85|0.92|20.98|30.44|-68.34|-34.68|-2.18|-5.08|0|0|-25.73|-133.84|3.63|5|4.24|1.04|1.4|2.02|0|0|19710000|16301000|6661000|100514400|75421264|58538354|3864084|0.62|-36.02|72
2024-04-29 06:52:37|russ2000_1882|LWAY|117|202312|202312|125|199212|202403|47.89|22.66|3.21|0.8|3.24|1.62|4.53|4.19|0.2|0.05|1.46|2.65|0.09|0|9.18|4.52|4.24|8|1.74|0.31|0.81|1.88|0|0|5422229|13198000|21825000|242514000|252979020|268390920|1515867|17.22|0|307
2024-04-29 06:52:39|russ2000_1884|MPX|81|202312|202312|89|200112|202403|35.29|9.63|1.7|2.27|1.82|1.04|4.03|2.69|0|0|3.94|3.95|1.95|4.77|17.87|22.08|4.45|8|1.24|1.03|1.29|1.77|0|0|22864815|71952000|14754000|335572100|404983725|390229250|570378|11.75|0|673
2024-04-29 06:52:41|russ2000_1886|NICK|98|202312|202312|92|199709|202009|12.23|13.81|4.05|2.93|2.24|24.57|1.31|0.83|1.96|0.05|6.05|9.66|0.57|0|4.97|1.86|2.19|4|0.54|0.74|0.71|0.89|0|0|3362290|7817000|2826000|41456600|49273640|52444080|41056|6.76|0|260
2024-04-29 06:52:42|russ2000_1887|SAMG|37|202312|202312|43|201306|202403|16.07|16.64|2.13|1.45|1.47|1.27|3.57|1.81|0.13|0.03|-8.32|-8.37|4.08|4.74|33.56|10.22|5.9|6|0.6|0.48|0.74|1|0|0|32921639|70301000|38187000|121354000|149862990|150522267|343909|15.81|0|139
2024-04-29 06:52:43|russ2000_1892|NYNY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:52:44|russ2000_1893|ONE|15|202003|202003|8|201803|202003|53.61|100.14|2.59|1.44|2.5|1.29|9.74|9.73|0.98|4.38|0|0|0|0|287.96|-16.69|7|5|0.54|0.55|0.27|0.11|0|0|245603867|248550200|299143400|768251200|686877324|686877324|1786112|4.27|-39.24|14741
2024-04-29 06:52:45|russ2000_1896|SHOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:52:46|russ2000_1898|GFN|57|202006|202006|55|200612|202009|47.61|52.75|1.84|1.66|0.49|0.57|1.28|1.47|2.01|2.13|-12|8.1|0|0|-0.59|1.39|3.96|6|0.52|0.41|0.93|0.92|0|0|8605173|17478000|549348000|592520200|197593195|200800075|135477|6.55|-27.22|934
2024-04-29 06:52:46|russ2000_1903|STRL|85|202312|202312|86|200209|202403|25.4|24.79|0.53|0.55|0.45|1.74|1.84|5.51|0.35|0.55|0|0|0|0|-2.16|10.29|2.29|5|3.15|3.64|1.04|1.2|0|0|52575624|471563000|136672000|3286307000|3411447060|3083936670|45690465|110.31|0|2800
2024-04-29 06:52:48|russ2000_1904|CCS|34|202403|202403|39|201406|202403|11.54|10.71|1.09|0.84|0.59|0.8|1.03|1.04|0.92|0.53|-15.56|-6.11|0.18|0.98|4.96|6.37|3.96|5|5.01|8.19|1.36|2.48|0|0|98549774|122840000|51285000|4227161900|3067792900|3229054050|38942816|96.5|0|1460
2024-04-29 06:52:49|russ2000_1906|AINC|31|202312|202312|-168|202412|198200|0|0|2.3|1.42|2.02|0.01|4.97|0.38|0.15|0.82|-1|19.65|0|0|-51.19|-52.15|4.35|8|1.7|1.26|1.17|3.59|0|0|58685571|52054000|140389000|579643300|7754286|5127940|34574|2.26|0|123
2024-04-29 06:52:50|russ2000_1911|ICD|33|202312|202312|-168|202412|198200|0|0|2.45|0.88|1.24|0.12|0.59|0.16|0.3|0.84|-20.64|-36.03|0|0|-8.01|-17.75|1.24|1|1.8|1.61|3.74|12.91|0|0|7196000|5565000|429317000|175721200|26832174|7473480|177066|1.86|0|650
2024-04-29 06:52:51|russ2000_1912|AMBR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:52:52|russ2000_1913|OFLX|67|202312|202312|75|200506|202403|33.06|34.43|4.05|14.97|4.45|6.42|9.67|9.1|0.04|0|3.64|4.37|1.33|1.85|28.68|32.9|6.8|10|1.07|3.11|0.57|0.61|0|0|16675563|46356000|9249000|669795700|715988699|715988699|467448|70.93|0|151
2024-04-29 06:52:53|russ2000_1914|KIN|31|202006|202006|-168|202412|198200|0|0|35.63|2.84|43.81|3.95|3.1|1.99|0.12|0.22|-9.92|-2.2|0|0|-52.71|-29.14|2.4|8|1.55|1.49|-0.51|2.23|0|0|74323314|67116000|32651000|134202000|172671431|175977540|1615700|4.39|-36.74|156
2024-04-29 06:52:54|russ2000_1918|PRKR|112|202312|202312|4|202303|202403|2.7|1.49|111.99|313.45|95.91|200.96|7.16|16.57|-0.01|-0.15|-15.71|-4.06|0|0|-164.2|-6282.01|1.08|1|12|11.73|1.59|1.71|0|0|10841076|2560000|14000|17307800|14454022|7430834|7343|0.1637|0|12
2024-04-29 06:52:56|russ2000_1919|TRUP|33|202312|202312|1|202006|202009|1215.9|1578|2.76|6.21|2.45|1.03|8.97|3.8|-0.07|0.42|-6.36|-0.12|0|0|-3094.43|1.02|6.32|7|17.97|17.78|1.39|1.28|0|0|85795833|277168000|71018000|1006268600|1155724229|1012961202|23258937|27.61|0|738
2024-04-29 06:52:57|russ2000_1923|AMRS|46|202006|202006|-168|202412|198200|0|0|6.84|5.25|3.51|2.82|33.84|429.69|2.26|-3.3|-11.98|-24.38|0|0|-765.51|-982.61|3.02|8|7.73|11.97|0.64|0.33|0|0|58547442|99998000|50478000|706444500|597485728|539695716|8895568|2.92|-38.66|561
2024-04-29 06:52:58|russ2000_1925|DRNA|31|202006|202006|-168|202412|198200|0|0|51.95|7.48|65.69|14.26|4.77|8.44|-0|0|-12.8|-4.5|0|0|-87.8|-79.29|0|0|4.39|6.38|2.2|0.4|0|0|168314759|669209000|38623000|700092000|1366768707|1360880229|11044970|18.39|21.15|187
2024-04-29 06:52:59|russ2000_1927|PTIE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:53:00|russ2000_1928|MDLY|28|202006|202006|14|201409|201803|114.14|142.5|5.27|0.47|1.06|0.09|987.54|1072.86|-55.7|-14|21.41|27.07|15.68|18.04|-5.3|-52.79|4.42|6|0.55|0.76|1.52|1.92|0|0|58926423|7653000|7883000|18013100|19061140|3678356|794274|0.582|-83.37|65
2024-04-29 06:53:01|russ2000_1929|CARA|34|202312|202312|-168|202412|198200|0|0|40.5|19.42|35.36|2.35|5.47|0.87|0|0|-16.66|-17.03|0|0|-59.42|-72.19|0|0|10.66|9.4|2.31|0.87|0|0|91632938|100758000|3429000|-51020700|49737324|42587727|804319|0.91|0|67
2024-04-29 06:53:02|russ2000_1930|ATNM|59|202312|202312|1|201106|201109|544.37|544.37|0|0|0|0|14.78|6.33|0|0|0|0|0|0|0|0|0|0|2.91|4.15|1.44|0.38|0|0|13153260|76677000|1009000|153496800|230173812|89188398|3657264|7.83|0|25
2024-04-29 06:53:03|russ2000_1931|GNCA|31|202006|202006|-168|202412|198200|0|0|187.13|58.67|208.54|150.91|5.19|15.61|0.91|1.7|-43.07|-12.5|0|0|-100.96|-111.9|0|0|4.7|3.4|1.44|1.19|0|0|49278310|22108000|13784000|106742500|68618705|66735180|1149050|2.29|-37.28|59
2024-04-29 06:53:04|russ2000_1932|FSAM|17|201709|201709|5|201412|201603|277.05|7.8|2.99|0.53|0.76|0.03|37.15|0.34|35.9|-22.47|10.9|13.58|135.37|584.55|4.82|-10.65|0|0|0.47|0.64|-0.18|2.45|0|0|13033563|24152300|200000|59079800|14351376|4497724|293|0.2874|-80.32|50
2024-04-29 06:53:05|russ2000_1934|FIVN|33|202312|202312|-168|202412|198200|0|0|7.64|22.56|7.27|4.91|20.05|8.46|0.75|1.38|-11.71|-2.21|0|0|-22.46|-4.9|7.84|8|4.01|5.19|0.38|0.59|0|0|210249333|730297000|49805000|4566143100|4553718870|3930445020|118264862|62.11|0|1210
2024-04-29 06:53:06|russ2000_1935|AKBA|33|202312|202312|-168|202412|198200|0|0|2.36|0.39|2.46|1.76|4.03|0.93|-0.18|-1.13|-13.4|-11.88|0|0|-70.81|-81.12|6|3|6.32|15.47|1.18|1.22|0|0|192396740|42925000|36264000|374909300|383151309|250539810|11784994|1.83|0|360
2024-04-29 06:53:07|russ2000_1937|RYI|50|202312|202312|39|201406|202403|15.75|8.19|0.38|0.27|0.15|0.23|23.37|1.26|2|0.48|-18.51|-9.77|0.13|2.19|1.03|2.3|5.63|8|2.15|0.89|0.8|1.2|0|0|63546667|54300000|546300000|1530426500|1140246200|1275676650|8698732|33.5|0|4500
2024-04-29 06:53:09|russ2000_1939|MIND|105|202309|202309|76|199512|201412|26.78|40.07|1.88|1.35|1.84|0.13|1.34|2.43|0.09|0.16|-1.99|-1.14|0|0|-3.19|-42.07|2.43|6|1.82|0.58|1.57|2.11|0|0|9028610|5569000|6793000|38044100|5834900|50555300|14979|4.15|0|232
2024-04-29 06:53:11|russ2000_1940|GALT|80|202312|202312|-168|202412|198200|0|0|0|0|0|0|259.23|5.42|0.4|0.4|0|0|0|0|0|0|0|0|3.95|9.31|0.99|1.11|0|0|11708168|25660000|0|196253800|147828431|136313650|224878|2.39|0|7
2024-04-29 06:53:12|russ2000_1941|SFBS|47|202403|202403|40|201403|202403|16.97|18.18|3.33|-1.78|7.04|8.55|2.66|2.24|0.09|0.04|-2.99|-0.78|1.14|1.75|15.12|16.9|0|0|4.23|3.98|1.56|1.1|4565136450|9673783000|880510955|2354203000|55273000|1328171600|3617137608|3598901880|11417707|66.36|0|492
2024-04-29 06:53:13|russ2000_1942|SALM|88|202309|202309|73|200009|201812|38.56|2.47|2.76|0.99|1.29|0.04|1.25|0.08|2.06|1.31|12.46|29.25|6.8|19.66|0.19|-20.05|1.75|2|0.87|4.25|1.4|1|0|0|6459391|2000|136423000|183341300|10206300|10006275|23017|0.375|0|1487
2024-04-29 06:53:15|russ2000_1944|AJX|25|202312|202312|19|201512|202009|8.12|8.66|20.54|24.06|7.15|5.72|0.83|0.38|1.82|2.01|-9.71|-5.14|10.64|16.05|3.83|2.06|0|0|1.29|1.74|0.71|2.48|0|0|65258577|184392000|0|578044800|104348760|87133240|733548|3.8|0|1
2024-04-29 06:53:16|russ2000_1947|ARDX|33|202312|202312|1|201506|201509|683.34|697.59|18.1|37.73|22.72|12.94|4.12|10.18|0.16|0.3|-22.96|-25.15|0|0|-43.8|-52.18|3.8|1|2.64|6.16|1.96|1.13|0|0|148053567|184299000|5446000|1564130800|1696908360|650284000|42636382|7.3|0|88
2024-04-29 06:53:17|russ2000_1948|EYES|30|202006|202006|-168|202412|198200|0|0|36.44|5.04|35.77|4.42|11.2|9.86|-0.26|0|-15.02|-37.16|0|0|-240.15|-225.85|2.04|2|5.61|2.13|2.39|2.98|0|0|14443067|3505000|212000|17033200|20538031|18067391|439617|0.8884|-87.5|112
2024-04-29 06:53:18|russ2000_1949|NES|50|202006|202006|-168|202412|198200|0|0|1.88|0.43|3.56|0.26|0.94|0.25|-2.66|0.26|3.2|-3.95|0|0|-27.27|-34.11|2.16|4|0.45|0.09|1.91|1.03|0|0|49558767|15793000|165477000|61519000|39402500|39402500|89606|2.5|-45.15|700
2024-04-29 06:53:19|russ2000_1950|VCYT|35|202312|202312|-168|202412|198200|0|0|7.1|15.45|6.55|4.46|5.66|1.59|0.36|0|-8.6|0.18|0|0|-54.87|-13.39|6.82|7|3.64|6.05|0.74|0.73|0|0|77815333|216454000|16979000|1447048400|1623545752|1112700136|16811211|22.16|0|354
2024-04-29 06:53:20|russ2000_1951|ATEN|33|202312|202312|15|202006|202403|56.65|25.83|1.95|1.61|2.57|4.11|5.26|4.91|-0.09|0|-3.33|2.53|0.26|1.75|-27.84|3.5|8.44|10|1.82|1.87|1.19|0.9|0|0|118774233|159300000|7033000|860540700|1017974710|1094953580|12073328|13.69|0|810
2024-04-29 06:53:21|russ2000_1952|PATI|29|202006|202006|21|201412|202003|28.33|77.19|0.46|0.18|0.54|0.32|1.47|0.69|0.04|0|0|0|0|0|7.47|-0.2|7.46|8|0.77|0.02|0.19|0.58|0|0|8786962|13646000|35121000|16837800|30226835|30224150|24609|8.95|-50|761
2024-04-29 06:53:22|russ2000_1953|OHRP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:53:22|russ2000_1956|NL|137|202312|202312|138|198812|202306|39.83|32.24|2.49|0.99|2.28|2.22|7.02|0.97|2.44|0|7.97|2.11|3.89|3.96|9.72|3.46|1.3|2|0.7|0.28|1.52|0.37|0|0|119980523|164671000|29926000|215728600|357945890|357491430|202865|7.33|0|547
2024-04-29 06:53:24|russ2000_1959|EOX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:53:25|russ2000_1960|MBII|34|202006|202006|-168|202412|198200|0|0|10.69|5.9|8.3|4.79|9.18|7.36|-0.56|1.06|-17.8|-0.35|0|0|-101.09|-79.06|2.93|7|3.48|1.28|-0.78|0.87|0|0|17499067|10451000|17177000|209332500|186019500|180677120|149380|1.22|-14.89|133
2024-04-29 06:53:25|russ2000_1961|ADMS|30|202006|202006|5|201403|201506|63.48|176.32|47.89|2.24|59.83|1.81|3.62|5.17|-5.16|-5.31|-38.85|-187.75|0|0|-38.76|-59.25|4.67|8|12.29|2.61|2.21|2.71|0|0|139874519|103414000|9340000|143063200|116521016|116159280|1485286|4.12|-37.96|136
2024-04-29 06:53:26|russ2000_1963|MPO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:53:27|russ2000_1965|TIPT|56|202312|202312|63|200806|202403|38.28|54|10.25|0.21|3.96|0.39|1.08|1.52|1.2|0.96|0.97|-4.61|3.31|1.22|1.41|-7.13|1.8|2|0.86|0.85|0.32|1.26|0|0|230624230|1271320000|35505000|-76446100|635580864|587246976|1834835|17.28|0|1009
2024-04-29 06:53:28|russ2000_1966|AKAO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:53:29|russ2000_1968|HIVE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:53:30|russ2000_1970|XXII|62|202312|202312|-168|202412|198200|0|0|14.77|2.23|12.81|0.09|5.77|0.59|-0.13|-1.72|-8.89|-19.48|0|0|-162.1|-42.77|1.97|1|7.47|6.89|1.32|0.32|0|0|11372800|2058000|3500000|19077800|6686784|266599680|138175|1.92|0|67
2024-04-29 06:53:31|russ2000_1971|CRCM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:53:31|russ2000_1974|SPKE|30|202006|202006|25|201406|202009|44.5|5.23|0.71|0.61|0.32|0.18|11.55|5.04|-0.19|0.68|5.86|12|7.08|8.65|8.95|11.49|7.72|9|8|4.8|-0.49|1.72|0|0|22193667|78618000|2779000|428757700|297258712|123713940|1245630|8.38|-19.46|164
2024-04-29 06:53:32|russ2000_1977|ASPN|37|202312|202312|-168|202412|198200|0|0|1.12|1.87|1.52|5.12|1.65|2.76|-0.03|0.24|-5.95|-8.55|0|0|-27.18|-18.36|3.8|7|0.99|1.9|0.97|0.72|0|0|27956438|139723000|54081000|1324564200|1349295200|466785440|19136848|17.6|0|304
2024-04-29 06:53:33|russ2000_1978|RVLT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:53:34|russ2000_1979|SIF|148|202309|202309|102|199503|202009|13.94|3.17|0.58|0.38|0.48|0.22|1.02|0.57|0.32|0.66|1.88|3.17|0.84|0|1.74|10.83|2.23|5|0.24|0.37|1.15|2.09|0|0|4844303|368000|60292000|41610000|19411992|18466260|16059|3.18|0|434
2024-04-29 06:53:36|russ2000_1981|VTNR|85|202312|202312|85|200209|202312|10.32|7.21|0.44|0.29|0.29|0.04|8.63|0.67|0.13|0.95|-5.62|0.04|0|0|-44.5|-34.32|4.53|6|3.23|2.12|-1.27|1.98|0|0|5707595|76967000|80338600|245056000|130920020|63776720|3340588|1.4|0|225
2024-04-29 06:53:37|russ2000_1989|GLRI|22|201612|201612|-168|202412|198200|0|0|2.13|2.11|0.48|0|4.22|25.72|6.85|-1.7|21.71|49.85|0|0|-88.99|-123.49|0|0|1.39|0|2.38|1.15|0|0|9165584|520000|6311000|9378000|0|0|0||0|35
2024-04-29 06:53:38|russ2000_1990|ARCW|77|201903|201903|57|200212|201703|28.18|45.79|0.16|0.61|0.6|0.12|1.04|0.49|0.61|2.04|-0.65|2.31|0|0|-4.3|-19.74|0|0|0.53|0.08|1.55|1.31|0|0|5075863|222000|35069000|52683000|10286012|10281172|1478|0.44|135.92|530
2024-04-29 06:53:40|russ2000_1991|QRHC|50|202312|202312|4|201909|202009|189.62|29.09|109.51|0.36|53.39|0.6|97.48|2.61|0.63|0.99|-6.49|-12.58|0|0|-156.72|1.6|3.79|6|0.22|0.22|0.9|1.98|0|0|1495064|324000|1948300|238543600|173070612|132713724|333857|8.58|0|100
2024-04-29 06:53:41|russ2000_1992|PFIE|64|202312|202312|59|200906|202403|25.33|8.41|2.73|0.8|2.9|1.56|4.76|1.53|-0.27|0|-0.07|3.51|0|0|-24.09|-3.87|6.23|6|1.62|0.44|0.51|0.94|0|0|6873379|13567100|11644900|73557200|87124270|88287920|362163|1.85|0|117
2024-04-29 06:53:42|russ2000_1993|SPDC|89|201512|201512|68|199412|201112|26.57|11|0.77|0.8|0.46|0|6.84|164.79|1.14|-1.31|-7.16|-168.27|0|0|-12.81|-141.12|0|0|4.77|0.18|1.73|1.69|0|0|6520671|5068000|7922000|108447000|0|0|0||0|1609
2024-04-29 06:53:44|russ2000_1995|HEAR|47|202312|202312|10|201803|202009|10.86|12.53|70.28|0.84|43.03|1.14|21.52|4.27|0.44|0.18|-4.87|0.58|0|0|-72.48|32.98|5.05|10|12.68|15.73|0.09|2.19|0|0|5313082|18726000|4367000|344250100|362976132|279787960|7530655|17.24|0|245
2024-04-29 06:53:45|russ2000_1998|TSRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:53:46|russ2000_2_0000|AAXN|78|202006|202006|73|200112|202003|216.49|6946|7.08|8.57|7.41|9.03|7.57|6.47|0|0|0.66|-4.93|0|0|9.38|-5.55|5.24|8|16.52|9.15|1.9|0.35|0|0|77274838|557233000|69047000|5067974700|5624560746|5347862520|53228974|88.62|51.98|1916
2024-04-29 06:53:47|russ2000_2_0001|ABEO|89|202312|202312|-168|202412|198200|0|0|183.55|-6.55|207.21|26.87|4.47|13.38|-0.01|0|-14.16|0|0|0|-211.97|-36.12|4.32|8|5.04|2.62|0.85|1.24|0|0|23484079|52226000|20179000|146097800|198323750|675560800|3013277|7.25|0|88
2024-04-29 06:53:48|russ2000_2_0002|ABR|69|202312|202312|77|200412|202403|9.02|7.53|20.66|17.53|3.82|4.02|1|1.01|3.95|3.01|8.18|-32.81|15.87|12.91|1.78|1.06|0|0|6.34|4.62|1.51|3.23|0|0|111347612|928974000|126460600|11734070200|2497695225|1747441800|57631040|13.25|0|532
2024-04-29 06:53:50|russ2000_2_0003|ABTX|24|202006|202006|20|201509|202009|18.91|12.3|1.84|-0.24|4.02|2.49|1.34|0.65|0.64|0.49|0|0|0|0|4.77|4.05|0|0|2.65|2.33|1.7|1.2|2599983227|4700711000|513783091|885151000|67229000|-44094500|452337912|454179960|1273047|22.14|-31.65|588
2024-04-29 06:53:51|russ2000_2_0004|ABUS|56|202312|202312|4|201212|201312|2.91|4.05|17.16|39.87|21.45|23.6|7.22|4.38|0.01|0|-10.24|-23.7|0|0|-42.18|-146.98|1|1|2.37|3.75|0.79|3.27|0|0|80833598|126003000|10316000|338848200|464851242|179580126|1968745|2.58|0|80
2024-04-29 06:53:52|russ2000_2_0005|AC|29|202312|202312|33|201512|202403|1359.7|19.03|19.21|25.07|41.72|56.15|0.94|0.78|0|0|2.48|1.33|0.56|0.61|-0.65|-2.43|0|0|0.86|0.28|0.5|1.4|0|0|315091538|406642000|0|302503600|703042572|731984380|245177|32.71|0|39
2024-04-29 06:53:53|russ2000_2_0006|ACBI|24|202006|202006|20|201509|202009|99.88|12.71|0.08|0.06|5.72|2.51|1.38|0.73|0.46|0.3|3.29|9.27|0|0|3.99|4.56|0|0|1.49|1.25|0.73|1.12|2039507381|2407631000|526506810|338626000|22494000|5687900|242911656|243560850|880568|11.31|-34.54|207
2024-04-29 06:53:54|russ2000_2_0007|ACIA|23|202006|202006|18|201603|202009|116.84|48.91|4.62|4.7|5.26|5.7|8|4.51|-0|0|-1.97|0|0|0|76.12|10.3|6.79|8|11.11|11.02|1.07|0.08|0|0|250203667|443659000|57086000|2393566600|2833972590|2911451110|34881165|67.49|4.46|431
2024-04-29 06:53:55|russ2000_2_0008|ACMR|19|202312|202312|23|201806|202403|33.47|24.91|4.33|10.27|3.91|3.4|5.76|2.32|0.08|0.12|-9.49|-7.63|0|0|10.97|12.53|6.83|7|2.59|6.07|0.49|1.98|0|0|76090000|283926000|8604000|1747224300|1779230120|626982068|66183113|29.14|0|361
2024-04-29 06:53:56|russ2000_2_0009|ACNB|85|202312|202312|93|200012|202403|12.49|10.11|3.27|-3.01|2.95|3.01|1.31|1.15|1.12|0.8|4.42|4.68|3.97|3.09|5.69|5.65|0|0|0.36|0.62|0.25|-0.15|822837207|2032801000|110428494|517651000|37516000|24322300|319799280|326149920|435870|37.6|0|374
2024-04-29 06:53:58|russ2000_2_0010|ACRS|27|202312|202312|-168|202412|198200|0|0|15.95|9.5|24.78|2.77|3|0.56|0.11|0.21|-2.55|5.59|0|0|-83.05|-105.1|1|1|7.32|1.61|1.89|1.66|0|0|114279520|119106000|2230000|-31159000|87909676|52245664|1543993|1.24|0|77
2024-04-29 06:53:59|russ2000_2_0011|ADES|70|202006|202006|66|200312|202006|130.58|4.65|5.94|1.58|6.22|1.23|8.21|0.94|-0.43|0.45|16.36|31.98|11.99|24.63|-558.83|-8.67|2.88|3|4.38|5.43|1.95|0.78|0|0|15009409|16733000|34044000|93205600|74153321|72236140|632214|4.01|-72.36|133
2024-04-29 06:54:00|russ2000_2_0012|ADMA|46|202312|202312|-168|202412|198200|0|0|12.31|5.29|9.4|5.72|11.31|11.14|-2.2|0.97|-18.31|-38.29|0|0|-88.68|-42.45|1.77|1|3.57|16.11|1.79|0.52|0|0|26152898|51352000|37373400|1585495300|1492015800|569893500|20364300|6.6|0|314
2024-04-29 06:54:02|russ2000_2_0013|ADRO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:54:02|russ2000_2_0014|ADSW|25|202006|202006|6|201712|201906|916.78|3191|2.82|2.84|1.48|1.72|2.86|2.9|2.93|1.91|1.07|0.68|0|0|-0.08|0.01|0|0|4.12|12.41|0.36|-0.05|0|0|7695455|31400000|1748200000|4514405200|2740877775|2765939991|31947471|30.21|-7.25|6200
2024-04-29 06:54:03|russ2000_2_0015|ADVM|33|202312|202312|-168|202412|198200|0|0|189.85|78.22|298.44|199.24|2.17|3.52|0|0|-16.69|-0.04|0|0|-31.75|-32.33|0|0|5.9|12.74|2.75|1.06|0|0|192809933|96526000|47477000|196948300|293474286|1134438060|3268947|14.14|0|114
2024-04-29 06:54:04|russ2000_2_0016|AFI|25|202009|202009|3|201612|201709|502.84|787.5|0.48|0.19|0.46|0.13|0.63|0.31|0.14|0.29|16.9|0.81|0|0|-10.25|-17.03|3.85|4|2.42|1.21|2.78|3.51|0|0|46989474|22200000|246000000|112070600|78168470|79640000|960101|3.62|-45.4|1500
2024-04-29 06:54:05|russ2000_2_0017|AGE|10|202006|202006|-168|202412|198200|0|0|50.27|17.89|50.45|16.14|18.8|15.79|-0.47|-1.63|-1|-2.24|0|0|-197.25|-296.04|4|6|2.78|3.66|2.62|0.9|0|0|4103857|1033000|681000|33802500|30502980|30502170|154559|0.81|-58.67|17
2024-04-29 06:54:06|russ2000_2_0018|AGFS|24|202006|202006|15|201412|201809|32.18|207.67|3.67|3.09|1.33|0.75|0.82|0.43|0.93|1.35|-5.59|1.42|0|0|-5.01|-6.3|3.53|4|2.79|2.11|-0.07|1.45|0|0|39531760|35619000|19396000|502763500|126879291|123342669|200422|2.43|-7.25|292
2024-04-29 06:54:07|russ2000_2_0019|AGLE|26|202006|202006|-168|202412|198200|0|0|15.6|23.77|22.82|40.5|2.69|2.07|0|0|-36.91|-16.19|0|0|-43.2|-55.79|0|0|1.45|6.37|1.63|2.46|0|0|63723565|157730000|9453000|157590600|300602652|356826384|1988766|6.74|-7.46|83
2024-04-29 06:54:08|russ2000_2_0020|AGS|24|202312|202312|4|202303|202403|633.44|1518.94|4.28|2.86|1.63|0.96|4.19|5.21|7.25|8.18|-9.44|-17.35|0|0|-6.79|-9.13|5.44|5|2.61|1.89|2.33|4|0|0|31502762|50936000|95105000|855034100|352218050|319705960|2510248|8.98|0|762
2024-04-29 06:54:09|russ2000_2_0021|AIMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:54:09|russ2000_2_0022|AJRD|146|202006|202006|140|198509|202009|31.33|26.07|0.86|1.37|0.62|1.65|9.46|4.67|1.38|0.94|0.65|0.09|1.93|0|3.96|10.58|1.61|4|7.88|4.63|1.11|0.53|0|0|143084615|1028900000|453300000|2738903700|3095464000|3274969000|24973455|39.89|-21.03|4814
2024-04-29 06:54:11|russ2000_2_0023|AKCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:54:12|russ2000_2_0024|ALBO|62|202006|202006|-168|202412|198200|0|0|40.1|43.55|63.69|40.32|3.92|6.96|0.02|0.11|-17.52|-11.3|0|0|-47.14|-77.72|0|0|4.21|4.68|1.92|1.69|0|0|63285036|152020000|597000|482174000|738738230|582792020|26253967|38.9|54.91|55
2024-04-29 06:54:13|russ2000_2_0025|ALDX|34|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.65|1.61|0|0|0|0|0|0|0|0|0|0|1.57|4.39|1|2.91|0|0|46257194|142823000|204800|64912800|192589266|98487495|1628824|3.27|0|10
2024-04-29 06:54:14|russ2000_2_0026|ALEC|14|202312|202312|-168|202412|198200|0|0|39.58|17.41|33.33|5.19|4.26|4.3|0|0|-13.43|-11.6|0|0|-92.85|-52.49|0|0|6.8|13.46|0.86|0.16|0|0|419462083|548861000|59384000|27549800|510975794|472059504|4025895|6.02|0|153
2024-04-29 06:54:15|russ2000_2_0027|ALLK|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|6.17|0.66|0|0|0|0|0|0|0|0|0|0|10.92|12.99|0.02|2.66|0|0|246436857|170794000|13336000|-59227900|111566070|61508160|901555|1.26|0|103
2024-04-29 06:54:16|russ2000_2_0028|ALLO|13|202312|202312|-168|202412|198200|0|0|0|0|5936.14|7381.07|3.44|1.48|0|0|0|0|0|0|0|0|0|0|8.53|7.44|1.55|1.61|0|0|483050833|448697000|127037000|307144200|755841240|515736084|11084914|4.47|0|206
2024-04-29 06:54:17|russ2000_2_0029|ALNA|16|202006|202006|-168|202412|198200|0|0|0|0|0|0|2.72|2.51|0|0|0|0|0|0|0|0|0|0|1.26|2.82|2.45|3.03|0|0|52080714|26453000|609000|27654900|46123869|32523590|1022258|1.21|-62.44|19
2024-04-29 06:54:18|russ2000_2_0030|ALRM|29|202312|202312|35|201506|202403|136.22|47.06|5.03|4.7|4.93|4.48|7.02|5.26|0.25|0.72|-2.54|-0.13|0|0|9.73|12.96|8.19|9|7.41|10.91|0.57|0.68|0|0|178007269|696983000|74448000|3452368600|3613948454|3663474452|21055813|72.47|0|1317
2024-04-29 06:54:19|russ2000_2_0031|AMAL|17|202403|202403|23|201806|202403|11.2|7.84|-4.74|-8.95|2.48|2.55|1.1|1.22|0.3|0.23|11.43|18.56|2.1|1.67|7.69|7.89|0|0|0.62|0.32|0.89|1.17|4348741600|5870319000|1475882286|1683255000|58938000|-811167400|732249600|744840000|4000603|24|0|398
2024-04-29 06:54:20|russ2000_2_0032|AMEH|64|202006|202006|7|201812|202009|68.22|30.93|2.48|1.18|1.97|0.92|3.57|3.02|-3.11|1.16|-2.83|-6.28|0|0|-294.01|3.69|6.02|4|1.82|1.08|-3810.99|1.62|0|0|27870364|270097000|31704000|807280900|598380560|614466688|2718925|16.48|-15.96|555
2024-04-29 06:54:21|russ2000_2_0033|AMN|81|202312|202312|88|200203|202403|46.5|11.82|0.97|1.54|0.84|0.65|3.15|2.85|0.78|1.57|3.06|-4.64|0|0|5.62|5.68|5.37|8|7.11|3.67|1.14|0.02|0|0|20197603|32935000|199094000|3640163100|2363503100|2973100620|71621118|62.51|0|3236
2024-04-29 06:54:23|russ2000_2_0034|AMOT|141|202006|202006|141|198506|202009|24.67|25.49|0.64|1.4|0.57|1.05|1.69|3.11|0.49|1.02|-0.01|0.37|0.72|0.3|4.66|6.23|3.69|8|0.3|1.11|0.54|2.34|0|0|6132984|19019000|72452000|484003900|402232320|393646080|974110|41.28|16.91|1700
2024-04-29 06:54:24|russ2000_2_0035|AMR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:54:25|russ2000_2_0036|AMRX|16|202312|202312|1|202309|202312|85.75|101.17|2.6|1.84|0.69|0.45|13.96|94.05|16.69|133.49|0|0|0|0|-6.42|-6.01|3.63|4|5.4|4.86|1.88|0.98|0|0|150475615|91542000|606072000|4409725800|1857783900|893195520|10174604|6.06|0|5500
2024-04-29 06:54:26|russ2000_2_0037|ANAB|27|202312|202312|-168|202412|198200|0|0|29.97|37.2|34.83|35.34|5.18|6.84|0.15|0|-10.09|0.39|0|0|-17.1|-19.34|0|0|9.98|15.75|1.25|0.27|0|0|238485720|390904000|1495000|211801000|602705012|614323080|7832995|22.52|0|89
2024-04-29 06:54:27|russ2000_2_0038|AOBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:54:28|russ2000_2_0039|APLS|23|202312|202312|-168|202412|198200|0|0|0|0|38.86|17.59|14.87|36.44|0.38|0.48|0|0|0|0|0|0|0|0|5.86|14.41|1.09|1.52|0|0|257464886|351185000|15375000|6829640300|7027501680|4440829000|77432038|58.78|0|297
2024-04-29 06:54:29|russ2000_2_0040|APPF|29|202312|202312|27|201706|202403|1156.33|8224.67|11.36|16.72|11.49|14.56|22.45|29.77|0.22|0.67|-3.26|-0.1|0|0|-1.44|15.54|8.52|10|1.98|2.98|0.96|0.94|0|0|56881962|211705000|52055000|8638266600|8849428796|8787398360|88316298|246.74|0|1370
2024-04-29 06:54:30|russ2000_2_0041|APTS|39|202006|202006|2|201406|201412|50.49|65.97|9.07|6.14|2.37|0.5|0.63|0.16|1.41|1.67|-66.46|-12.85|7.2|16.11|-0.73|-4.36|1.97|2|2.34|3.19|0.69|1.04|0|0|21968900|60101000|76570400|3067642000|272423520|260388000|3005397|5.4|-62.63|502
2024-04-29 06:54:31|russ2000_2_0042|APTX|14|202006|202006|-168|202412|198200|0|0|30.3|13.55|47.79|41.92|2.11|1.35|0|0|-19.93|-19.63|0|0|-46.41|-48.17|0|0|1.81|2.21|0.95|1.94|0|0|125565727|115878000|1016000|42855200|158351310|154398400|638076|3.38|-3.15|43
2024-04-29 06:54:32|russ2000_2_0043|AQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:54:33|russ2000_2_0044|AQST|17|202312|202312|-168|202412|198200|0|0|3.46|3.36|2.77|5.54|16.27|17.12|-1.89|-0.26|-35.19|-25.77|0|0|-174.9|-136.73|8.89|10|2.55|5.58|3.21|5|0|0|30970929|23872000|12221000|315921100|312263112|143089992|15019832|4.26|0|232
2024-04-29 06:54:34|russ2000_2_0045|AQUA|16|202006|202006|12|201709|202009|673.51|30.45|2.07|2.19|1.49|1.72|6.13|5.53|2.63|1.95|-4.18|-0.13|0|0|1.46|6.34|5.67|7|2.41|2.37|2.08|2.32|0|0|89920000|142737000|395851000|3191721400|2278309680|2336999040|11968880|19.44|24.68|4150
2024-04-29 06:54:34|russ2000_2_0046|ARA|24|202006|202006|9|201603|201806|301.33|394.25|1.5|1.03|0.6|0.27|0|0|-9.52|-7.8|-47.54|-76.91|0|0|-0.93|-0.23|5.2|5|4.58|2.36|2.56|1.07|0|0|76536227|131976000|281485000|837614200|230391196|231212168|386220|6.68|2.45|4977
2024-04-29 06:54:35|russ2000_2_0047|ARCH|139|202403|202403|27|201706|202403|12.2|9.46|0.89|0.41|0.74|1.03|1.96|2.03|0.99|0.1|24.14|3.55|3.21|5.72|1.73|-30.04|1.43|2|7.5|13.16|0.63|1.5|0|0|208644908|319783000|964472000|2746357600|2922840620|2435486130|118537196|160.79|0|3700
2024-04-29 06:54:37|russ2000_2_0048|ARGO|137|202006|202006|86|199806|201912|22.21|45.65|0.39|-1.44|1.09|0.63|0.86|0.69|0.23|0.33|2.48|3.58|1.73|3.48|6.05|-6.47|0|0|3.03|0.97|0.95|1.19|63546313|51300000|1693210346|4507200000|87200000|-2734973700|1233011991|1232638296|5376471|35.59|-50.9|1467
2024-04-29 06:54:38|russ2000_2_0049|ARL|83|202312|202312|91|200106|202403|11.19|74.67|11.79|12.94|1.92|5.73|1.01|0.47|8.83|0.3|19.35|-6.17|0|0|1.35|-0.83|1.15|1|0.16|0.36|0.41|0.58|0|0|24095346|127188000|943795000|546247800|289443840|286668032|43550|17.92|0|895
2024-04-29 06:54:40|russ2000_2_0050|ARLO|17|202312|202312|-168|202412|198200|0|0|0.81|0.57|1.44|2.39|5.2|11.78|0|0|-19.2|0|0|0|-41.52|-43.39|4|3|6.54|4.92|1.32|2.39|0|0|136880714|136496000|44258000|1080069700|1206560795|985245250|16281915|12.65|0|349
2024-04-29 06:54:41|russ2000_2_0051|AROC|83|202312|202312|91|200106|202403|71.75|29.36|3.61|2.77|1.21|3.07|0.97|3.53|1.23|1.82|7.76|4.59|5.72|3.18|-1.18|-0.91|1.68|3|5.93|1.63|1.5|2.64|0|0|37644422|1338000|2506277000|4657733700|3067809913|2965114810|29411148|19.67|0|1700
2024-04-29 06:54:42|russ2000_2_0052|ARQL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:54:43|russ2000_2_0053|ARVN|15|202312|202312|-168|202412|198200|0|0|26.4|14.61|24.63|29.19|4.83|4.26|0.11|0|-8.02|-10.53|0|0|-63.25|-47.77|0|0|4.95|14.46|1.95|1.06|0|0|386606277|1261000000|12970900|1550303400|2807040000|1599183072|33826816|41.28|0|133
2024-04-29 06:54:44|russ2000_2_0054|ASIX|25|202312|202312|30|201609|202403|12.77|15.05|0.75|0.56|0.58|0.52|2.08|1.03|0.6|0.23|3.76|-3.23|0.42|2.19|12.27|3.58|3.82|3|2.21|1.74|1.81|1.95|0|0|23327600|29768000|883824000|903852000|765064300|802904960|4648699|28.6|0|1520
2024-04-29 06:54:45|russ2000_2_0055|ASMB|49|202312|202312|-168|202412|198200|0|0|36.18|5.86|41.56|9.76|3.64|1.77|0|0|-19.37|-17.6|0|0|-54.54|-31.81|0|0|3.56|11.73|0.2|1.34|0|0|76274830|130247000|12843000|-57325800|72921240|495976950|270421|13.3|0|120
2024-04-29 06:54:46|russ2000_2_0056|ASRT|97|202312|202312|64|200709|202309|17.89|1.73|35.13|0.76|30.24|0.47|6.54|0.66|0.66|0.28|-4.12|96.86|0|0|-107.86|-44.71|5.13|7|7.09|1.01|1.36|2.17|0|0|76374968|73441000|7349000|55894500|91129471|94546689|1142527|0.9593|0|125
2024-04-29 06:54:48|russ2000_2_0057|ASUR|124|202312|202312|113|199206|202009|98.4|3.69|1.58|2.3|1.62|1.46|3.63|1.04|1.16|0.02|-6.42|16.39|0|0|-20.81|17.37|3.57|3|2.77|11.87|1.77|0.8|0|0|12900205|30317000|15720000|172616200|194484440|122760620|1894215|7.78|0|423
2024-04-29 06:54:50|russ2000_2_0058|ATGE|131|202312|202312|127|199206|202403|37.32|18.76|2.18|1.06|2.18|1.49|7.71|1.47|-0.66|0.51|3.93|8.5|0.63|0|14.08|-5.02|3.7|6|5.13|2.67|0.94|1.35|0|0|169990328|182894000|461037000|2527747300|2031636400|2706107200|22374247|51.4|0|4299
2024-04-29 06:54:52|russ2000_2_0059|ATHX|58|202006|202006|-168|202412|198200|0|0|22.05|71.87|25.71|69.74|6.69|6|0.01|0|-13.83|-13.62|0|0|-103.73|-167.82|2.75|4|3.78|12.25|0.06|-4.32|0|0|29764593|80707000|3163000|304230000|399927458|388373510|4050187|2.03|52.63|83
2024-04-29 06:54:53|russ2000_2_0060|ATKR|26|202312|202312|31|201606|202403|17.01|11.4|1.09|0.94|0.99|2.11|5.94|4.66|3.93|0.51|7|1.72|0.02|0.17|10.65|12.88|6.5|8|1.36|0.86|2.03|1.94|0|0|143973304|380922000|281336000|7381516600|7025330980|9102824840|88951630|190.36|0|3900
2024-04-29 06:54:54|russ2000_2_0061|ATNX|18|202006|202006|-168|202412|198200|0|0|18.43|7.78|17.22|6.85|8.44|8.1|0.28|0.69|-11.19|-6.3|0|0|-93.19|-54.39|3.54|5|7.14|10.61|0.22|1.71|0|0|94571800|116315000|34713000|1095379700|1128259660|986929240|14333222|12.1|-0.53|581
2024-04-29 06:54:55|russ2000_2_0062|AUBN|101|202312|202312|109|199612|202403|15.31|48.19|1.94|-9.94|3.79|2.89|1.55|0.88|1.12|0|3.21|1.88|2.99|5.6|6.14|8.39|0|0|0.22|0.54|0.26|0.81|521046199|829810000|121506560|310867000|14451000|-243525900|67341068|68738505|48564|19.275|0|164
2024-04-29 06:54:56|russ2000_2_0063|AVEO|47|202006|202006|4|201103|201203|14.47|13.79|17.73|3.05|20.64|3.39|10.26|3.11|0.52|0.23|-18.68|-34.77|0|0|-49.89|-11.07|5|5|5.85|4.32|1.04|2.34|0|0|88301633|71449000|1216000|89114100|153299520|103142160|3324657|5.94|-40.81|19
2024-04-29 06:54:57|russ2000_2_0064|AVID|114|202006|202006|110|199303|202009|126.41|27.53|1.19|1.5|1.23|0.97|2.67|0.82|-0.17|-1.47|-0.86|0.57|0|0|-6.05|20.82|4.73|10|8.03|6.7|1.14|0.72|0|0|82354036|55662000|47297000|562341800|375920960|378180800|3732940|8.56|38.29|1429
2024-04-29 06:54:59|russ2000_2_0065|AVLR|14|202006|202006|-168|202412|198200|0|0|14.53|23.58|13.73|22.75|17.13|21.41|-0.13|0|-5.24|0|0|0|-97.96|-11.29|8.33|8|3.83|4.87|0.75|0.95|0|0|264285545|474411000|85744000|10234895700|10128496260|10050182160|84584699|127.34|89.24|2601
2024-04-29 06:54:59|russ2000_2_0066|AVNS|33|202312|202312|35|201409|202306|69.56|26.99|4.26|2.33|3.36|1.32|1.37|0.74|0.31|0.14|-0.7|0.04|0|0|-2.07|-1.12|4|6|7.31|4.98|1.4|0.47|0|0|172370000|87700000|239300000|1000201700|919330313|951698000|5035522|19.91|0|4700
2024-04-29 06:55:01|russ2000_2_0067|AVRO|17|202312|202312|1|202312|202403|4.7|4.74|0|0|0|0|3.15|0.61|0|0|0|0|0|0|0|0|0|0|4.53|8.79|1.72|1.06|0|0|136188571|98020000|3580000|-40576400|57443584|46214272|301994|1.28|0|121
2024-04-29 06:55:02|russ2000_2_0068|AVYA|20|202006|202006|6|201712|201906|7.14|7.59|1.28|1.26|0.89|0.53|1.8|5.39|1.32|8.67|-0.99|35.81|0|0|30.67|-19.14|5.13|6|12.22|19.13|1.9|2.16|0|0|565631579|742000000|423000000|3573648700|1259537360|1266160000|20680687|15.2|48.58|7900
2024-04-29 06:55:03|russ2000_2_0069|AX|66|202312|202312|74|200509|202403|14.34|7.97|10.44|-0.26|4.2|3.08|1.65|1.48|2.05|0.21|-7.75|5.68|0|0|5.38|10.59|0|0|10.91|5.09|0.93|1.75|3334065746|11336694000|446331773|1808580000|28540000|1697306300|3074789536|3259422600|26464764|54.04|0|1099
2024-04-29 06:55:05|russ2000_2_0070|AXGN|132|202312|202312|78|199106|201012|42.85|1.44|9.56|3.89|9.03|2.18|14.92|3.64|0.32|0.49|-5.34|-1.56|0|0|-24.13|-20.97|3.85|9|1.38|2.54|0.4|0.81|0|0|13039831|31024000|28072000|364253000|348674034|321374838|3060875|8.07|0|394
2024-04-29 06:55:06|russ2000_2_0071|AXNX|15|202312|202312|-168|202412|198200|0|0|131.71|33.17|85|9.24|5.45|5.52|0.08|0.07|-6.32|-18.13|0|0|-66.01|-42.72|1.75|4|9.1|14.92|-0.46|1|0|0|175135500|344960000|5562000|3172744500|3501641385|2513321976|57163541|68.97|0|302
2024-04-29 06:55:07|russ2000_2_0072|AXTI|93|202312|202312|98|199812|202306|62.85|16.48|2|2.67|2.27|2.58|1.74|1.01|0.1|0.26|0.32|16.2|0|0|-1.39|-1.4|2.29|3|2.51|5.26|2.12|2.23|0|0|36098185|39892000|103753000|284817200|203099238|187042500|20927863|4.59|0|988
2024-04-29 06:55:09|russ2000_2_0073|AYX|18|202006|202006|7|201809|202006|861.19|3209.8|16|16.15|16.5|17.24|15.39|17.22|0.68|1.74|-6.22|-2.23|0|0|-3.84|-2.65|7.85|8|7.88|12.58|0.92|1.17|0|0|381846800|735795000|64364000|7028673700|7046981760|7035795060|226914240|106.54|1.54|1515
2024-04-29 06:55:10|russ2000_2_0074|BATRA|21|202312|202312|6|201812|202006|112.96|23.98|4.36|5.29|3.78|3.93|3.73|4.9|1.29|1.08|-3.8|-4.67|0|0|-4.29|-1.72|0|0|0.87|0.81|1.16|0.99|0|0|137638095|125148000|817000000|3048674000|2592508030|2514000000|1242292|41.9|0|86
2024-04-29 06:55:11|russ2000_2_0075|BATRK|21|202312|202312|6|201812|202006|112.74|23.45|4.35|5.31|3.72|3.67|3.66|4.57|1.29|1.08|-3.82|-4.75|0|0|-4.29|-1.72|0|0|1.57|1.58|1.13|1.02|0|0|137638095|125148000|817000000|2872952700|2416786722|2343600000|7341953|39.06|0|86
2024-04-29 06:55:12|russ2000_2_0076|BBGI|89|202312|202312|69|200303|202006|16.94|21.91|2.99|1.21|1.58|0.09|2.23|0.16|1.13|1.77|4.18|2.34|3.47|15.15|3.23|-3.55|2.11|2|0.53|0.71|1.41|1.85|0|0|11491978|26733900|94508200|261125800|23647026|21822138|10784|0.78|0|1438
2024-04-29 06:55:14|russ2000_2_0077|BCBP|74|202403|202403|81|200312|202403|19.98|6.7|4.31|-1.55|2.79|1.64|1.38|0.5|1.45|1.59|-0.37|1.36|4.66|6.12|3.92|2.97|0|0|0.75|1.02|0.52|0.25|947889514|2442233000|130529622|440149000|31988000|247624700|177200650|179562350|517515|10.45|0|365
2024-04-29 06:55:15|russ2000_2_0078|BCML|22|202403|202403|33|201512|202403|17.46|9.33|2.83|-0.34|3.55|2.38|1.12|0.73|0.11|0.23|-7.08|11.61|0.12|1.94|6.2|5.77|0|0|1.2|0.64|0.28|1.46|1205548150|1886919000|127992176|189294000|28266000|117382000|234482031|247837311|550015|20.61|0|320
2024-04-29 06:55:17|russ2000_2_0079|BFST|21|202312|202312|24|201803|202403|15.54|8.57|0.43|-1.5|3.12|2.28|1.13|0.99|0.58|0.96|-3.58|-9.4|2.26|2.33|4.44|3.8|0|0|1.27|1.14|0.79|1.3|1512030067|3251022000|456716222|1105681000|63959000|147377600|564838104|403758160|1070761|22.28|0|367
2024-04-29 06:55:18|russ2000_2_0080|BGSF|33|202312|202312|26|201403|202009|21.19|24.91|0.66|0.44|0.49|0.36|3.55|1.33|1.21|0.74|10.91|17.79|6.45|5.76|11.96|3.75|8.28|10|1.42|1.61|0.81|3.18|0|0|362400|660000|10407500|176882800|113768808|107295870|121552|10.41|0|430
2024-04-29 06:55:19|russ2000_2_0081|BH|141|202312|202312|130|199109|202403|32.78|9|0.92|0.71|0.79|0.97|3.33|0.98|0.53|0.03|0.79|2.74|0.15|0|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|55160503|119945000|382161000|468632000|588577040|331446832|564058|189.68|0|10906
2024-04-29 06:55:21|russ2000_2_0082|BHB|102|202403|202403|109|199612|202403|13.49|9.63|6.85|1.42|3.06|2.68|1.3|0.89|2.77|0.76|-1.89|14.32|3.32|4.23|2.83|2.56|0|0|0.82|2.38|0.42|0.72|817054242|2694862000|230444333|603822000|50464000|128929800|402813760|408877680|840097|26.48|0|460
2024-04-29 06:55:22|russ2000_2_0083|BHR|33|202312|202312|16|201412|201812|51.12|9.91|3.02|3.24|0.82|0.18|0.97|0.43|2.15|1.46|-3.81|6.63|7.38|10|0.2|-3.3|2.08|2|2.58|2.08|1.33|3.96|0|0|132155333|85599000|81913000|1721447400|133041400|65814000|671701|2|0|
2024-04-29 06:55:24|russ2000_2_0084|BHVN|21|202312|202312|-168|202412|198200|0|0|0|0|0|0|13.27|10.44|0|0|0|0|0|0|0|0|0|0|8.45|16.19|1.19|1.87|0|0|244707333|381819000|8979000|4084248400|4466067435|3212616387|78855858|54.69|0|647
2024-04-29 06:55:25|russ2000_2_0085|BJ|18|202312|202312|24|201803|202403|20.64|19.76|0.4|0.44|0.34|0.52|29.78|6.99|-2.96|0.49|-9.76|2.92|0|0|11.44|19.72|8.56|9|6.06|9.03|0.65|-0.48|0|0|46362800|36049000|2799391000|10872859000|10176667200|10652426085|131617593|76.65|0|27231
2024-04-29 06:55:26|russ2000_2_0086|BL|23|202312|202312|3|202306|202403|213.65|84.97|11.41|15.29|10.59|7.57|10.26|15.23|1.16|5.33|-1.61|-1.55|0|0|-9.54|-5.74|6.38|7|5.12|9.16|0.85|0.9|0|0|347074905|1204472000|22468000|4188400100|3972645158|3656132120|85303440|64.58|0|1179
2024-04-29 06:55:27|russ2000_2_0087|BLBD|30|202312|202312|34|201509|202403|40.24|20.18|0.61|0.55|0.51|1.02|13.21|16.33|-1.44|1.78|4.93|-0.68|0|0|23.76|8.27|7|7|2.12|1.44|0.93|1.4|0|0|32815690|77296000|110457000|1291904300|1234494324|1038247200|20746363|38.34|0|2300
2024-04-29 06:55:29|russ2000_2_0088|BLD|29|202312|202312|35|201506|202403|24.07|22.8|1.21|2.27|1.24|2.7|2.52|5.46|0.4|0.55|1.21|3.44|0|0|9.07|10.9|5.29|7|2.7|1.73|1.31|2.02|0|0|166154038|848565000|261415000|14576094400|14004636480|14633293752|124256757|440.73|0|10400
2024-04-29 06:55:30|russ2000_2_0089|BMCH|34|202006|202006|24|201409|202009|47.8|23.36|0.52|0.77|0.41|0.75|2.95|2.66|0.72|0.33|-1.36|0.15|0|0|10.26|8.78|7.83|9|3.54|2.96|1.75|2.24|0|0|51943161|253443000|504918000|2882093600|2790018000|2809311120|52135493|41.58|60.88|10200
2024-04-29 06:55:31|russ2000_2_0090|BNED|31|202312|202312|15|201506|201903|83.86|5.4|0.2|0.2|0.15|0.01|0.56|0.11|0.47|2.62|-1.2|-18.14|0|0|-7.15|-9.5|6.48|7|4.49|5.43|1.38|2.9|0|0|54546310|8123000|414389000|256707800|10572808|9628948|366162|0.1989|0|5500
2024-04-29 06:55:32|russ2000_2_0091|BOCH|83|202009|202009|79|200012|202009|15.61|9.12|1.49|-4.96|3.2|2.18|1.47|0.7|0.84|0.17|0.93|12.82|2.87|2.81|6.1|6.83|0|0|0.3|1.28|0.2|0.69|646659283|1518131000|132036734|464915000|15210000|-286520900|119391120|118708560|205822|7.11|-34.23|214
2024-04-29 06:55:33|russ2000_2_0092|BOLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:55:34|russ2000_2_0093|BOMN|21|202006|202006|-168|202412|198200|0|0|22.02|5.94|20|8.22|1.86|1.12|0.01|0.05|-24.22|-18.54|0|0|-4.39|-4.67|1.56|2|2.54|1.81|-0|0.07|0|0|106250211|177359000|91298800|267684700|426983648|386863232|2035216|15.68|-20.45|138
2024-04-29 06:55:35|russ2000_2_0094|BPMC|29|202312|202312|-168|202412|198200|0|0|86.87|57.93|78.26|23.03|9.86|44.47|0.17|1.83|-11.31|-7.61|0|0|-52.6|-69.6|0|0|6.16|7.62|0.69|0.11|0|0|409644462|710641000|107216000|5336668000|5800423392|5143024620|90693600|94.86|0|419
2024-04-29 06:55:36|russ2000_2_0095|BPRN|21|202312|202312|29|201612|202403|13.45|7.64|1.9|-0.77|3.86|2.71|1.09|0.81|0.24|0|8.05|13.05|2.51|3.9|5.98|6.68|0|0|1.05|0.78|0.7|0.48|1044829000|1361702000|135225278|125884000|31780000|69171900|195055938|210812220|334793|30.78|0|167
2024-04-29 06:55:37|russ2000_2_0096|BRG|34|202006|202006|21|201506|202009|110.53|186|12.94|11.01|2.67|0.81|2.17|3.07|3.37|1.75|-28.98|-14.78|8.84|8.74|-0.4|3.01|1.59|2|3.07|2.63|0.61|1.51|0|0|53235310|211968000|0|2371474300|183635568|181126800|1283853|7.44|-37|
2024-04-29 06:55:38|russ2000_2_0097|BRT|148|202312|202312|157|198412|202403|27.59|112|6.81|15.41|4.13|3.22|0.92|1.28|1.36|2.01|3.94|73.6|6.75|5.95|3.6|0.05|1.31|1|0.63|0.54|0.63|1.5|0|0|37544577|23512000|166786000|728579700|292536720|288563520|747112|16.8|0|13
2024-04-29 06:55:40|russ2000_2_0098|BRY|15|202312|202312|21|201812|202403|10.5|17.5|2.24|0.94|0.94|0.73|0.84|0.82|0.48|0.56|16.42|12.61|12.49|9.07|5.06|-10.26|5.14|6|1.93|1.31|999.82|2.93|0|0|10718917|4835000|1288844000|1042517000|619358950|642349750|10386193|8.05|0|355
2024-04-29 06:55:41|russ2000_2_0099|BSET|151|202312|202312|136|198909|202309|27.3|25.58|0.69|0.2|0.75|0.37|1.3|0.76|0.05|0|8.21|5|3.79|4.52|4.18|-13.12|3.67|10|1.41|1.43|1.01|3.04|0|0|33495244|58384000|209920000|78189600|0|0|0||0|2579
2024-04-29 06:55:43|russ2000_2_0100|BSIG|31|202312|202312|38|201409|202403|45.1|14.74|2.82|2.02|1.9|2.28|26.11|21.71|-12.46|6.81|13.14|12.95|2.41|0.18|20.85|28.13|3.88|7|0.99|2.64|1.66|1.5|0|0|155144828|146800000|179600000|1009066200|944943332|1836336000|5979661|22.84|0|936
2024-04-29 06:55:44|russ2000_2_0101|BSVN|16|202312|202312|22|201809|202403|10.11|9.22|-0.24|-1.5|2.8|2.85|1.48|1.53|0.01|0|0|0|2.93|2.8|18.5|8.09|0|0|0.45|0.61|-3.72|2.18|723540120|894231000|203422215|368208000|9519000|-107690800|260517240|260356500|331313|28.2|0|78
2024-04-29 06:55:46|russ2000_2_0102|BW|29|202312|202312|2|201512|201606|62.38|49.96|0.4|0.63|0.31|0.1|1.79|3.72|-1.09|-1.89|-56.78|-59.2|0|0|-332.26|-3700.17|2.57|6|6.1|0.84|2.62|2.68|0|0|111875269|65304000|101944000|415981900|101112852|52943890|2409761|1.13|0|2950
2024-04-29 06:55:47|russ2000_2_0103|BWB|18|202403|202403|24|201803|202403|11.9|10.3|2.6|-0.01|4.19|3.13|1.35|0.88|0.8|0.95|-9.79|-3.25|0|0|7.6|7.05|0|0|1.01|1.3|0.95|0.84|1659795818|2242051000|427798867|776637000|43062000|21155300|321145272|339482928|580920|11.64|0|173
2024-04-29 06:55:48|russ2000_2_0104|BWFG|33|202312|202312|41|201312|202403|16.14|5.53|3.69|0.53|3.44|1.99|1.24|0.77|1.03|0.6|2.29|0.23|2.02|3.08|3.88|2.89|0|0|0.79|1.19|0.42|1.26|1220028630|1619964000|180047533|377257000|27177000|-12153300|204474644|200134882|275478|25.94|0|152
2024-04-29 06:55:50|russ2000_2_0105|BXC|67|202312|202312|75|200506|202403|1432850.82|24.3|0.25|0.21|0.07|0.37|10.85|1.78|-2.62|0.46|4.43|55.16|1.31|0|-2.97|-2.6|5.18|8|4.1|5|1.66|2.85|0|0|37325597|521743000|237295000|898576000|1126576000|1224516480|9580680|130.24|0|2000
2024-04-29 06:55:51|russ2000_2_0106|BXG|130|202006|202006|12|201709|202009|13.36|17.15|2.27|1.64|1.5|0.7|2.62|0.92|1.51|1.69|7.54|13.29|7.66|12.24|4.1|2|4.43|7|1.15|0.56|2.06|1.09|0|0|73464320|209427000|116683000|850864100|355173070|355176500|290442|4.9|-47.42|5873
2024-04-29 06:55:52|russ2000_2_0107|BXMT|144|202403|202403|102|199809|202403|21.17|663.67|25.9|37.73|6.9|5.46|0.99|0.75|0.43|4.55|-13.31|-11.2|9.64|12.46|0.81|0.74|0|0|3.91|3.99|0.8|2|300000|300000|60659517|413986000|8600000|21929426600|3456023593|2753541054|38313550|19.91|0|29
2024-04-29 06:55:54|russ2000_2_0108|BY|21|202312|202312|27|201706|202403|18.21|8.13|0.3|-3.89|2.69|2.29|1.06|0.97|0.69|0.5|0|0|0.47|1.66|4.99|3.72|0|0|0.76|1.14|1.17|1.8|3435001800|4958345000|1056409000|1568616000|95546000|-105807500|963907536|825952956|2091459|21.72|0|1001
2024-04-29 06:55:55|russ2000_2_0109|CADE|21|202312|202312|28|201703|202403|13.93|9.97|0.8|-4.07|3.52|4.31|1.17|1.06|0.4|0.76|11.38|19.13|4.88|3.29|4.39|-13.45|0|0|4.34|3.57|1.68|2.12|11248452467|16069282000|3842099722|12307741000|126620000|-2917884800|5303282200|3651816300|33145949|29|0|1849
2024-04-29 06:55:56|russ2000_2_0110|CAI|57|202006|202006|52|200703|202003|13.14|13.94|7.22|6.48|2.7|1.24|1.43|0.83|2.54|2.88|0|0|0|0|3.29|0.04|2.02|2|2.5|1.09|1.67|1.92|0|0|33829000|47862000|1978826000|2494932900|459375095|460618170|3111831|26.17|19.12|218
2024-04-29 06:55:57|russ2000_2_0111|CAL|150|202312|202312|154|198509|202403|20.76|7.68|0.4|0.32|0.31|0.45|1.6|2.32|0.65|0.32|3.31|13.8|3.06|0.76|3.85|-34.08|4.26|8|4.26|7.35|1.33|3.48|0|0|47358252|21358000|818474000|1466022000|1311000600|1370954220|18365928|36.94|0|11400
2024-04-29 06:55:59|russ2000_2_0112|CARG|19|202312|202312|25|201712|202403|144.39|128.22|8.5|4.07|7.04|2.88|15.33|4.02|0|0|0|0|0|0|25.81|16.81|9.33|10|5.8|7.7|2.14|1.88|0|0|184368353|312087000|92967000|2167607400|2496665152|2625061500|35268358|23.08|0|921
2024-04-29 06:56:00|russ2000_2_0113|CARO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:56:01|russ2000_2_0114|CARS|24|202312|202312|28|201703|202403|28.76|9.93|3.07|1.97|2.12|1.7|1.38|2.29|0.57|0.98|1.61|2.22|0|0|-7.11|-78.19|5.09|6|21.22|10.2|1.35|2.99|0|0|28855762|39198000|40674000|1573013100|1132660220|1155458080|8017860|17.18|0|1500
2024-04-29 06:56:02|russ2000_2_0115|CASA|15|202006|202006|7|201712|201909|29.55|37.21|2.98|1.27|2.86|0.88|14.64|8.6|4.83|7.36|1.86|1.52|0|0|9.93|-10.5|7.82|9|1.92|2.47|1.11|1.11|0|0|226405462|149148000|32303000|458943200|322452800|315658400|1171399|3.8|-48.7|997
2024-04-29 06:56:03|russ2000_2_0116|CASI|101|202312|202312|-168|202412|198200|0|0|59.64|14.33|59.13|1.42|7.83|2|0.04|0.78|-13.93|-0.51|0|0|-115.05|-52.54|1.52|1|4.16|1.25|1.67|0.17|0|0|29450144|30769000|8773000|36505100|48379054|364324810|1380501|3.61|0|125
2024-04-29 06:56:05|russ2000_2_0117|CATC|65|202403|202403|33|201512|202403|14.73|18.78|1.11|3.13|3.01|3.45|1.6|0.94|0.26|1.02|1.61|1.52|3.35|3.93|10.69|5.61|0|0|1.56|1.11|0.1|0.96|1254231804|3331942000|207181867|162927000|55602000|918234100|534756096|474005088|1828644|68.16|0|321
2024-04-29 06:56:06|russ2000_2_0118|CBAY|30|202006|202006|1|201312|201403|22.92|21.58|0|0|0|0|10.79|2.95|1.13|0.07|-24.5|-24.5|0|0|-52.15|-52.15|0|0|5.43|9.21|2.46|1.93|0|0|101186778|168907000|2335000|318813700|438121956|438109236|10810549|6.36|15.85|24
2024-04-29 06:56:07|russ2000_2_0119|CBFV|32|202312|202312|40|201403|202403|12.47|4.92|-1.14|-3.4|2.7|2.62|1.08|0.8|0.29|0.25|-3.86|7.12|4.25|4.63|6.4|7.09|0|0|0.56|0.66|0.28|1.11|820526231|1193940000|187235310|272730000|21818000|-126858200|111193822|116613956|81950|21.62|0|266
2024-04-29 06:56:09|russ2000_2_0120|CBIO|62|202006|202006|18|200703|201109|37.2|45.32|15.45|-5.62|40.46|84.24|2.54|0.88|0.17|0|0|0|0|0|-27.46|-53|2|3|4.8|6.45|2.23|2.15|0|0|102435229|117364000|2141000|-21390000|106725388|86594860|801033|4.84|-19.47|34
2024-04-29 06:56:10|russ2000_2_0121|CBLK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:56:11|russ2000_2_0122|CBMG|62|202006|202006|3|201103|201112|6.93|5|390.76|1252.5|407.21|1342.78|31.03|10.95|0.02|0.26|-15.01|-6.06|0|0|-633.82|-57.88|1.85|1|2.56|1.95|2.07|0.3|0|0|15074471|13582000|41113800|362099800|360746391|360170721|3954100|18.57|22.36|217
2024-04-29 06:56:12|russ2000_2_0123|CBNK|16|202403|202403|22|201809|202403|10.33|8.9|0.74|-0.75|1.86|1.75|1.23|1.05|0.25|0.13|-5.81|-2.6|0.47|1.44|9.82|9.55|0|0|0.35|0.36|0.21|0.06|1096384940|1608726000|183063621|287402000|5544000|35980400|289320368|287814359|383411|20.83|0|244
2024-04-29 06:56:13|russ2000_2_0124|CBTX|17|202006|202006|12|201709|202009|17.37|11.59|2.77|-0.67|4.9|2.76|1.49|0.76|0.08|0.09|0.43|1.01|1.46|2.45|8.24|5.89|0|0|1.63|0.64|1.24|0.98|2711824143|3254203000|348462857|557306000|64810000|-99611600|404490164|404905200|879556|16.34|-41.39|500
2024-04-29 06:56:13|russ2000_2_0125|CCB|17|202312|202312|23|201806|202403|15.52|11.89|1.49|3.23|3.21|1.51|1.66|1.76|0.4|0.16|-3.71|-24.85|0|0|8.03|6.91|0|0|0.55|0.69|0.9|1.76|890882182|1306427000|239386643|582632000|24303000|-14720200|520177775|473836961|2147070|38.87|0|220
2024-04-29 06:56:14|russ2000_2_0126|CDLX|18|202312|202312|-168|202412|198200|0|0|4.55|9.16|3.3|1.73|8.43|4.74|4.5|1.91|-10.91|-4.51|0|0|-284.2|-30.2|7.82|8|9.37|16.94|2.16|2.9|0|0|65190563|91830000|23405000|804887900|575663067|392273280|36446657|14.49|0|472
2024-04-29 06:56:16|russ2000_2_0127|CDMO|109|202312|202312|109|199603|202306|5684.31|11838.77|1264.97|6.24|1083.18|3.41|16.31|2.59|0.12|0.78|-13.48|-6.12|0|0|-502.57|-5.39|2.47|3|2.67|4.82|1.47|1.4|0|0|22476524|30708000|47891000|577289500|466576530|418156200|8350202|7.35|0|227
2024-04-29 06:56:18|russ2000_2_0128|CDNA|33|202312|202312|3|201409|201506|815.89|505.89|6.1|10.64|4.86|2.03|6.55|2.1|-4.07|0|-21.54|-9.16|0|0|-68.8|-14.55|6.76|9|4.66|12.12|0.3|0.56|0|0|56443433|235418000|23729000|312916300|545421006|473457720|9745268|10.59|0|386
2024-04-29 06:56:19|russ2000_2_0129|CDXC|57|202312|202312|-168|202412|198200|0|0|7.36|4.18|6.43|3.12|15.51|9.21|0.14|0|-4.48|-4.12|0|0|-92|-115.78|6.11|10|5.52|3.76|1.28|2.16|0|0|8343867|27173000|4192000|234902700|262075668|211952880|1385732|3.48|0|110
2024-04-29 06:56:21|russ2000_2_0130|CDXS|52|202312|202312|-168|202412|198200|0|0|5.1|9.03|4.92|3.39|7.63|2.83|0|0|-3.67|0|0|0|-46.96|-14.27|7.02|9|3.79|8.09|-0.14|1.17|0|0|47530592|65116000|29591000|180243600|243968450|205910000|2648882|3.49|0|161
2024-04-29 06:56:22|russ2000_2_0131|CDZI|130|202312|202312|1|199909|199912|194.45|187.19|566.06|862.39|407.25|95.62|14.89|4.87|0.38|0.95|12.38|1.11|0|0|-30.74|-74.02|1|1|8.11|9.17|0.46|-0.91|0|0|6563336|4502000|52447000|227877200|194484150|100914200|680931|2.9|0|9
2024-04-29 06:56:25|russ2000_2_0132|CEIX|21|202312|202312|26|201709|202403|11.26|4.26|1|0.84|0.66|1.11|1.83|1.85|1.47|0.14|7.99|28.33|1.03|3.88|7.26|0.21|7.23|7|8.4|12.17|1.98|4.03|0|0|144238500|281303000|2130520000|2391277200|2505295104|2180364936|56835113|83.76|0|1792
2024-04-29 06:56:26|russ2000_2_0133|CELC|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|7.01|4.71|0|0|0|0|0|0|0|0|0|0|0.71|0.26|0.67|0.92|0|0|43735500|180582700|827200|514240500|657786960|221620320|5934235|21.6|0|27
2024-04-29 06:56:27|russ2000_2_0134|CELH|25|202312|202312|20|201903|202403|198.53|107.69|5.7|15.72|6.83|14.9|23.67|73.11|0.32|0.13|-4.25|-3.28|0|0|-19.71|2.94|8.18|9|2.29|4.81|0.48|2.14|0|0|110897750|755981000|922500|19371702600|19219819500|5926549452|460463118|82.92|0|120
2024-04-29 06:56:28|russ2000_2_0135|CENT|116|202312|202312|123|199306|202403|29.54|21.25|0.51|0.87|0.34|0.86|0.98|2.08|0.86|0.82|-7.02|5.26|0|0|3.05|6.42|3.75|8|2.77|0.77|0.99|0.9|0|0|70480321|341419000|338351000|3863824900|2877996114|2320015440|5541908|42.83|0|5800
2024-04-29 06:56:30|russ2000_2_0136|CFFI|98|202403|202403|101|199812|202403|11.12|8|1.8|-1.06|1.7|1.32|1.37|0.6|1.29|0.51|3.59|17.36|3.31|3.63|6.56|5.23|0|0|0.54|0.64|0.45|0.36|664324151|1645789000|139078599|537603000|39458000|163328600|163328600|176913450|174749|48.5|0|643
2024-04-29 06:56:31|russ2000_2_0137|CHCT|26|202312|202312|31|201606|202403|149.61|147.5|16.45|18.11|10.51|5.93|2367.18|1.43|0.43|0.79|-11.44|-10.81|5.47|6.84|1.26|2.5|2.56|3|2.66|1.06|0.6|0.52|0|0|5291231|3491000|385000|1134700900|733117185|564548580|5334455|26.55|0|25
2024-04-29 06:56:32|russ2000_2_0138|CHMG|87|202403|202403|93|200012|202403|13.56|8.14|0.22|-4.18|2.33|2.09|1.13|1.04|0.26|0.27|4.42|4.63|3.42|2.92|6.82|9.59|0|0|0.81|0.84|0.24|-0.09|957844986|1924189000|194788711|660890000|28365000|-405366400|202544640|202757040|252905|42.48|0|362
2024-04-29 06:56:34|russ2000_2_0139|CHMI|33|202312|202312|21|201312|201903|14.04|6.26|10.39|9.81|9.96|20.78|0.85|0.76|0.28|0.66|-1.1|21.21|13.71|16.95|6.19|-9.08|0|0|1.86|2.61|0.69|2.15|0|0|27398282|52886000|0|340976800|106270800|59809716|892114|3.54|0|5
2024-04-29 06:56:35|russ2000_2_0140|CHRA|14|202006|202006|1|201806|201809|67.99|57.02|0.58|0.53|0.23|0.16|2.07|2.64|3.52|3.65|-5.8|7.94|0|0|-7.88|-13.56|4|4|1|0.65|1.06|0.32|0|0|13875818|30359000|75155000|303868400|92057020|91875890|85231|3.07|44.81|1461
2024-04-29 06:56:36|russ2000_2_0141|CIO|34|202312|202312|20|201403|201903|48.1|13|9.16|6.83|2.95|1.16|1.82|0.32|2.59|0.87|-21.44|-16.33|8.94|9.6|-0|0.26|2.15|3|1.2|1.58|0.58|2.05|0|0|25459991|30082000|0|961032900|208079585|247693820|1644784|5.21|0|20
2024-04-29 06:56:37|russ2000_2_0142|CISN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:56:38|russ2000_2_0143|CIVB|85|202312|202312|93|200012|202403|15.79|5.61|1.92|-0.21|2.41|1.45|1.12|0.65|0.72|1.22|3.93|-5.62|3.46|4.1|3.71|5.18|0|0|0.53|0.66|0.41|0.91|880738784|2069261000|161181567|679903000|23137000|15560100|241395252|246758258|500238|15.38|0|454
2024-04-29 06:56:39|russ2000_2_0144|CIX|97|202312|202312|104|199803|202403|45.65|18.64|1.33|1.02|1.41|2.62|1.48|2.5|-0.31|0|4.26|3.05|3.56|3.06|7.34|8.3|2.89|5|0.2|0.14|0.67|-0.33|0|0|28490043|76747000|29926000|345616300|422363340|426897800|521286|34.3|0|547
2024-04-29 06:56:42|russ2000_2_0145|CJ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:56:42|russ2000_2_0146|CLAR|93|202312|202312|41|201006|202009|42.12|33.81|1.6|2.19|1.53|0.89|1.33|0.88|0.09|0.41|1.58|0.96|1.04|1.48|-9.21|6.55|3.54|7|4.26|2.33|1.29|0.85|0|0|58646207|11324000|22720000|366561000|258095025|201687300|2647765|6.75|0|500
2024-04-29 06:56:44|russ2000_2_0147|CLBK|16|202312|202312|24|201803|202403|57.27|49.17|8.88|4.4|8.56|7.59|1.75|1.74|1.28|1.47|-3.23|6.18|0|0|1.8|2.22|0|0|1.15|0.68|0.35|0.03|4981598364|6581109000|1176805714|1516806000|77588000|1817591500|1805654269|1912070583|1203254|17.21|0|698
2024-04-29 06:56:45|russ2000_2_0148|CLDR|18|202006|202006|-168|202412|198200|0|0|4.58|3.52|4.87|3.72|4.46|2.3|0|0|-3.42|0.75|0|0|-179.08|-16.73|6.69|7|5.78|6.35|0.92|1.3|0|0|384332267|431501000|215746000|2954760200|3287157420|3190094890|64529618|10.63|22.91|2719
2024-04-29 06:56:45|russ2000_2_0149|CLNC|14|202006|202006|3|201712|201809|46.91|57.56|10.8|6.92|5.95|1.31|0.69|0.38|1.09|1.73|2.86|15.85|18.47|30.86|-5.52|-11.79|1|1|1.79|1.02|1.3|2.37|0|0|350568273|498768000|23745000|3368340700|637772672|637553440|2541057|4.96|-66.04|
2024-04-29 06:56:46|russ2000_2_0150|CLPR|23|202312|202312|-168|202412|198200|0|0|10.55|9.67|1.5|0.56|6.87|28.27|52.47|439.37|-55.1|-72.84|5.23|7.87|-0.28|-0.32|1.81|2|1.72|1.78|0.58|1.64|0|0|49142524|22163000|0|1265537300|77585256|86046450|221763|4.83|0|198
2024-04-29 06:56:47|russ2000_2_0151|CLSD|26|202312|202312|-168|202412|198200|0|0|1137.55|8.13|857.63|11.5|7.47|26.72|0.38|0.14|-36.49|-7.74|0|0|-109.47|-110.05|0|0|4.07|3.3|-1.4|2.24|0|0|41854083|28920000|1101000|85403300|114323283|69178185|819783|1.53|0|33
2024-04-29 06:56:48|russ2000_2_0152|CLUB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:56:49|russ2000_2_0153|CLXT|18|202006|202006|-168|202412|198200|0|0|697.59|13.13|756.34|15.85|13.54|4.18|0|0.03|-7.87|-0.19|0|0|-61.96|-71.69|1|1|2.13|1.48|2.58|2.11|0|0|56480467|33817000|22663000|149882800|202769307|181385757|566104|5.49|-2.66|75
2024-04-29 06:56:50|russ2000_2_0154|CMRE|47|202312|202312|54|201009|202403|11.58|3.85|5.07|3.75|1.93|0.9|1.39|0.57|2.32|0.98|-0.68|4.7|7.46|4.05|4.24|1.02|2.05|3|1.03|1.25|1.66|1.37|0|0|179424178|813018000|2486492000|2938381000|1348320980|1365622920|4293163|11.35|0|1840
2024-04-29 06:56:51|russ2000_2_0155|CNCE|31|202006|202006|13|201506|201809|17.44|3.36|290.03|21.66|433.89|40.69|2.71|1.99|0.12|0|-9.75|-23.82|0|0|-27.95|-54.47|0|0|2.95|2.4|0.54|0.68|0|0|125940586|147405000|16188000|138988700|286393665|303540750|1083706|9.65|54.4|70
2024-04-29 06:56:52|russ2000_2_0156|CNNE|19|202312|202312|13|201706|202009|34.71|2.48|1.88|3.15|1.94|2.86|1.21|0.69|0.08|0.05|-4.73|-16.55|0|0|12.4|59.42|1.09|1|1.23|1.46|0.6|0.47|0|0|262218750|121800000|271900000|1579897500|1564964304|1801440000|20363669|22.24|0|22482
2024-04-29 06:56:53|russ2000_2_0157|CNST|14|202006|202006|-168|202412|198200|0|0|0|0|0|0|3.09|2.04|0|0|0|0|0|0|0|0|0|0|3.97|10.43|4.63|1.46|0|0|180524182|520513000|10821000|471556000|962350000|862861244|10896748|20.26|213.62|106
2024-04-29 06:56:54|russ2000_2_0158|CNTY|109|202312|202312|113|199503|202306|29.52|38.42|2.16|2.49|1.67|0.17|1.24|0.79|0.69|8.16|-3.31|-65.64|0|0|2.41|-17.06|2.94|6|1.02|4.19|0.81|4.83|0|0|22996193|171327000|525795000|1008346300|95937284|93460160|615868|3.16|0|3515
2024-04-29 06:56:56|russ2000_2_0159|CNXN|93|202312|202312|101|199812|202403|22.44|20.86|0.21|0.35|0.26|0.61|1.88|2.07|0.02|0|2.07|1.62|0.02|0.52|10.41|11.55|5.16|9|1.45|2.4|1.58|0.62|0|0|50498609|297186000|80142000|1440801300|1737914800|1732574470|5043172|65.93|0|2609
2024-04-29 06:56:57|russ2000_2_0160|COLD|18|202312|202312|8|201809|202009|114.42|70.1|3.85|4.58|2.63|2.57|4.05|1.96|2.69|0.83|-11.67|-3.63|2.61|3.53|1.56|2.82|3.64|4|5.54|2.9|0.4|-0.15|0|0|168657875|60392000|47736000|10029473800|7078129772|5116026160|81860823|24.92|0|12600
2024-04-29 06:56:59|russ2000_2_0161|COLL|29|202312|202312|2|202309|202403|69.16|32.62|8.68|2.71|8.36|3.1|5.01|6.35|0.85|3.41|-10.77|-14.48|0|0|-44.02|0.09|5.08|7|9.65|12.68|1.09|1.52|0|0|141359077|310548000|23853000|1597302400|1237135170|1362267558|20454244|38.82|0|255
2024-04-29 06:57:00|russ2000_2_0162|COOP|136|202403|202403|41|201312|202403|43.03|8.16|133.61|6.02|59.18|2|10.36|1.16|2.04|1.87|-562.42|-145.46|0|0|-0.51|2.97|2.71|2|3.69|9.84|0.24|2.1|0|0|166954806|578000000|223000000|12690846100|5044846050|7250285400|35487052|77.95|0|9100
2024-04-29 06:57:02|russ2000_2_0163|CPLG|14|202006|202006|3|201803|201812|18.86|15.99|2.13|1.8|0.93|0.51|0.67|0.35|0.99|1.07|22.77|25.29|13.9|14.68|-8.06|-14.47|2.67|2|1.98|1.93|1.52|2.13|0|0|105680545|194000000|21000000|1085974200|317190000|308470000|1339352|5.45|-46.09|30
2024-04-29 06:57:03|russ2000_2_0164|CPRX|69|202312|202312|18|201909|202403|21.6|26.13|3.29|1.61|4.67|4.48|4.79|4.84|0|0|-19.33|-7.3|0|0|-47.4|47.49|7.43|10|4.35|13.18|0.92|0.31|0|0|37251582|137636000|239200|1741105000|1707516710|1701282576|22707854|15.94|0|76
2024-04-29 06:57:04|russ2000_2_0165|CRBP|31|202312|202312|-168|202412|198200|0|0|89.87|13.54|75.86|110.26|18.45|85.91|0.01|0|-12.06|-13.31|0|0|-147.45|-369.8|0|0|13.88|42.49|1.95|1.98|0|0|35340771|20906000|10087000|407605400|412302528|2899267020|13793324|39.24|0|141
2024-04-29 06:57:06|russ2000_2_0166|CRD.B|149|202312|202312|137|198912|202403|19.52|14.63|0.73|0.48|0.67|0.34|2.78|3.15|0.76|1.48|3.13|5.83|2.53|2.98|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46193288|58363000|137432000|594931600|445155600|482524000|258514|9.07|0|9000
2024-04-29 06:57:08|russ2000_2_0167|CRNX|17|202312|202312|-168|202412|198200|0|0|208.8|189.65|295.86|575.62|3.91|6.77|0|0|-5.53|-1.76|0|0|-43.83|-45.23|0|0|6.18|4.31|1.03|1.37|0|0|195558857|558555000|6012000|3089324900|3647879895|1470255290|39769979|46.81|0|68
2024-04-29 06:57:09|russ2000_2_0168|CRVS|25|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.99|2.26|0|0|0|0|0|0|0|0|0|0|3.31|4.89|-0.03|2.84|0|0|100290826|27149000|3115000|60139700|87288708|52382196|406000|1.78|0|53
2024-04-29 06:57:10|russ2000_2_0169|CSTE|41|202312|202312|34|201203|202009|27.39|91.64|2.23|0.46|2.1|0.25|2.76|0.44|0.05|0.02|5.89|10.99|0.39|6.68|14.39|0.75|6.06|5|2|0.61|1.31|0.37|0|0|85434947|91123000|275524000|60256100|141253058|140746716|250695|4.09|0|1501
2024-04-29 06:57:11|russ2000_2_0170|CSTR|20|202006|202006|16|201609|202009|32.79|9.34|0.16|-3.64|3.68|1.86|1.3|0.76|0.39|0.14|11.36|6.47|1.52|2.04|4.19|6.74|0|0|1.81|0.64|0.97|1.2|1368217944|2095565000|292827306|591854000|17711000|-354327800|179544582|179719200|363382|9.81|-40.83|286
2024-04-29 06:57:12|russ2000_2_0171|CSWI|28|202312|202312|34|201509|202403|29.21|37.66|2.4|3.04|2.62|4.7|3.24|6.19|0.2|0.26|4.83|4.83|0.54|0.32|7.49|14.38|7.05|9|0.99|0.86|1.1|0.43|0|0|26679240|24988000|57124000|3791055500|3643807200|3473956800|20900968|234.6|0|730
2024-04-29 06:57:12|russ2000_2_0172|CTMX|27|202312|202312|-168|202412|198200|0|0|15.93|-0.44|20.61|1.59|8.04|5.25|-0|0|-7.89|0|0|0|-149.47|-86.19|0|0|3.76|6.64|0.4|0.59|0|0|261581160|174509000|31428000|-26875700|146737544|100404478|3308257|2.18|0|160
2024-04-29 06:57:14|russ2000_2_0173|CTSO|63|202312|202312|-168|202412|198200|0|0|21.06|9.58|17.06|1.36|22.89|2.22|0.36|0.22|-9.12|-7.06|0|0|-255.4|-62.33|5.51|9|5.24|6.93|0.62|-1.08|0|0|7455163|14131100|3184700|42490600|51578920|34659230|102257|0.95|0|156
2024-04-29 06:57:15|russ2000_2_0174|CUE|19|202312|202312|-168|202412|198200|0|0|95.17|89.56|103.09|15.75|5.44|2.48|0.05|0.22|-8.96|-12.19|0|0|-116.37|-87.03|0|0|4.97|8.85|1.6|2.24|0|0|41839671|48514000|9742000|51586800|91935837|53338635|508372|1.89|0|47
2024-04-29 06:57:16|russ2000_2_0175|CULP|150|202312|202312|120|199003|202003|16.96|44.76|0.54|0.46|0.45|0.24|1.35|0.71|0.52|0|2.41|4.98|0.93|3.23|3.99|-20.8|2.76|5|0.79|0.73|0.67|1.59|0|0|16423825|13522000|48494000|43839500|57361540|56520200|78730|4.6|0|1399
2024-04-29 06:57:18|russ2000_2_0176|CURO|17|202006|202006|11|201712|202009|7.34|2.62|1.37|0.86|0.62|0.32|21.11|3.08|21.46|8.61|0|0|0|0|6.34|13.65|0|0|2.36|1.84|3.55|2.98|0|0|124733214|269342000|176119000|818726000|286600345|291230450|1492450|7.01|-46.91|4000
2024-04-29 06:57:19|russ2000_2_0177|CUTR|71|202309|202309|59|200403|201812|141.36|13.34|1.48|1.82|2.4|0.12|3.74|6.18|-0.14|-3.6|1.87|-14.14|0|0|-4.96|-63.02|5.45|10|3.73|3.46|1.18|1.84|0|0|74538884|179516000|9994000|267955100|29342082|25070850|1694995|1.47|0|447
2024-04-29 06:57:20|russ2000_2_0178|CVCY|78|202006|202006|75|200112|202009|16.71|8.45|-1.98|-6.62|3.04|2.1|1.29|0.67|0.17|0.02|1.84|14.17|1.7|3.57|8.02|7.78|0|0|0.29|0.82|0.3|0.93|725273321|1649557000|236409221|663059000|7257000|-506719300|154058418|153961011|363426|12.33|-42.24|270
2024-04-29 06:57:21|russ2000_2_0179|CVIA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:57:22|russ2000_2_0180|CVLY|101|202312|202312|109|199612|202403|15.13|8.75|2.13|-2.71|2.6|2.34|1.22|1.1|0.7|0.21|-1.26|18.3|2.81|2.94|5.9|3.58|0|0|0.19|0.82|0.45|0.4|693121021|1807642000|107587869|383458000|28999000|-122835100|219467852|222911440|309764|22.76|0|363
2024-04-29 06:57:24|russ2000_2_0181|CVNA|21|202312|202312|1|202312|202403|167.68|209.31|4.7|9.04|1.5|1.28|95.81|42.16|9.19|25.81|-6.13|-5.28|0|0|-8.77|-9.87|5.08|7|9.62|10.9|1.65|2.75|0|0|216867556|896000000|871085000|14994864400|10244864371|5830806570|687998127|87.91|0|7324
2024-04-29 06:57:24|russ2000_2_0182|CVTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:57:25|russ2000_2_0183|CWBR|27|202306|202306|-168|202412|198200|0|0|0|0|0|0|10.88|0.27|0|0|0|0|0|0|0|0|0|0|2.17|0.97|1.72|3.45|0|0|12490388|12311400|448100|-9753000|2558363|38140894|2456|0.8801|0|13
2024-04-29 06:57:26|russ2000_2_0184|CWCO|117|202312|202312|113|199512|202403|24.64|15.76|4.05|1.98|3.96|2.58|2.05|2.48|0.19|0|0.67|2.34|2.45|1.26|6.81|3.05|2.22|5|1.95|0.98|0.79|-0.2|0|0|27747574|42621900|61457900|425953800|463162482|443005995|4225103|29.31|0|105
2024-04-29 06:57:28|russ2000_2_0185|CWEN|37|202312|202312|36|201503|202403|57.6|34.4|9.07|10.82|1.98|2.05|1.74|1.28|3.02|3.83|1.28|-3.36|5.71|6.81|0.66|0.59|0|0|2.39|2.45|1.19|0.58|0|0|205205882|535000000|6513000000|13092972200|2696972165|2489400000|21358708|23.05|0|307
2024-04-29 06:57:29|russ2000_2_0186|CWEN.A|37|202312|202312|43|201306|202403|48.45|32.1|8.83|10.46|2.08|1.92|1.71|1.2|3.02|3.83|-10.49|-3.7|6.16|7.3|0.66|0.59|2.1|3|1.87|0.22|1.29|0.85|0|0|205205882|535000000|6513000000|12912784000|2516784003|2323080000|5824000|21.51|0|307
2024-04-29 06:57:30|russ2000_2_0187|CWH|25|202312|202312|30|201609|202403|375.35|53.56|0.86|0.8|0.34|0.34|53.6|10.08|47.66|23.38|1.55|5.79|3.77|3.59|4.38|-0.5|7.65|8|6.66|6.27|3.02|4.17|0|0|134548182|39647000|1114592000|4218315100|1253807000|2497838650|28356993|27.85|0|12207
2024-04-29 06:57:31|russ2000_2_0188|CWK|17|202312|202312|1|202303|202306|27.45|25.06|0.68|0.56|0.34|0.25|2.7|1.43|3.05|1.94|-17.45|-3.04|0|0|-2.67|-3.55|5.56|6|2.8|3.06|1.8|1.18|0|0|587300000|767700000|450600000|4874758400|2395258412|2305384000|25308638|10.46|0|53000
2024-04-29 06:57:32|russ2000_2_0189|CYCN|13|202312|202312|-168|202412|198200|0|0|19.42|33.02|20.5|13.96|1.81|0.77|0.01|0.05|-119.18|-0.43|0|0|-93.87|-91.44|0|0|3.93|2.77|1.21|2.13|0|0|55426333|7571000|62093000|1101300|7917440|88931200|8629|3.2|0|94
2024-04-29 06:57:33|russ2000_2_0190|CYRX|63|202312|202312|-168|202412|198200|0|0|203.63|47.43|154.03|3.7|8.86|1.87|-91.21|0.78|-12.87|-1.65|0|0|-650.09|-15.65|3.21|4|9.3|17.45|0.65|1.53|0|0|36812562|456755000|19571200|816458800|866786700|677575470|9195054|17.7|0|122
2024-04-29 06:57:34|russ2000_2_0191|DBI|69|202312|202312|76|200503|202403|46.04|21.95|0.77|0.21|0.77|0.2|2.59|1.54|0.12|1.19|7.47|10.87|3.74|2.07|10.41|-30.61|5.95|5|8.43|11.14|1.06|2.58|0|0|212676742|49173000|1130143000|934152200|552780942|696891720|15744551|9.66|0|15800
2024-04-29 06:57:36|russ2000_2_0192|DCPH|19|202312|202312|-168|202412|198200|0|0|0|0|7.96|8.19|4.43|3.62|0|0|-22.83|-18.55|0|0|-45.92|-49.35|0|0|5.12|7.42|1.92|1.62|0|0|326423000|306216000|29663000|964769600|1266316909|879623173|8307460|15.73|0|258
2024-04-29 06:57:36|russ2000_2_0193|DFIN|25|202312|202312|30|201609|202403|20.53|23.05|1.01|0.89|0.9|2.38|3.73|4.49|2.06|0.31|-1.89|6.14|0|0|6.75|3.97|7.06|8|3.16|2.58|1.94|2.14|0|0|25172727|23100000|87000000|1905283300|1804491000|2108340000|14181544|62.01|0|2900
2024-04-29 06:57:38|russ2000_2_0194|DLTH|28|202312|202312|30|201509|202303|30.61|89.43|1.47|1.02|1.18|0.22|4.9|0.67|0.3|0.12|0|0|0|0|17.87|5.95|8.95|10|10.16|7.83|0.65|2.08|0|0|9443700|32157000|296579000|141326200|150444000|141946875|259681|4.375|0|3004
2024-04-29 06:57:39|russ2000_2_0195|DNLI|18|202312|202312|-168|202412|198200|0|0|43.11|134.33|36.02|8.33|4.1|2.83|0|0|-3.27|-7.57|0|0|-24.96|-45.8|0|0|8.43|7.65|1.74|1.52|0|0|542876313|1034511000|76934000|1887637500|2924284680|2169331308|28848198|20.52|0|276
2024-04-29 06:57:40|russ2000_2_0196|DOMO|18|202312|202312|-168|202412|198200|0|0|4.24|5.64|3.27|0.86|22.59|37.11|-1.62|-0.74|-17.37|-0|0|0|-127.75|-175.88|7.67|9|8.44|8.17|1.94|4.66|0|0|110875333|57239000|24265000|344951800|280218246|220117590|3096270|7.59|0|802
2024-04-29 06:57:40|russ2000_2_0197|DOVA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:57:41|russ2000_2_0198|DRRX|85|202312|202312|4|201203|201303|5.34|7.39|15.27|6.4|15.52|3.74|10.59|2.54|0.8|1.13|-4.92|-2.38|0|0|-52.67|-4.14|3.95|9|3.6|4.63|1.73|1.59|0|0|43849702|29680000|5848000|24536600|37553560|251047170|215203|1.21|0|93
2024-04-29 06:57:42|russ2000_2_0199|DS|74|202006|202006|57|200212|201703|3.73|4.04|20.72|0.73|0.62|0.32|1.7|24.53|2.79|5.93|483.11|2.09|205.25|0|-4.96|-73.19|7|9|4.16|3.08|2.04|1.52|0|0|248029577|15623000|382091000|192116500|77966384|77849688|1087220|1.16|-72.45|4658
2024-04-29 06:57:44|russ2000_2_0200|DSKE|22|202312|202312|24|201712|202312|35.21|62.31|0.85|0.58|0.27|0.25|3.03|10.1|2.43|4.2|-21.27|1.2|0|0|-8.96|-35.07|3.33|4|2.07|2.37|0.79|3.12|0|0|59660500|76600000|500900000|1063062500|386501950|532637560|4113271|8.3|0|5946
2024-04-29 06:57:45|russ2000_2_0201|DWSN|106|202312|202312|63|199803|201312|24.62|59.35|1.39|0.09|1.66|0.39|23.07|1.39|0.42|0.03|0|0|0|0|-0.28|-1.22|3.52|10|1.41|0.25|0.12|2.56|0|0|15857908|11037000|52364000|33626500|43753466|33438586|14615|1.42|0|455
2024-04-29 06:57:46|russ2000_2_0202|DZSI|77|202006|202006|24|201309|201909|168.27|157.17|0.91|0.86|0.82|0.1|1.46|0.32|0.31|0.58|-1.83|-0.15|0|0|-18.53|-14.79|4.72|8|1.12|1.33|2.68|3.05|0|0|47047858|37971000|26652000|52644900|41130936|28418280|200509|1.32|0|750
2024-04-29 06:57:48|russ2000_2_0203|ECOR|17|202312|202312|-168|202412|198200|0|0|108.48|21.17|397.05|2.12|3.09|4.98|0.01|0.07|-14.75|-19.56|0|0|-172.61|-113.71|1.11|2|3.17|2.12|1.91|1.19|0|0|37610250|10331000|1536000|26705000|37036042|226184796|66122|6.17|0|51
2024-04-29 06:57:48|russ2000_2_0204|EDIT|26|202312|202312|-168|202412|198200|0|0|88.03|37.1|77.93|7.21|4.53|1.74|0.01|0|-9.31|-17.44|0|0|-60.6|-49.75|0|0|12.01|16.82|3.2|1.71|0|0|309160000|323111000|41464000|283948100|606713366|410668062|16225730|7.42|0|208
2024-04-29 06:57:49|russ2000_2_0205|EEX|21|202312|202312|26|201703|202309|37.82|32.29|4.43|1.91|2.38|1.14|1.57|0.43|0.25|-4.36|8.02|16.07|5.73|14.71|-8.04|-62.42|3.77|3|1.08|0.88|1.21|2.28|0|0|60317556|204200000|22000000|627939100|428451150|486710700|398185|6.81|0|548
2024-04-29 06:57:50|russ2000_2_0206|EGAN|87|202312|202312|59|200906|202403|149.24|29.32|10.7|5.07|8.06|2.21|35|3.01|-1.18|0|-1.54|0|0|0|-30.82|24.82|5.59|10|2.63|1.45|2.15|0.77|0|0|17378770|86833000|3675000|114423800|201252900|206522550|741594|6.45|0|522
2024-04-29 06:57:52|russ2000_2_0207|EGLE|62|202006|202006|54|200603|201909|76.19|86.49|12.37|2.18|8.2|0.59|3.08|0.38|1.16|1.15|-12.07|-84.11|0.83|0|-3.33|-4.33|1.24|1|7.82|6.34|2.38|1.42|0|0|57606711|98532100|868319100|600679000|180192775|168249223|636033|16.37|-39.39|974
2024-04-29 06:57:53|russ2000_2_0208|EGRX|32|202306|202306|35|201503|202312|162.77|5.75|8.13|2.61|7.42|0.27|19.62|0.27|0.13|0.28|-1.59|1.41|0|0|8.7|-1.89|7.15|9|14.07|17.57|1.9|0.27|0|0|78876128|15354000|2118000|122890900|68616228|71604600|706272|5.24|0|108
2024-04-29 06:57:54|russ2000_2_0209|EIDX|14|202006|202006|-168|202412|198200|0|0|0|0|0|0|7.95|13.05|0|0|0|0|0|0|0|0|0|0|5.36|5.05|-0.45|0.03|0|0|139813545|174821000|5098000|1790693600|1950063866|1934864442|3733118|50.53|40.48|64
2024-04-29 06:57:55|russ2000_2_0210|ELF|23|202312|202312|26|201709|202403|84.33|86.74|3.99|3.52|4.73|12.62|7.34|17.72|0.85|0.43|-1.06|0.77|0|0|3.84|4.17|7|8|8.91|6.43|2|2.04|0|0|43947571|72705000|16146000|11073109600|10862453566|9985748597|240621310|196.03|0|217
2024-04-29 06:57:55|russ2000_2_0211|ELOX|84|202309|202309|-168|202412|198200|0|0|1045.48|521.9|612.28|15.49|11.49|5|0.34|0|0|0|0|0|-125.04|-54.51|1|1|0.89|3.53|3.7|2.99|0|0|8420864|4775000|843000|3808400|3068400|40129300|8836|1|0|29
2024-04-29 06:57:57|russ2000_2_0212|ELVT|21|202006|202006|10|201803|202009|156.62|6.44|0.94|0.53|0.31|0.14|3.86|0.56|8.85|2.81|-7.57|47.03|0|0|-0|2.51|6.89|8|1.99|1.24|2.01|4.26|0|0|70548040|167735000|45972000|358542800|90735552|91825488|630171|2.16|-51.68|695
2024-04-29 06:57:57|russ2000_2_0213|EML|149|202312|202312|145|198712|202403|18.07|24.88|0.69|0.81|0.64|0.78|1.4|1.6|0.27|0.33|2.3|-9.38|2.78|1.29|8.46|5.46|3.17|6|0.52|0.67|0.49|1.14|0|0|8785216|9285900|51092100|246283900|211951166|212939776|372545|34.09|0|1399
2024-04-29 06:57:59|russ2000_2_0214|ENFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:58:00|russ2000_2_0215|EOLS|18|202312|202312|-168|202412|198200|0|0|3.11|2.75|2.96|3.94|15.43|59.22|-1.51|-5.82|-46.87|-41.16|0|0|-64.34|-58.72|4.5|5|10.6|10.16|3.56|1.61|0|0|70436467|62838000|5160000|918487400|860966400|472259200|9446830|14|0|127
2024-04-29 06:58:01|russ2000_2_0216|EPC|85|202312|202312|93|200012|202403|48.55|18.94|1.67|1.17|1.23|0.88|2.92|1.25|1.56|0.96|3.45|-43.46|1.01|1.55|6.71|3.44|3.8|7|4.68|7.22|0.81|0.58|0|0|366074118|214200000|366300000|3191715000|1933170792|2109744000|13357307|38.64|0|6000
2024-04-29 06:58:03|russ2000_2_0217|EPRT|18|202403|202403|23|201806|202403|37.41|21.67|16.14|16.86|10.21|11.19|1.35|1.39|1.07|0.52|-22.34|-26.46|4.82|4.24|1.87|2.69|2.11|3|3.84|4.85|1.07|1.71|0|0|55286800|79161000|0|6272327600|4673668624|2465620774|47089521|26.66|0|27
2024-04-29 06:58:04|russ2000_2_0218|EQ|16|202312|202312|-168|202412|198200|0|0|0|0|1.17|2.22|1.81|3.61|0|0|0|0|0|0|0|0|0|0|1.02|2.16|1.13|2.57|0|0|44773742|40866000|81000|40572600|81438588|40870137|860161|2.31|0|22
2024-04-29 06:58:05|russ2000_2_0219|EQBK|28|202312|202312|34|201509|202403|21.65|73.13|4.93|-2.51|3.41|3.93|1.21|1.17|0.96|0.74|1.88|23.62|0.3|1.34|2.7|-9.24|0|0|1.64|0.98|0.74|1.17|2185448913|3133618000|358649077|1282937000|86087000|-415415400|530799969|516938548|1598077|34.37|0|607
2024-04-29 06:58:06|russ2000_2_0220|ERI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:58:07|russ2000_2_0221|ESQ|22|202403|202403|27|201706|202403|18.95|10.21|-0.71|-2.61|4.2|3.51|1.79|1.97|0|0|-5.97|0.44|0.26|1.11|9.34|11.57|0|0|0.92|0.97|1.19|1.29|537295733|724926000|196017737|300402000|2887000|93257200|393659216|359120044|1532632|47.47|0|86
2024-04-29 06:58:08|russ2000_2_0222|ESSA|62|202312|202312|68|200703|202403|30.16|9.85|6.36|-0.68|3.52|2.58|0.91|0.84|1.87|1.68|9.04|13.91|2.28|3.29|1.29|2.99|0|0|1.3|0.49|0.4|0.34|884554107|1484835000|245794254|335948000|14286000|220249200|184697245|187052561|234460|18.23|0|262
2024-04-29 06:58:09|russ2000_2_0223|ESTE|83|202006|202006|81|200006|202009|11.55|7.62|3.75|4.83|2.57|0.45|1.85|0.48|0.11|0.48|-2.39|-4.71|0|0|12.38|0.97|2.52|2|0.96|2.96|1.32|3.24|0|0|5844607|1810000|999765000|818453900|178316460|81811468|468944|2.74|-36.99|69
2024-04-29 06:58:10|russ2000_2_0224|ESXB|56|202006|202006|54|200703|202009|28.17|8.16|2.43|-2.36|4.45|2.05|0.95|0.69|0.48|0.42|0.47|4.13|1.61|4.44|0.66|6.53|0|0|0.28|0.66|0.68|1.54|991491184|1363649000|166583305|312193000|34712000|-131130300|115573052|116591440|246657|5.18|-41.3|243
2024-04-29 06:58:11|russ2000_2_0225|ETSY|29|202312|202312|26|201709|202403|77.14|30.68|7.09|13.66|7.17|3.5|13.26|29.77|-0.05|-4.2|-2.69|0.55|0|0|2.3|13.81|7.48|9|6.5|6.68|0.07|2.31|0|0|527650885|1150441000|126187000|9276173700|8060265008|9236517760|267736224|68.72|0|1292
2024-04-29 06:58:13|russ2000_2_0226|EVBG|23|202312|202312|-168|202412|198200|0|0|11.83|18.63|9.5|3.26|16.53|4.76|0.88|1.19|-3.86|-1.45|0|0|-35.21|-13.66|7.19|6|7.25|12.44|0.66|0.26|0|0|167691762|122440000|7214000|1676424000|1434982068|1198246041|37282653|34.83|0|948
2024-04-29 06:58:14|russ2000_2_0227|EVBN|85|202312|202312|91|200106|202403|13.73|6.68|1.7|-1.45|2.37|1.74|1.3|0.91|0.66|0.99|0.79|-2.72|3.33|4.42|6.82|5.36|0|0|0.22|0.5|0.5|1.24|598237383|1809103000|80848821|299147000|22552000|38609000|161456006|156573896|478665|29.86|0|315
2024-04-29 06:58:15|russ2000_2_0228|EVH|29|202312|202312|4|201506|201606|1.95|2.9|3.29|1.38|2.38|1.86|1.75|3.5|0.18|0.56|-17.07|-29.95|0|0|2.53|-41.89|3.43|6|11.72|11.71|1.35|3.08|0|0|154202000|192825000|154668000|4138759100|3734364567|2798593710|33148537|32.79|0|3400
2024-04-29 06:58:16|russ2000_2_0229|EVI|114|202312|202312|96|200003|202403|41.13|49.8|0.84|1.34|0.91|0.89|3.12|2.4|0.16|0.23|5.37|1.29|0.82|0|13.25|0.65|4.19|8|1.33|8.94|0.19|1.46|0|0|2775065|4264000|13303000|342212100|315575130|301788000|475951|24.9|0|493
2024-04-29 06:58:18|russ2000_2_0230|EVLO|16|202309|202309|-168|202412|198200|0|0|0|0|0|0|2.65|3.51|0|0|0|0|0|0|0|0|0|0|4.25|3.76|0.52|1.42|0|0|94975692|17262000|19618000|17537900|848412|1468553|1860|0.045|0|98
2024-04-29 06:58:19|russ2000_2_0231|EVOP|14|202006|202006|-168|202412|198200|0|0|1.44|2.55|1.66|2.11|9.36|13.7|-1.81|-1.94|-29.78|1.84|0|0|-16.55|-41.94|5.44|6|7.09|3.7|1.21|2.37|0|0|268705818|390745000|111657000|1165406400|1030636355|1028760180|7750692|24.85|-11.63|2400
2024-04-29 06:58:19|russ2000_2_0232|EVRI|64|202312|202312|72|200603|202403|29.72|11.17|1.68|3.71|0.98|1.14|4.34|3.72|-0.51|4.31|-1.84|-27.64|0|0|1.23|-6.95|4.05|6|3.16|9.22|1.7|4.04|0|0|107644079|267215000|122778000|1549224900|841565895|855476100|13325859|10.05|0|1400
2024-04-29 06:58:21|russ2000_2_0233|EXTN|26|202006|202006|15|201512|201909|40.77|69.74|0.85|0.62|0.54|0.15|1.12|0.41|0.66|1.4|-1.03|8.15|0|0|-4.32|-15.61|3.57|3|1.55|2.4|1.09|1.06|0|0|30873565|27051000|830716000|597991400|141235188|139740780|1242132|4.26|-67.85|3600
2024-04-29 06:58:22|russ2000_2_0234|EYE|19|202312|202312|24|201709|202309|123.89|50.56|2.04|2.24|1.44|0.85|3.63|2.09|1.16|0.56|-2.63|-0.05|0|0|2.18|-2.06|8|8|5.77|10.54|1.77|2.33|0|0|99955471|149896000|681648000|2046762200|1740911760|1780002000|23439516|22.16|0|11781
2024-04-29 06:58:23|russ2000_2_0235|FATE|35|202312|202312|-168|202412|198200|0|0|101.79|218.62|83.19|11.37|4.74|1.98|-0.39|0|-18.35|-14.52|0|0|-65.36|-42.75|0|0|5.38|16.01|2.31|1.03|0|0|130992364|315175000|84161000|413231300|723922914|582095764|19862276|7.34|0|178
2024-04-29 06:58:24|russ2000_2_0236|FBIO|43|202312|202312|-168|202412|198200|0|0|9.78|7.03|6.97|0.19|5.17|1.71|3.36|2.83|-56.61|-44.28|0|0|-44.34|-30.87|2.11|4|5.49|2.46|1.56|1.7|0|0|93388026|80927000|33035000|444000|38469000|137101000|638805|2|0|93
2024-04-29 06:58:25|russ2000_2_0237|FBK|24|202403|202403|30|201609|202403|16.02|15.82|1.38|0.05|3.06|3.85|1.61|1.2|0.34|0.24|-0.29|-1.24|1.4|1.65|8.45|6.47|0|0|1.87|1.66|1.33|1.77|3854765833|5952801000|1053063182|2234627000|131085000|-107556900|1766156084|1224191024|3921037|37.66|0|1399
2024-04-29 06:58:26|russ2000_2_0238|FBM|19|202006|202006|11|201712|202009|84.57|14.59|0.65|0.54|0.31|0.33|1.72|1.57|1.92|1.11|-32.1|-20.82|0|0|3.05|4.76|7.57|9|1.87|4.8|1.3|1.78|0|0|22806688|31122000|275485000|1120772100|634259676|636116696|2558009|14.68|1.83|3500
2024-04-29 06:58:27|russ2000_2_0239|FBMS|86|202403|202403|85|200212|202403|18.78|10.3|-0.04|-5.72|2.5|2.89|1.25|0.78|0.79|0.24|-2.93|1.86|1.33|3.62|4.22|7.35|0|0|0.59|1.26|0.1|1.42|775522329|4216890000|252256298|1428532000|125053000|-384945100|810114885|556295340|5459119|25.95|0|697
2024-04-29 06:58:28|russ2000_2_0240|FCBP|23|202009|202009|11|201712|202009|15.71|6.45|2.1|1.06|3.56|1.86|1.3|0.59|0.34|0.57|2.42|12.62|4.08|7.52|6.71|6.26|0|0|1.06|0.69|0.65|1.08|969703174|1559912000|167649013|219535000|2341000|58165300|156390824|156390824|238105|13.36|-37.66|180
2024-04-29 06:58:29|russ2000_2_0241|FCCO|90|202312|202312|97|199912|202403|16.14|11.32|0.49|-5.68|2.59|2.45|1.11|1.01|0.73|0.8|1.27|8.69|2.14|3.21|3.76|6.8|0|0|0.39|1.47|0.54|0.39|492245169|1173551000|127218840|376921000|37852000|-138983500|132973470|130404288|427315|17.43|0|242
2024-04-29 06:58:30|russ2000_2_0242|FCCY|76|202006|202006|73|200206|202009|14.23|7.69|2.32|0.95|2.63|1.77|1.3|0.64|0.95|0.71|-1.02|-10.68|1.63|3.09|5.14|4.91|0|0|0.22|0.47|0.59|0.92|587389288|1409392000|74146017|181650000|31973000|58060900|119971060|120313868|191377|11.74|-36.97|227
2024-04-29 06:58:32|russ2000_2_0243|FCPT|27|202312|202312|34|201509|202403|241.28|22.66|20.43|15.51|14.34|8.66|10.3|1.79|0.82|0.88|1.85|0.65|4.71|5.6|9.49|5.41|2.8|3|2.82|4.44|0.43|1.41|0|0|40379240|16322000|5632000|3349634000|2241880225|1721973476|13548110|24.47|0|361
2024-04-29 06:58:33|russ2000_2_0244|FDBC|85|202312|202312|93|200012|202403|17.64|15.18|0.64|-3.63|3.3|3.81|1.3|1.47|1.28|0.66|7.11|-8.57|3.48|3.06|4.31|4.86|0|0|1.75|2|0.17|-0.48|531313522|1433689000|94786924|455989000|35980000|-53914500|276225348|223165440|258818|48.43|0|189
2024-04-29 06:58:34|russ2000_2_0245|FENC|82|202312|202312|16|201112|201512|9.43|14.33|8612093.67|76063946.67|11075286.85|13.91|9.38|4.06|-1.54|-2.66|0|0|0|0|0|0|0|0|1.16|5.5|-1.23|0.16|0|0|9163138|13269000|0|319012900|301350888|260130160|1611967|11.12|0|4
2024-04-29 06:58:36|russ2000_2_0246|FFWM|33|202312|202312|35|201409|202306|17.09|2.58|3.63|0.36|3.23|2.44|1.4|0.46|2.02|1.71|0.76|2.71|3.57|0.79|3.02|4.7|0|0|1.46|1.32|1.36|1.99|2904714407|5647841000|772222800|2029855000|8188000|-21071600|426330380|338333620|3629668|7.55|0|485
2024-04-29 06:58:37|russ2000_2_0247|FG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:58:38|russ2000_2_0248|FGBI|53|202312|202312|34|201509|202403|12.51|16.37|-3.41|-5.84|2.55|1.24|1.13|0.51|0.28|1.08|0.44|-8.25|3.68|6.31|7.59|6.98|0|0|0.65|0.52|0.68|0.48|1301109064|2120998000|339724600|369599000|58680000|26422700|126922705|98874195|63200|10.15|0|457
2024-04-29 06:58:39|russ2000_2_0249|FIT|26|202006|202006|6|201506|201612|58.13|16.27|1.29|1.1|1.52|1.43|3.34|4.36|0.11|0|-2.79|-0.42|0|0|-15.69|-48.34|7.24|7|15.9|21.03|0.68|-0.08|0|0|586784826|448231000|144131000|1429070300|1877301312|1864389120|22295119|6.96|64.38|1762
2024-04-29 06:58:40|russ2000_2_0250|FIXX|14|202006|202006|-168|202412|198200|0|0|211|128.39|285.8|220.82|3.43|2.49|0|0|-15.38|-3.27|0|0|-44.05|-50.91|0|0|6.6|9.79|0.06|-0.46|0|0|219234145|206643000|47157000|272668900|497995861|497965019|4661371|11.015|-40.88|197
2024-04-29 06:58:41|russ2000_2_0251|FLNT|50|202312|202312|46|200803|201909|107.24|27.3|6.3|0.75|3.66|0.14|19.39|1.17|0.18|0.89|-5.1|3.33|0|0|-53.19|-1.01|3.42|7|1.36|0.64|0.98|4.19|0|0|9869396|15804000|11629000|54882600|40198583|232601994|75230|2.9568|0|192
2024-04-29 06:58:42|russ2000_2_0252|FLOW|26|202006|202006|17|201509|201912|67.24|88.93|1.25|1.4|0.91|1.36|1.62|1.81|0.89|0.73|1.21|0.97|0.1|1.19|-2.53|-12.58|4.48|5|1.68|2.25|2|1.54|0|0|245239130|657100000|225100000|1881845400|1342987696|1344284383|32526|31.6265|0|5000
2024-04-29 06:58:43|russ2000_2_0253|FMAO|90|202312|202312|78|200409|202403|11.36|13.35|0.02|-0.72|3.55|3.18|1.27|0.96|0.25|0.95|4.01|4.03|2.91|3.86|7.85|7|0|0|2.9|2.07|0.01|0.15|765193238|1518873000|146553035|502135000|26776000|102894200|304583934|245747250|441948|22.29|0|371
2024-04-29 06:58:45|russ2000_2_0254|FMBH|90|202403|202403|97|199912|202403|14.43|10.54|1.19|-2.31|3.14|2.57|1.5|0.94|0.52|0.46|1.97|4.65|1.97|2.82|6.96|6.68|0|0|0.9|1.24|0.25|1.03|1247549422|3385827000|322574816|355701000|74884000|794724300|780689252|546079532|1794070|32.68|0|828
2024-04-29 06:58:46|russ2000_2_0255|FMNB|86|202403|202403|93|200012|202403|16.24|9.21|3.11|-0.83|3.62|2.89|1.49|1.14|1|1.1|3.21|9.99|3.98|5.09|5.12|9.69|0|0|0.9|1.21|0.39|0.91|942269012|2439485000|234469663|1418779000|25596000|-917165800|501613224|377815456|1445590|13.36|0|450
2024-04-29 06:58:47|russ2000_2_0256|FNKO|19|202312|202312|11|201709|202006|56.7|34|1.5|0.82|0.58|0.28|3.24|1.43|1.4|1.18|0|0|0|0|2.02|-1.92|7|7|5.77|7.5|2.54|2.63|0|0|21068471|36453000|120616000|574357100|331153056|218606544|3417769|6.24|0|763
2024-04-29 06:58:48|russ2000_2_0257|FNWB|33|202312|202312|37|201412|202403|31.13|62.6|-1.17|-4.16|3.98|2.14|1|0.9|0.82|1.96|8.29|12.45|1.69|1.79|1.39|2.58|0|0|0.92|1.08|0.73|1.21|807875423|1170325000|301476966|418792000|14188000|49931600|147787645|147236765|287506|15.65|0|197
2024-04-29 06:58:49|russ2000_2_0258|FOCS|14|202006|202006|4|201909|202009|121.93|136.63|3.41|2.96|1.65|1.35|4.43|4.52|1.38|2.56|-7.8|-1.81|0|0|-3.75|0.57|6.56|7|2.6|3.45|1.71|0.96|0|0|68190818|35329000|244208000|3866223000|2281783962|2407379499|12043141|32.79|37.77|3400
2024-04-29 06:58:50|russ2000_2_0259|FOLD|65|202312|202312|-168|202412|198200|0|0|57.77|15.35|48.43|8.71|6.41|21.72|0.35|2.42|-13.72|0.1|0|0|-66.55|-46.71|2.76|6|8.77|11.53|1.65|0.74|0|0|203293190|286200000|70894000|3581265000|3458539676|3038925474|40614654|11.78|0|584
2024-04-29 06:58:51|russ2000_2_0260|FONR|131|202312|202312|127|199206|202403|25.72|11.61|2.43|1.51|2.28|1.38|3.6|0.84|0.77|0|0|0|0|0|-37.5|6.64|3.43|6|0.75|2.17|0.83|2|0|0|13839927|53258000|54082400|77187000|137895888|140439864|465021|21.36|0|424
2024-04-29 06:58:53|russ2000_2_0261|FPI|33|202312|202312|33|201512|202403|114.93|21.35|24.8|15.82|8.29|11.66|1.12|1.04|0.61|0.7|-11.98|6.82|4.34|2.16|0.53|0.87|1.16|2|6.39|8.44|0.59|0.27|0|0|25264537|5489000|163000|1004821800|534523830|326706300|4113104|11.1|0|13
2024-04-29 06:58:54|russ2000_2_0262|FRAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:58:55|russ2000_2_0263|FRBA|21|202312|202312|29|201612|202403|15.43|13.6|4.22|0.86|3.44|2.92|1.11|0.93|0.66|0.63|-1.72|4.23|1.41|1.75|4.3|3.78|0|0|0.89|0.72|0.57|1.28|1348074667|1923266000|142921389|309319000|11320000|269957400|344875374|271290804|588875|13.74|0|209
2024-04-29 06:58:56|russ2000_2_0264|FRTA|21|202006|202006|16|201609|202009|87.88|29.13|1.23|1.14|0.44|0.45|5.07|5.63|10.1|7.98|0.21|3.81|0|0|-1.13|2.16|3.47|5|5.71|3.12|3.68|2.73|0|0|47147059|52506000|504418000|1801254200|714012587|733053810|10097936|10.91|59.04|4578
2024-04-29 06:58:57|russ2000_2_0265|FSB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:58:58|russ2000_2_0266|FSBW|42|202312|202312|47|201206|202403|10.82|7.61|0.88|0.14|2.18|1.91|1.15|1.02|0.44|0.54|-1.53|0.68|1.46|2.91|8.25|8.84|0|0|0.51|0.55|0.77|1.36|649779944|1606872000|122360493|382791000|33070000|31421300|270939318|149433492|320899|34.71|0|452
2024-04-29 06:58:59|russ2000_2_0267|FSCT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:58:59|russ2000_2_0268|FSFG|56|202312|202312|57|200912|202403|12.08|18.61|1|2.67|2.21|1.39|0.82|0.7|1.19|2.46|-4.76|-59.22|1.65|3.4|3.12|5.57|0|0|0.32|0.93|0.4|1.07|518795039|982870000|141262093|279394000|24093000|241082600|115293600|39643900|111410|16.75|0|473
2024-04-29 06:59:01|russ2000_2_0269|FTSI|18|202006|202006|6|201803|201909|7.07|10.33|0.9|0.51|0.49|0.04|13.91|1.21|3.37|-24.03|18.29|36.79|0|0|-4.16|-17.9|5.4|2|2.8|2.88|2.09|2.7|0|0|183025000|192500000|224800000|260364600|18564105|18557550|1273771|3.45|-92.59|1250
2024-04-29 06:59:02|russ2000_2_0270|FTSV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:59:03|russ2000_2_0271|FUNC|122|202403|202403|126|199209|202403|13.69|10.66|2.89|-1.25|2.25|2.16|1.25|0.9|1.4|0.91|5.71|6.35|3.07|3.49|5.75|5.18|0|0|0.37|0.87|0.53|1.12|816625548|1351568000|103032412|182512000|40839000|120230400|152319426|160186720|490517|22.91|0|319
2024-04-29 06:59:04|russ2000_2_0272|FVCB|33|202312|202312|30|201609|202403|23.1|60.9|3.58|-0.7|4.96|5.23|1.57|1|0.19|0.48|-4.41|1.14|0|0|6.55|6.65|0|0|0.6|0.84|0.71|0.19|837876792|1519036000|157033200|232117000|13542000|90246100|217743078|169594320|258132|12.18|0|124
2024-04-29 06:59:06|russ2000_2_0273|GATX|151|202403|202403|157|198412|202403|14.91|19.09|3.78|5.48|1.37|3.31|1.56|1.95|3.43|3.29|1.35|2.98|3.26|1.66|2.93|2.77|1.7|3|8.21|18.98|1.15|0.55|0|0|144253333|479100000|7208500000|11924638900|4768438922|4744662000|17700721|134.03|0|2165
2024-04-29 06:59:07|russ2000_2_0274|GBT|26|202006|202006|-168|202412|198200|0|0|0|0|0|0|5.46|6.6|0.14|0.15|0|0|0|0|0|0|0|0|11.71|15.1|3.32|2|0|0|324001826|540730000|91248000|2806643700|3272008850|3260575945|40404461|53.35|-2.02|352
2024-04-29 06:59:08|russ2000_2_0275|GCBC|92|202403|202403|99|199906|202403|19.07|19.99|3.19|-1.14|4.46|7.47|1.82|2.56|0.35|0.43|2.85|0.95|2.8|1.08|7.72|12.7|0|0|0.2|0.2|0.38|0.48|492322164|1501075000|78459506|604425000|13658000|-28432400|490201572|245103665|292531|28.79|0|186
2024-04-29 06:59:10|russ2000_2_0276|GCP|23|202006|202006|19|201512|202009|77.54|65.06|1.98|1.66|1.76|1.62|3.46|2.97|-1.18|0.69|-1.01|0.08|0|0|17.63|2.54|6.26|7|3.46|1.61|0.8|1.09|0|0|284038095|318200000|276900000|1507297700|1522250156|1520694000|6876148|20.86|11.13|2000
2024-04-29 06:59:10|russ2000_2_0277|GDEN|89|202312|202312|97|199912|202403|105.62|4.44|12.89|1.86|13.93|1.07|1.09|1.96|0.64|1.23|0|0|0.01|0.68|-2.38|-8.89|3.85|5|3.71|2.24|1.13|3.43|0|0|60492730|157550000|1206338000|1561453600|1055879270|1033891760|6166140|36.83|0|8000
2024-04-29 06:59:12|russ2000_2_0278|GEFB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:59:13|russ2000_2_0279|GENC|140|202312|202312|91|200106|202403|43.36|15.75|0.55|0.58|1.57|2.32|2.67|1.32|1.98|0|0|0|0|0|9.13|3.91|1.8|4|0.41|0.72|0.49|0.56|0|0|46231679|104790000|8391000|139847000|244637013|245660110|565760|16.69|0|334
2024-04-29 06:59:15|russ2000_2_0280|GH|15|202312|202312|-168|202412|198200|0|0|36.7|39.59|26.07|4.1|11.01|15.82|1.24|7.18|-6.27|-4.51|0|0|-18.32|-13.9|3.88|5|3.07|2.36|0.41|0.68|0|0|633809769|1168634000|95498000|2482265000|2509224837|1980706930|42144376|20.63|0|622
2024-04-29 06:59:16|russ2000_2_0281|GKOS|29|202312|202312|14|201609|202003|429|128.31|10.41|9.78|10.75|14.51|14.5|10.1|0.36|0.61|-9.2|-8.79|0|0|-13.89|-13.96|8.29|6|9.47|14.91|1.61|1.8|0|0|141963000|295431000|90371000|4651906000|4732264236|4180347150|50638891|94.29|0|600
2024-04-29 06:59:16|russ2000_2_0282|GLYC|35|202312|202312|-168|202412|198200|0|0|56.49|69.8|4.12|4.96|7.61|5.03|0|0|-15.31|0|0|0|-43.29|-30.6|0|0|6.25|4.22|2.9|2.07|0|0|93865706|41792800|3381800|151558400|193351200|131403900|951355|3|0|57
2024-04-29 06:59:18|russ2000_2_0283|GMRE|38|202312|202312|23|201806|202403|114.31|38.04|18.45|14.3|5.35|4.07|1.54|1.13|-12.16|1.05|-40.7|-24.57|42.22|9.6|-1.33|1.11|2.31|3|3.48|1.79|-14.01|0.96|0|0|5481103|1278000|3044000|1280919900|573692875|397285000|3822125|8.75|0|4
2024-04-29 06:59:19|russ2000_2_0284|GMS|29|202312|202312|32|201603|202403|24.43|13.01|0.75|0.62|0.45|0.71|2.02|2.61|1.47|0.73|-6.74|1.93|0|0|3.39|1.46|7.8|9|1.85|2.54|1.68|1.51|0|0|49693692|88341000|412425000|4642563100|3704546090|3995849130|36349582|92.89|0|5913
2024-04-29 06:59:20|russ2000_2_0285|GNK|65|202312|202312|19|201903|202312|29.87|66.36|5.42|1.67|1.43|2.28|0.8|0.95|1.02|0.21|0|0|1.67|4.23|-0.76|-10.7|1.34|1|1.8|1.53|0.16|0.43|0|0|147093625|46542000|1124121000|1013728100|864980510|851845297|16047766|20.33|0|1255
2024-04-29 06:59:21|russ2000_2_0286|GNL|32|202312|202312|19|201512|202009|384.95|66.25|11.66|10.06|5.16|2.15|1|0.68|1.08|1.95|1.02|-0.36|12.05|19.41|0.29|1.07|1.96|3|2.9|1.33|1.16|1.37|0|0|150295379|121566000|49450000|6817904700|1793702946|700097979|13737479|7.77|0|1
2024-04-29 06:59:22|russ2000_2_0287|GNTY|23|202403|202403|28|201703|202403|15.96|12.44|1.44|-0.57|3.68|3.06|1.44|1.12|0.45|0.4|4.38|3.72|2.62|3.06|6.51|6.96|0|0|0.86|1.36|0.22|1.04|1860545313|2223082000|298228250|277580000|55468000|193980600|350202600|334342536|474762|30.36|0|469
2024-04-29 06:59:23|russ2000_2_0288|GOLF|25|202312|202312|30|201609|202403|24.7|22.43|1.45|1.95|1.25|1.87|2.87|4.85|0.86|0.81|2.57|2.83|1.48|1.21|6.07|4.21|7.47|8|4.9|3.32|0.77|0.7|0|0|60146545|65435000|223305000|4871844500|4175802315|4938019440|25750191|65.95|0|5213
2024-04-29 06:59:24|russ2000_2_0289|GOSS|14|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.44|4.24|0|0|0|0|0|0|0|0|0|0|6.4|13.69|0.89|1.51|0|0|334408417|296425000|16049000|178780100|265982974|78587882|1856258|1.18|0|171
2024-04-29 06:59:25|russ2000_2_0290|GPMT|21|202312|202312|12|201706|202006|14.26|25.31|17.01|15.78|7.85|3.1|0.75|0.28|1.1|1.25|-17.93|27.33|15.37|15.72|3.64|-0.16|0|0|5.63|7.06|0.96|1.92|0|0|133009778|188370000|0|1129818100|241256106|263105091|2306189|4.77|0|
2024-04-29 06:59:26|russ2000_2_0291|GRBK|57|202312|202312|37|201412|202403|12.99|9.79|1.01|1.13|0.65|1.56|1.6|2.16|1.47|0.27|-0.28|-0.2|0|0|-0.96|10.31|3.24|6|2.45|1.35|2.4|1.28|0|0|36255911|179756000|7067000|2976754300|2710663196|3053179160|25871517|60.23|0|460
2024-04-29 06:59:27|russ2000_2_0292|GRIF|94|202006|202006|84|199903|202003|106.28|46.36|5.2|11.66|3.83|7.32|1.27|2.7|0.6|1.5|-0.12|-9.37|1.09|0.98|0.71|-1.7|1.56|3|0.65|0.86|0.53|0.99|0|0|14349883|27767000|942000|431452200|297008250|271897500|225788|52.5|41.89|32
2024-04-29 06:59:28|russ2000_2_0293|GRTS|15|202312|202312|-168|202412|198200|0|0|35.01|2.24|85.15|222.9|2.51|4.86|0.13|0.77|-32.09|-6.07|0|0|-65.77|-78.37|0|0|6.96|6.2|1.19|1.18|0|0|111551154|79274000|48490000|212898600|252028592|95748434|4289840|2.57|0|176
2024-04-29 06:59:29|russ2000_2_0294|GSHD|18|202403|202403|19|201906|202403|204.39|107.45|22.12|37.45|9.88|7.03|479.31|20.8|3.65|1.12|0|0|0|0|-14.65|12.73|0|0|4.33|3.5|0.62|1.39|0|0|22096627|51089000|12349000|1665795900|1680875896|1195629140|23833292|66.62|0|595
2024-04-29 06:59:30|russ2000_2_0295|GTHX|21|202312|202312|-168|202412|198200|0|0|0|0|1.9|2.83|5.87|6.37|0.91|1.46|0|0|0|0|0|0|0|0|7.3|18.03|1.47|1.96|0|0|198976861|82156000|11708000|194902400|224320752|163236384|5012783|4.32|0|104
2024-04-29 06:59:31|russ2000_2_0296|GTXI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:59:32|russ2000_2_0297|GWRS|26|202312|202312|32|201603|202403|71.59|38.91|9.22|9.45|5.93|5.83|9.54|6.38|5.42|2.21|-0.33|-2.2|2.7|2.33|3.84|0.72|2.58|3|0.6|0.41|0.26|0.76|0|0|11894375|3087000|233891000|414867600|310418556|289747440|373005|12.84|0|75
2024-04-29 06:59:33|russ2000_2_0298|HARP|11|202006|202006|-168|202412|198200|0|0|35.15|26.32|46.13|42.7|3.91|5.94|0|0|-15.49|0|0|0|-113.02|-57.83|0|0|1.19|3.5|0.9|0.91|0|0|109249667|171620000|17641000|255539200|426314779|424090788|9205708|16.99|24.38|76
2024-04-29 06:59:34|russ2000_2_0299|HBB|19|202312|202312|26|201709|202403|13.72|13.46|0.56|0.53|0.41|0.55|4.47|2.3|1.28|0.34|4.95|11.72|2.53|1.81|9.74|15|7.45|8|2.18|3.06|0.79|2.62|0|0|4118000|15370000|23064000|373718800|339088764|333001200|1215314|24.36|0|680
2024-04-29 06:59:34|russ2000_2_0300|HBCP|58|202403|202403|62|200809|202403|17.44|8.08|1.63|-2.33|3.16|2.32|1.08|0.78|0.42|0.63|3.02|11.78|2.02|2.61|4.75|4.89|0|0|1.13|1.06|0.36|0.87|1017040427|2266704000|204552096|512288000|45967000|33010700|311858724|334446300|398213|38.31|0|143
2024-04-29 06:59:35|russ2000_2_0301|HBIO|85|202312|202312|55|200109|201506|58.15|601.23|1.28|1.51|1.35|1.61|1.42|2.52|0.21|0.5|-0.76|2.29|0|0|-0.85|-6.31|4.59|8|1.74|3.48|1.13|1.44|0|0|14259165|4283000|12387000|216293000|184013032|163104320|347350|4.24|0|505
2024-04-29 06:59:37|russ2000_2_0302|HBMD|38|202006|202006|34|201112|202006|32|12.46|3.31|1.23|2.39|1.95|1.11|0.59|1|0.97|-14.47|0.94|0|0|2.42|-2.55|0|0|0.7|0.98|0.17|1.01|878830657|1830674000|127779629|335959000|42434000|104436800|167505515|167505515|290391|8.95|-46.2|307
2024-04-29 06:59:38|russ2000_2_0303|HCHC|96|202006|202006|4|201809|201909|1.08|0.91|-0.6|-1.95|0.14|0.06|2.94|0.38|2.14|1.92|-19.32|7.81|0|0|-5.87|-9.73|2.45|1|4.7|8.23|1.73|2.57|0|0|600503021|4320100000|220200000|-3510675600|120624435|119595000|713631|2.55|4.08|3728
2024-04-29 06:59:39|russ2000_2_0304|HIFS|127|202306|202306|117|199409|202312|11.83|12.61|8.57|7.18|4.07|4.81|1.51|0.95|2.57|3.68|0|0|1.82|1.44|4.3|4.83|0|0|0.39|0.93|0.5|1.1|615091780|2054288000|104658182|354084000|15358000|1494564000|378647984|379624960|2255983|174.46|0|90
2024-04-29 06:59:41|russ2000_2_0305|HIIQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 06:59:42|russ2000_2_0306|HLI|28|202312|202312|35|201506|202403|21.15|31.81|2.5|3.16|2.94|4.66|3.32|5.01|0.03|0|0.12|-1.94|2.15|1.72|16.44|18.84|5.92|7|1.12|1.61|0.92|0.33|0|0|274628960|560864000|195304000|8298667400|8857313688|8562912534|42131519|128.19|0|1491
2024-04-29 06:59:43|russ2000_2_0307|HLNE|23|202312|202312|28|201703|202403|197.36|34.7|9.52|12.2|6.11|12.39|18.99|9.75|0.38|0.42|-6.25|-8.11|1.81|1.58|9.12|18.5|7.87|8|2|2.51|0.97|0.99|0|0|76766850|164450000|17363000|4751125300|4562664260|3432436952|35301984|112.76|0|400
2024-04-29 06:59:44|russ2000_2_0308|HOFT|85|202312|202312|92|200103|202403|19.68|19.05|0.66|0.54|0.65|0.43|1.49|0.82|0.12|0.1|4.37|3.74|2.44|5.19|7.24|-6.29|4.62|7|3.27|5.35|0.65|1.24|0|0|27807318|43159000|66258000|164543800|184828794|205531020|783629|17.34|0|1251
2024-04-29 06:59:45|russ2000_2_0309|HOME|26|202006|202006|14|201606|201912|35.7|9.31|1.68|0.91|1.2|0.67|2.02|2.78|1.07|1.07|-2.02|5.79|0|0|-2.86|-44.14|4.48|4|8.2|13.61|1.58|4.34|0|0|12171348|32405000|1964740000|1289228700|952548436|952524692|58289495|14.84|46.89|6289
2024-04-29 06:59:46|russ2000_2_0310|HONE|26|202403|202403|31|201606|202403|67.2|28.81|6.51|1.64|4.98|2.75|1.98|0.8|0.88|1.31|0|0|0.62|2.81|1.73|2.79|0|0|1.06|1.85|0.41|1.08|2306977737|3308674000|342958304|684449000|47797000|550217300|480286300|580438066|1829914|10.66|0|675
2024-04-29 06:59:47|russ2000_2_0311|HOPE|86|202312|202312|93|200012|202403|15.4|10.28|3.3|-3.39|3.42|2.43|1.7|0.65|0.73|0.9|-1.8|23.16|1.98|4.87|7.41|4.41|0|0|3.64|2.19|1.32|1.62|4442938557|14008356000|885126976|4074026000|49552000|-787358900|1382659468|1421908568|6748642|11.51|0|1474
2024-04-29 06:59:48|russ2000_2_0312|HPR|72|202006|202006|56|200512|201912|74.74|2.61|3.83|2.31|2.24|0.14|1.58|22.72|6.33|364.7|-13.54|-207.87|0|0|-4.18|-77.46|1.85|1|12.09|6.19|2.21|4.75|0|0|83907485|2736000|787856000|844052500|64923683|63907472|1025076|0.3016|-84.22|155
2024-04-29 06:59:49|russ2000_2_0313|HRI|28|202403|202403|31|201606|202403|14.13|13.9|1.87|1.64|0.81|1.43|2.96|3.3|3.82|2.88|-7.27|3.25|0.41|1.52|2.8|2.76|3.11|4|3.56|1.99|3.55|2.65|0|0|37173077|63000000|2875200000|8467890000|4762890000|4964850000|35244219|168.3|0|5100
2024-04-29 06:59:50|russ2000_2_0314|HSDT|31|202312|202312|-168|202412|198200|0|0|16.7|18.99|12.08|5.67|275.07|2.2|0|0|-34.08|-46.33|0|0|-152.13|-243.79|1.25|1|5.06|2.13|-0.78|2.97|0|0|7020221|5182000|595000|-9000|5172959|236833839|1782248|5.83|0|19
2024-04-29 06:59:51|russ2000_2_0315|HSKA|94|202006|202006|55|200603|201912|80.06|207.04|2.11|6.41|2|5.34|6.5|3.38|0.98|0.19|0|0|0|0|-9.08|-5.83|4.36|6|1.46|4.31|1.43|2.26|0|0|11606330|79189000|39861000|905679900|910505308|848726960|4881708|96.71|42.64|386
2024-04-29 06:59:52|russ2000_2_0316|HUD|15|202006|202006|5|201812|202003|58.64|33.07|0.89|0.79|0.68|0.5|2.35|1.74|1.05|1.35|-0.77|0.58|0|0|-1.55|-13.2|8.64|8|1.07|4.33|1.26|2.37|0|0|239776923|204500000|1467100000|1101928800|702528800|707225600|23588261|7.6|-38.06|10140
2024-04-29 06:59:53|russ2000_2_0317|HWC|130|202312|202312|131|199106|202403|15.75|10.23|2.06|-1.97|3.11|2.91|1.56|1.05|0.23|0.37|2.92|12.76|2.59|2.61|9.39|-0.95|0|0|2.81|1.62|0.66|1.68|8049386569|27030659000|1199030521|6103043000|495249000|-736458100|3975323800|3986041912|21211415|46.04|0|4196
2024-04-29 06:59:55|russ2000_2_0318|ICBK|27|202006|202006|23|201412|202009|13.94|20.89|2.22|0.6|3.33|2.48|1.18|0.75|0.85|1.53|-1.65|-9.43|1.02|1.37|4.79|2.13|0|0|0.81|1.16|0.56|0.96|940984560|1073053000|189572760|354403000|14314000|30541400|120873792|123873264|106239|18.96|-1.1|174
2024-04-29 06:59:56|russ2000_2_0319|ICHR|22|202312|202312|27|201612|202309|91.85|39.7|0.96|0.82|0.89|1.39|2.4|2.02|0.66|0.44|-0.14|-0.34|0|0|12.85|4.69|5.13|5|13.32|6.44|3.15|1.95|0|0|51756250|79955000|57650000|1309613000|1136795148|890847540|14801523|38.62|0|1715
2024-04-29 06:59:57|russ2000_2_0320|IEA|18|202006|202006|-168|202412|198200|0|0|0.33|0.24|0.1|0.1|1.3|1.31|-2.76|-4|-37.51|-2.81|0|0|3.32|5.77|4.43|7|1.26|0.47|0.6|1.69|0|0|29482800|59392000|176473000|381236900|124717355|237871480|2470182|5.95|39.73|2650
2024-04-29 06:59:57|russ2000_2_0321|IESC|86|202312|202312|70|200609|202403|78.53|23.13|0.27|0.54|0.34|1.02|1.61|5.03|0.5|0|1.3|2.21|0|0|-5.42|14.11|4.25|9|2.04|1.43|1.59|1.43|0|0|31047640|87456000|57814000|2427256300|2458830960|2554038588|14534070|121.64|0|5389
2024-04-29 06:59:59|russ2000_2_0322|IIIV|16|202312|202312|-168|202412|198200|0|0|2.77|4.37|1.31|1.74|7.55|2.2|1.56|1.56|-4.12|-0.6|0|0|-2.22|-0.24|7.33|7|2.22|3.61|1.3|1.98|0|0|2359929|4159000|5506000|1001666900|532860888|340120221|7578977|22.89|0|542
2024-04-29 06:59:59|russ2000_2_0323|IIN|144|202006|202006|114|199012|201906|44.1|36.5|0.8|0.83|0.74|1.09|1.82|1.25|0.4|0|0.29|0|1.17|0|-0.29|-4.24|3.18|6|1.01|4.99|1.14|1.05|0|0|5704635|26977000|17852000|83198800|108816120|108170580|398904|12.18|-37.35|780
2024-04-29 07:00:01|russ2000_2_0324|IIPR|19|202312|202312|24|201803|202403|79.34|17.94|30.65|33.24|20.34|9.45|2.06|1.51|0.14|0.15|-28.91|-39.68|4.85|6.99|2.87|5.52|2.33|3|11.26|8.25|0.9|0.77|0|0|133602588|140249000|1091000|3095027100|2913708786|1826942592|25036697|103.54|0|15
2024-04-29 07:00:02|russ2000_2_0325|ILPT|18|202312|202312|11|201712|202009|20.5|28.04|12.04|11.28|5.4|0.64|1.17|0.42|1.9|6.43|-7.09|-2.88|4.28|0.93|4.18|2.08|2.55|3|3.18|1.3|0.94|0.85|0|0|32842286|112341000|130153000|4967888500|282468186|279240390|1638466|4.29|0|
2024-04-29 07:00:03|russ2000_2_0326|IMAX|110|202403|202403|113|199512|202403|90.93|33.69|4.43|2.97|3.89|2.41|6.39|3.49|-1.27|1.15|0.26|-0.5|0|0|-0.15|-6.75|2.93|3|8.89|6.46|1.61|2.56|0|0|74373483|81017000|287220000|1141930000|850900974|950925360|14190563|16.17|0|673
2024-04-29 07:00:06|russ2000_2_0327|IMH|102|202006|202006|33|200909|201712|16.34|5.91|53.61|6.43|1.01|3.44|1.42|1.97|90.05|4.57|5655.54|225.77|0|0|-0.75|-13.33|1|1|4.58|0.38|0.6|0.68|0|0|53310929|43002000|15803000|49040900|29509561|29509700|92839|1.39|-85.35|530
2024-04-29 07:00:07|russ2000_2_0328|IMUX|35|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.63|4.1|0|0|0|0|0|0|0|0|0|0|6|5.13|2.75|2.1|0|0|53901364|46674000|1117000|72032300|118904280|16758720|882807|1.32|0|26
2024-04-29 07:00:09|russ2000_2_0329|INBK|53|202312|202312|72|200603|202403|12.65|35.45|0.65|-4.46|2.24|3.23|0.89|0.83|1.42|1.98|-21.41|5.49|1.12|0.69|3.12|2.86|0|0|1.19|1.31|0.38|0.82|1298589470|3372391000|380137106|880753000|31262000|139725000|300705966|339520968|1648649|34.74|0|231
2024-04-29 07:00:11|russ2000_2_0330|INNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:00:11|russ2000_2_0331|INSP|17|202312|202312|-168|202412|198200|0|0|21.43|39.86|17.73|10.07|11|11.1|0.82|0.11|-8.43|-5.36|0|0|-23.95|-30.73|7.22|8|5.03|6.5|1.14|1.39|0|0|205233357|460375000|3731000|5894208600|6349299795|5646678747|89225134|214.79|0|239
2024-04-29 07:00:12|russ2000_2_0332|INST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:00:13|russ2000_2_0333|INSW|25|202312|202312|30|201609|202403|7.19|4.73|3.41|1.9|1.79|2.45|0.71|1.52|0.56|0.42|0|0|1.03|0.68|-2.42|5.97|1.47|3|3.42|5.65|-0.03|-0.05|0|0|131438364|186760000|1313864000|3139039900|2602841920|1523637360|29491051|53.2|0|1666
2024-04-29 07:00:14|russ2000_2_0334|INVA|68|202312|202312|31|201606|202403|16.23|6.99|126.59|3.5|110.02|4.01|27.84|1.43|-0.4|0.66|5.74|0.02|2.03|0|-142.65|30.95|2|2|11.84|11.04|1.74|0.87|0|0|227625176|193513000|37000|1216305100|964798680|1730425800|12671361|15.24|0|5
2024-04-29 07:00:16|russ2000_2_0335|IOTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:00:16|russ2000_2_0336|IOVA|53|202312|202312|1|201303|201306|0.85|0.84|0|0|0|0|44.52|7.08|0|0|0|0|0|0|0|0|0|0|8.15|8.82|3.32|-0.16|0|0|125142848|279867000|26206000|3860465700|3795931074|1973460840|200162916|14.82|0|148
2024-04-29 07:00:18|russ2000_2_0337|IRMD|33|202312|202312|39|201406|202403|58.88|32.35|6.7|5.82|8.37|8.54|6.87|7.8|0|0|-0.28|0.64|0.02|0.34|18.36|9.88|7.96|9|4.84|2.02|1.69|0.36|0|0|28389387|49762200|5064300|507274400|556926597|531240836|2570903|43.99|0|114
2024-04-29 07:00:19|russ2000_2_0338|IRT|48|202403|202403|42|201306|202312|1704.23|58.85|10.47|10.14|4.23|5.5|1.32|1.04|45.92|0.67|-20.13|0.13|6.89|3.97|0.23|1.8|1.82|2|3.04|9.49|0.74|1.41|0|0|12848360|21275000|0|6021741600|3630385552|1533848477|32531142|16.13|0|444
2024-04-29 07:00:20|russ2000_2_0339|IRTC|23|202312|202312|-168|202412|198200|0|0|13.38|29.76|11.67|7.19|22.2|17.1|0.29|0.17|-1.85|-3.81|0|0|-45.85|-43.74|8.63|9|11.22|10.05|1.43|1.69|0|0|95232000|133764000|117957000|3494726800|3590664000|3152485600|62613258|116|0|997
2024-04-29 07:00:22|russ2000_2_0340|ISTR|34|202403|202403|39|201406|202403|17.14|9.14|2.31|-0.46|3.14|2.02|1.1|0.7|0.99|1.34|-6.07|-11.02|1.07|2.45|3.51|2.98|0|0|0.72|0.72|0.36|1.19|1055188741|1889588000|233584581|395185000|56767000|69366900|160031884|178031156|370232|16.36|0|336
2024-04-29 07:00:23|russ2000_2_0341|ITGR|84|202403|202403|91|200106|202403|51.4|40.37|2.39|2.24|1.86|2.44|2.03|2.41|0.82|0.75|-2.57|-0.47|0|0|3.46|3.64|2.74|4|5.89|2.83|1.25|1.28|0|0|51363524|42156000|294973000|5007779700|3909211716|3865491720|39487188|116.68|0|8400
2024-04-29 07:00:24|russ2000_2_0342|ITI|142|202312|202312|141|198812|202403|73.92|82.33|1.05|1.21|0.95|1.25|2.26|3.08|0.55|0|-4.67|-13.81|0|0|-10.73|9.78|3.6|9|0.83|1.19|0.91|1.7|0|0|7666770|21185000|14134000|190034600|210651480|205044580|625200|4.94|0|440
2024-04-29 07:00:26|russ2000_2_0343|ITIC|149|202312|202312|149|198612|202403|14.86|14.22|1.32|0.55|1.78|1.37|1.44|1.23|0.01|0|3.01|7.98|0.68|1.13|11.4|14|0|0|0.31|0.9|0.66|0.82|1333333|1600000|66822438|198102000|14318000|110065800|308167800|308885000|227727|163|0|402
2024-04-29 07:00:28|russ2000_2_0344|JAG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:00:29|russ2000_2_0345|JAX|24|202006|202006|18|201509|202003|27.22|6.43|0.69|0.43|0.64|0.37|1.36|0.74|0.18|0.24|1.47|1.13|0|0|3.02|-15.8|7.74|7|1.13|1.04|0.54|2.01|0|0|10056286|17315000|177860000|87786800|78060840|76414000|742356|5.2|-55.63|4200
2024-04-29 07:00:30|russ2000_2_0346|JCAP|22|202006|202006|15|201606|202003|14.2|9.37|23.05|18.1|16.05|8.14|1.12|1.08|0.12|0.5|-18.87|-11.01|7.55|6.76|6.92|-4.58|1.8|2|4.16|1.97|0.74|1.89|0|0|32146545|15459000|137000|863331500|399427427|396108466|4434140|17.17|-13.2|16
2024-04-29 07:00:31|russ2000_2_0347|JELD|25|202312|202312|27|201706|202403|48.01|29.08|0.97|0.87|0.56|0.41|7.25|2.15|-0.72|1.44|-2.49|-2.06|0|0|7.78|2|5.82|6|2.27|1.25|2.42|2.76|0|0|166805818|288312000|1049752000|2763172300|1811114316|2142835189|11099186|21.23|0|23300
2024-04-29 07:00:32|russ2000_2_0348|JILL|25|202312|202312|29|201612|202403|10.69|10.4|0.69|0.52|0.42|0.62|7.07|7.46|4.09|4.19|0|0|0|0|-7.33|-46.44|8.71|9|6.16|5.08|3|1.19|0|0|35127850|62172000|267038000|371391100|276083145|1164394872|2968405|26.01|0|3748
2024-04-29 07:00:33|russ2000_2_0349|JNCE|19|202006|202006|4|201909|202009|7|13.16|1.02|0.92|3.31|1.68|2.17|2.21|0|0|-7.1|0|0|0|-8.36|66.37|0|0|5.61|4.64|4.24|0.15|0|0|187543176|127205000|25162000|154039000|280014300|279915660|19076806|8.22|140.35|130
2024-04-29 07:00:34|russ2000_2_0350|KALA|21|202312|202312|-168|202412|198200|0|0|63.38|67.83|28.7|3.37|3.06|2.99|1.19|0.56|-20.15|-24.99|0|0|-66.28|-59.46|1|1|6.55|11.64|0.73|-1.21|0|0|98283556|50895000|31793000|5742500|22447505|443960083|179425|7.97|0|136
2024-04-29 07:00:35|russ2000_2_0351|KDMN|22|202006|202006|-168|202412|198200|0|0|111.12|43.42|96.72|47.56|5.36|5.6|1.1|0.02|-27.5|-15.82|0|0|-3456.33|-87.35|2.76|2|6.04|18.1|1.66|0.99|0|0|81370632|182295000|19779000|500861000|636481212|604187892|9147139|3.72|46.9|115
2024-04-29 07:00:36|russ2000_2_0352|KIDS|22|202312|202312|2|202303|202309|364.99|355.56|8.76|11.57|6.95|4.45|5.41|1.82|-0.04|0.03|-5.59|-15.22|0|0|-19.32|-12.93|8.07|7|5.4|13.58|0.61|1.22|0|0|41391842|80306000|24131000|616457400|686703420|511731756|5192568|29.16|0|94
2024-04-29 07:00:38|russ2000_2_0353|KINS|85|202312|202312|66|200209|201903|16.94|52.64|1.29|-0.68|1.45|0.33|2.28|1.42|0.69|0.73|-4.7|6.75|3.33|13.68|3.29|-0.96|3|3|0.34|0.33|0.34|1.07|0|0|49567375|157897800|7361800|-83669600|48984710|47769860|128820|4.45|0|97
2024-04-29 07:00:39|russ2000_2_0354|KLXE|17|202312|202312|23|201806|202403|35.67|6.34|0.87|0.51|0.5|0.14|2.16|3.34|2.19|7.33|-7.06|2|0|0|-16.94|-74.06|4.33|1|11.07|7.98|3.17|4.9|0|0|102407143|112500000|234100000|301230600|127710000|38700000|1788725|7.74|0|1370
2024-04-29 07:00:40|russ2000_2_0355|KNSA|18|202403|202403|4|202303|202403|71.25|179.36|0|0|4.22|4.74|3.41|2.94|0|0|0|0|0|0|0|0|0|0|2.05|4.86|-0.54|0.6|0|0|242648533|213552000|6533000|1183708800|1397260843|1142645193|7896999|19.73|0|137
2024-04-29 07:00:42|russ2000_2_0356|KNSL|26|202403|202403|31|201606|202403|37.69|34.87|3.26|8.03|6.61|9.17|5.83|7.45|0.08|0.16|-0.42|-1.88|0.34|0.11|14.39|16.17|0|0|2.7|3.34|0.32|0.91|54605000|36497000|843661739|1562512000|42390000|10835198800|12213795766|11915271180|92490795|524.74|0|275
2024-04-29 07:00:43|russ2000_2_0357|KOD|15|202312|202312|-168|202412|198200|0|0|0|0|0|0|4.28|1.04|0|0|0|0|0|0|0|0|0|0|4.42|8.29|1.68|1.67|0|0|193383077|285507000|2697000|-9311800|276333574|236541148|5153286|5.26|0|48
2024-04-29 07:00:44|russ2000_2_0358|KREF|22|202403|202403|14|201703|202009|17.75|22.05|32.15|38.51|10.02|4.1|0.93|0.48|2.61|4.2|-27.22|-16.51|10.97|15.31|2.82|0.83|0|0|2.27|3.42|0.33|1.02|0|0|128772947|106517000|0|6389347800|697297834|558371246|6097149|10.06|0|
2024-04-29 07:00:45|russ2000_2_0359|KURA|25|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.72|4.09|0|0|0|0|0|0|0|0|0|0|4.28|5.32|4.31|1.93|0|0|182087826|423957000|8760000|1209377200|1585885500|1101331890|21859672|21.33|0|71
2024-04-29 07:00:46|russ2000_2_0360|KZR|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.81|0.35|0.05|0.05|0|0|0|0|0|0|0|0|3.92|3.23|0.56|-0.45|0|0|123691643|201372000|7478000|-125665300|65637742|38711999|827708|0.9016|0|40
2024-04-29 07:00:47|russ2000_2_0361|LAND|39|202312|202312|27|201212|201909|246.24|59.45|21.03|15.26|9.29|5.27|1.9|0.66|1.87|0.8|-12.55|-5.86|4.58|4.16|0.16|0.65|1.84|2|2.6|1.63|0.87|0.71|0|0|12218014|18571000|30179400|1033640300|478084256|285722790|2602246|13.34|0|
2024-04-29 07:00:48|russ2000_2_0362|LASR|17|202312|202312|6|201806|201912|979.59|3447.92|3.89|4.44|3.67|2.86|4.58|2.42|0.08|0.07|-7.66|-0.34|0|0|0.94|-11.58|5.67|5|5.27|4.83|2.54|2.73|0|0|115512214|112882000|52429000|501880200|614458000|496301000|2535220|13|0|1100
2024-04-29 07:00:49|russ2000_2_0363|LAUR|28|202312|202312|29|201612|202403|17.92|21.75|1.54|1.26|0.99|1.55|1.88|2.42|3.58|0.17|2.19|20.23|0|0|6.65|-5.83|2.15|3|1.44|3.48|0.78|1.31|0|0|400745958|89392000|1600049000|2370827900|2260687028|3058665530|9531300|14.57|0|50000
2024-04-29 07:00:51|russ2000_2_0364|LAWS|142|202006|202006|123|198912|202009|47.28|26.03|1.01|1.04|1.06|1.11|2.39|3.11|0.04|0.01|3.22|2.95|1.65|0|7.31|12.61|4.44|10|0.85|0.67|0.95|1.84|0|0|12057719|10012000|24379000|362211400|369573622|381496940|772881|41.03|5.94|1770
2024-04-29 07:00:52|russ2000_2_0365|LBC|15|202006|202006|11|201712|202009|11.23|10.74|8.43|5.35|4.61|3.18|1.03|0.68|2.15|1.87|7.69|14.79|2.13|2.75|3|2.41|0|0|0.4|0.43|1.02|0.72|4721670615|5383519000|682091231|805521000|19262000|718615300|433206583|434596770|348837|8.27|-26.3|285
2024-04-29 07:00:53|russ2000_2_0366|LBRT|23|202403|202403|25|201712|202403|10|7.56|0.99|0.72|0.73|0.79|3.06|2.03|0.32|0.09|5.04|3.67|2.26|1.16|7.62|-5.12|4.87|2|5.3|4.92|2.97|3.79|0|0|51417714|23788000|720726000|3565195400|3422983368|1725810240|57796188|20.72|0|2571
2024-04-29 07:00:54|russ2000_2_0367|LCII|146|202312|202312|156|198503|202403|48.69|48.64|0.76|1.43|0.67|0.83|2.47|2.3|0.51|0.63|2.09|-0.59|2.77|3.41|13.05|8.08|3.83|7|3.2|2.71|1.16|1.87|0|0|16068425|66157000|463904000|3898068200|3116617560|3103450140|29521110|123.06|0|10500
2024-04-29 07:00:56|russ2000_2_0368|LCNB|86|202312|202312|93|200012|202403|13.77|13.98|1.04|0.19|3.41|2.68|1.45|0.9|0.21|0.89|3.6|6.92|4.3|5.4|9.11|7.11|0|0|0.66|0.75|0.24|1.13|751843651|1430394000|136986721|316324000|41038000|104989300|210795342|206230126|586602|15.94|0|332
2024-04-29 07:00:58|russ2000_2_0369|LEGH|14|202312|202312|21|201812|202403|10.99|9.92|2.1|2.17|2.2|2.86|1.4|1.2|0.15|0.05|-9.19|-1.15|0|0|11.88|12.22|5.57|6|1.03|0.28|0.94|1.53|0|0|1679167|748000|24728000|548050100|525118128|520822736|1888871|21.52|0|800
2024-04-29 07:00:59|russ2000_2_0370|LEVL|14|202006|202006|10|201803|202009|13.78|7.72|1.06|0.52|2.95|1.49|1.22|0.64|1.06|2.77|-16.61|-54.69|0.84|1.22|5.24|3.81|0|0|1.07|0.34|0.93|0.77|1233275000|1821351000|286136182|581284000|15882000|40147200|116014500|115815000|94037|15|-35.32|253
2024-04-29 07:01:00|russ2000_2_0371|LEXEA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:01:00|russ2000_2_0372|LILA|28|202312|202312|2|202306|202312|9.42|8.7|2.82|2.51|0.67|0.33|0.94|0.81|8.1|4.64|-7.47|-23.11|0|0|-3.36|-4.19|4.67|5|0.85|0.39|1.49|1.15|0|0|660696000|988600000|4155400000|9167047000|1426759000|1272353984|4592066|6.97|0|10000
2024-04-29 07:01:01|russ2000_2_0373|LILAK|28|202312|202312|2|202306|202312|9.38|8.74|2.82|2.51|0.67|0.33|0.94|0.81|8.1|4.64|-7.58|-23.8|0|0|-3.36|-4.19|0|0|2.5|3.28|1.58|1.19|0|0|660696000|988600000|4155400000|9171149000|1430853000|1276004928|13184835|6.99|0|10000
2024-04-29 07:01:04|russ2000_2_0374|LIND|37|202312|202312|16|201603|202003|142.1|14.76|2.29|2.94|1.72|0.87|3.51|5.09|0.94|-4.1|-0.87|-9.57|0|0|1.06|-10.38|6.12|5|1.09|3.54|0.69|4.22|0|0|85156056|156845000|500971000|1074774300|497589426|464089128|2336538|9.33|0|650
2024-04-29 07:01:05|russ2000_2_0375|LITE|29|202312|202312|16|201609|202009|189.29|42.88|2.61|3.1|2.6|2.23|3.64|2.5|0.5|2.21|-0.68|2.34|0|0|2.39|5.12|5.82|6|9.19|9.34|1.47|0.56|0|0|663629630|1224000000|471700000|4788790000|3191390000|3660155000|65789547|47.35|0|5473
2024-04-29 07:01:06|russ2000_2_0376|LIVN|112|202312|202312|83|200306|202403|81.15|174.81|13.83|2.53|13.39|2.62|12.2|2.36|0.44|0.46|-2.06|-3.69|0|0|-15.83|-8.81|4.67|7|6.6|5.2|0.71|1.36|0|0|66585226|266504000|236784000|3338459800|3016184108|2719299340|47800296|55.94|0|4000
2024-04-29 07:01:07|russ2000_2_0377|LIVX|41|202006|202006|-168|202412|198200|0|0|5.2|4.86|4.86|3.79|105.7|19.93|0.15|-1.54|-4.9|-4.41|0|0|-375.64|-260.08|1.9|4|4.36|9.45|2.52|0.76|0|0|3764370|10391000|3543000|195950300|188963280|156199032|2354944|2.64|28.78|109
2024-04-29 07:01:08|russ2000_2_0378|LJPC|106|202006|202006|-168|202412|198200|0|0|50.85|1.56|71.99|4.86|2.58|33.9|0.04|0|-18.7|-0.55|0|0|-121.63|-917.99|1.42|5|5.62|12.43|2.05|2.1|0|0|44332981|71415000|27619000|61366500|110255158|110123780|1812009|4.03|-54.2|91
2024-04-29 07:01:10|russ2000_2_0379|LKSD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:01:11|russ2000_2_0380|LLEX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:01:12|russ2000_2_0381|LMAT|69|202312|202312|58|200909|202403|39.83|49.52|2.7|6.31|3.39|7.69|3.26|4.98|0.02|0.42|0.05|-1.68|1.2|0.87|6.44|10.38|6.64|8|2.34|10.21|0.56|1.22|0|0|27647841|105074000|32419000|1377222600|1481632992|1353677640|9665613|66.36|0|479
2024-04-29 07:01:13|russ2000_2_0382|LNTH|33|202312|202312|31|201606|202403|29.1|13.41|2.36|2.83|2.07|3.35|11.56|5.23|0.44|0.69|-12.75|0.75|0|0|12.08|2.98|7.28|7|2.44|2.77|1.86|0.8|0|0|109614800|713656000|122903000|4113870300|4264933760|2684722400|61591075|62.24|0|508
2024-04-29 07:01:15|russ2000_2_0383|LOB|31|202403|202403|35|201506|202403|32.71|20.86|2.24|5.07|4.36|4.17|2.28|1.63|0.33|0.13|-17.09|-44.5|0.54|0.29|10.78|2.94|0|0|4.08|3.2|1.27|1.36|2497400875|5706044000|736147179|1718266000|256434000|267381400|1865405437|1724723896|6405614|41.51|0|640
2024-04-29 07:01:16|russ2000_2_0384|LOGC|12|202006|202006|-168|202412|198200|0|0|0|0|0|0|4.53|7.64|0.32|0.34|0|0|0|0|0|0|0|0|0.87|2.05|0.92|0.93|0|0|46646900|36697000|8075000|188030100|288180132|211800080|1418222|9.08|-16|41
2024-04-29 07:01:17|russ2000_2_0385|LOVE|18|202312|202312|4|202303|202403|18.81|15.06|1.51|1.59|1.29|0.51|4|1.56|0.01|0|-13.23|0|0|0|-18.07|-12.56|9.56|10|11.29|15.67|1.76|4.97|0|0|42290887|87036000|25741000|251259000|338295048|317092776|8962005|21.84|0|781
2024-04-29 07:01:18|russ2000_2_0386|LQDA|17|202312|202312|-168|202412|198200|0|0|77.6|68.14|47.44|54.82|11.69|23.71|-0.41|0.49|-29.12|-53.56|0|0|-274.28|-118.2|3.67|2|2.21|5.25|0.15|0.44|0|0|45510107|83679000|10720000|1037731100|1121410050|420065250|12665609|14.75|0|64
2024-04-29 07:01:19|russ2000_2_0387|LTHM|12|202006|202006|8|201809|202009|30.01|83.63|3.7|4.86|3.41|4.24|2.56|2.3|0.15|0.37|0|0|0|0|16.77|2.28|5.13|3|12.38|18.48|2.26|2.07|0|0|15250000|17200000|545000000|1503376900|1311876852|1311414000|22190912|8.97|34.08|800
2024-04-29 07:01:20|russ2000_2_0388|MARK|59|202312|202312|-168|202412|198200|0|0|35.42|28.19|33.29|0.79|9.38|10.41|-1.65|-0.42|-14.28|-12.02|0|0|-172.04|-549.11|3.36|3|2.83|10.4|2.84|3.38|0|0|6692150|145000|626000|24359400|8933281|18736514|166295|0.2099|0|80
2024-04-29 07:01:21|russ2000_2_0389|MAXR|82|202006|202006|48|200809|202009|27.49|5.78|2.46|2.47|1.79|1.06|3.09|1.75|1.15|2.68|-4.68|14.48|2.55|0.15|8.01|7.63|2.9|4|11.55|13.67|0.46|1.96|0|0|74952007|177000000|993000000|3682083700|1576379000|1610140000|34847647|25.97|236.84|5800
2024-04-29 07:01:23|russ2000_2_0390|MBCN|86|202312|202312|93|200012|202403|12.96|11.16|9.59|-0.52|9.59|2.7|1.31|0.94|0.66|0.83|2.22|4.56|3.17|3.35|6.49|5.94|0|0|0.65|1.06|0.22|1.28|516943501|1193963000|85943876|227176000|18633000|136762100|192690108|152492904|230386|23.88|0|194
2024-04-29 07:01:25|russ2000_2_0391|MBIN|19|202312|202312|26|201709|202403|8.34|7.66|0.97|8.01|3.68|3.35|1.56|1.56|0.54|0.57|0|0|1.32|0.76|12.38|10.03|0|0|0.52|0.23|1.17|0.9|4014544714|6908628000|838094235|1698109000|29362000|1637681900|1872055946|1241956114|5681840|43.18|0|329
2024-04-29 07:01:25|russ2000_2_0392|MBIO|23|202312|202312|-168|202412|198200|0|0|0|0|0|0|7.71|87.85|0|0|0|0|0|0|0|0|0|0|1.66|3.92|1.67|1.14|0|0|48525158|6234000|9308000|4571700|10805704|46823920|260727|1.04|0|51
2024-04-29 07:01:26|russ2000_2_0393|MBTF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:01:27|russ2000_2_0394|MCB|20|202403|202403|26|201709|202403|13.38|6.33|0.28|-4.86|3.36|1.71|1.21|0.7|0.6|0.61|-3.87|5.17|0|0|6.36|6.56|0|0|0.86|0.66|1.39|1.32|1987344429|3394739000|508829722|1032192000|15065000|-193751000|430892000|321840750|3808081|38.5|0|171
2024-04-29 07:01:28|russ2000_2_0395|MCFT|29|202312|202312|35|201506|202403|21.72|7.25|1.37|1.14|1.09|0.77|17.21|2.09|-2.29|0.27|0|0|0|0|22.92|-13.04|7.95|7|2.29|3.4|1.9|3.12|0|0|20237667|108784000|40481000|346900700|404041736|444605308|2778403|23.72|0|884
2024-04-29 07:01:30|russ2000_2_0396|MCRB|29|202312|202312|-168|202412|198200|0|0|13.39|87.49|17.82|0.79|10.24|13.49|-0.28|-2.26|-7.33|-6.74|0|0|-145.74|-474.13|0|0|8.34|5.14|0.82|6.71|0|0|142456154|127965000|26562000|90475500|116896454|56746329|3342911|0.7741|0|108
2024-04-29 07:01:31|russ2000_2_0397|MCRN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:01:31|russ2000_2_0398|MDGL|66|202312|202312|4|200909|201009|1.57|1.42|77.9|221.03|140.88|757.46|12.95|13.11|0.16|0.49|-9.61|-27.38|0|0|-133.54|-123.6|5.75|4|7.95|15.91|1.69|1.29|0|0|143467870|634131000|1785000|4794750700|5307526816|4121308432|172526444|267.04|0|29
2024-04-29 07:01:33|russ2000_2_0399|MEDP|27|202403|202403|30|201609|202403|59.31|41.2|3.45|4.3|3.72|6.55|6.28|18.27|0.29|0.14|0.34|1.88|0|0|7.82|15.12|4.59|6|3.41|1.95|0.53|1.2|0|0|71592565|407010000|179520000|12114850300|12521860280|15086111200|114585874|404.15|0|3400
2024-04-29 07:01:34|russ2000_2_0400|MEET|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:01:34|russ2000_2_0401|MESA|15|202309|202309|9|201806|202009|7.61|3.64|1.44|1.29|0.26|0.07|0.49|0.18|2.58|2.64|-27.85|13.87|0|0|2.86|2.27|2.78|2|3.66|3.4|2.27|2.84|0|0|66224308|32940000|1365207000|531349100|36011088|31049000|200657|0.8796|0|3400
2024-04-29 07:01:36|russ2000_2_0402|METC|22|202312|202312|23|201806|202403|10.58|9.73|2.57|0.81|2.26|1.09|1.7|2.42|0.12|0.24|-26.23|-52.76|1.03|3.04|6.18|6.42|4.38|5|2.52|0.5|1.17|0.93|0|0|24244765|41962000|183145000|942242500|889355764|719135360|16137909|16.84|0|395
2024-04-29 07:01:37|russ2000_2_0403|MFSF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:01:37|russ2000_2_0404|MGEN|30|202006|202006|1|201709|201712|195.8|208.6|14.33|9.1|9.43|11.52|2.89|2.13|0.02|0.42|-41.56|-36.14|0|0|-94.69|-108.98|2.29|1|2|2.77|2.87|2.62|0|0|29278511|30582000|963000|23395600|38804814|38804814|601159|0.7311|-14.5|46
2024-04-29 07:01:38|russ2000_2_0405|MGPI|133|202312|202312|135|199006|202403|29.68|17.94|1.03|1.92|1.04|2.28|2.15|2.23|0.21|0.34|1.84|1.22|1.53|0.56|5.85|13.86|2.28|6|4.29|12.99|1.28|1.31|0|0|7276575|18388000|134506000|2167898500|1896246693|1455519483|22804301|86.13|0|341
2024-04-29 07:01:40|russ2000_2_0406|MGTA|14|202006|202006|-168|202412|198200|0|0|0|0|0|0|3.57|1.89|0|0|0|0|0|0|0|0|0|0|4.05|3.32|2.51|2.25|0|0|134665727|176501000|9070000|151617400|328040160|269360240|1541524|6.8|-33.72|72
2024-04-29 07:01:41|russ2000_2_0407|MGTX|17|202312|202312|-168|202412|198200|0|0|22.16|17.43|32.56|24.45|3.75|2.82|0.21|0.52|-17.45|-16.08|0|0|-32.3|-32.67|0|0|2.05|1.05|1.69|0.93|0|0|135903129|129566000|53728000|332351400|389798404|224406079|909020|6.07|0|168
2024-04-29 07:01:42|russ2000_2_0408|MITK|129|202312|202312|137|198909|202312|74.7|76.71|3.72|4.87|3.91|4|11.54|3.09|-3.36|0.64|-2.97|-0.33|0|0|-32.06|5.49|4.83|9|4.97|2.8|1.28|1.02|0|0|12953315|123911000|9321000|673322500|659747460|598234800|5947308|14.1|0|284
2024-04-29 07:01:44|russ2000_2_0409|MJCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:01:45|russ2000_2_0410|MLNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:01:45|russ2000_2_0411|MLP|97|202312|202312|101|199803|202306|80.89|281.4|5.99|26.68|5.95|39.04|6.38|12.28|-0.13|0|-24.75|-18.52|0.06|0|2.22|-38.38|2.59|2|1.08|0.67|0.75|0.04|0|0|2258979|8371000|19124000|417919500|426290460|417342714|438162|21.66|0|11
2024-04-29 07:01:47|russ2000_2_0412|MLVF|55|202006|202006|50|200803|202009|74.52|13.35|3.52|5.12|138089.99|3.01|1.05|0.63|1.11|1.08|-0.26|-4.04|0.31|0|-0.03|2.28|0|0|0.33|0.26|0.43|1.24|601589088|884444000|105457875|91166000|9154000|153977800|90406800|89556192|185081|11.88|-47.12|82
2024-04-29 07:01:48|russ2000_2_0413|MNLO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:01:49|russ2000_2_0414|MNOV|69|202312|202312|-168|202412|198200|0|0|56.93|79.22|145.25|72.41|3.01|1.14|0.18|0|-7.21|-27.76|0|0|-41.9|-20.36|1|1|2.79|7.63|0.97|1.62|0|0|48162173|50999400|32900|20117500|71116990|63932820|101953|1.45|0|8
2024-04-29 07:01:50|russ2000_2_0415|MOGA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:01:51|russ2000_2_0416|MPB|95|202312|202312|103|199806|202403|16.09|8.78|2.42|4.94|3.55|1.98|1.69|0.61|1.04|0.19|3.65|-22.89|2.89|4|5.11|5.37|0|0|0.13|0.38|0.24|0.47|602613217|2326313000|92472179|304096000|39982000|129703700|331639737|169092504|440993|20.01|0|446
2024-04-29 07:01:53|russ2000_2_0417|MRNS|33|202312|202312|-168|202412|198200|0|0|0|0|17.07|15.68|6.25|29.46|2.31|4.35|0|0|0|0|0|0|0|0|5.18|12.03|2.65|-0.29|0|0|58090890|150288000|2105000|416655100|496576240|901925320|4337706|9.04|0|50
2024-04-29 07:01:54|russ2000_2_0418|MRSN|21|202312|202312|-168|202412|198200|0|0|146.01|576.94|90.39|14.11|6.7|14.73|0.09|0.68|-25.03|-10.32|0|0|-104.75|-54.42|0|0|4.7|9.78|1.74|3.01|0|0|135751611|209084000|13510000|359584400|540788416|272151936|11962753|4.48|0|83
2024-04-29 07:01:56|russ2000_2_0419|MSBI|25|202312|202312|32|201603|202403|17.14|8.46|1.85|0.02|2.3|1.86|1.11|0.79|1.02|0.76|-0.86|10.23|4.27|4.82|3.8|2.85|0|0|1.85|3.02|1.36|0.88|3541267684|4943107000|766769591|1050107000|103359000|205247500|541586682|586534200|1356024|25.13|0|1010
2024-04-29 07:01:57|russ2000_2_0420|MSGN|47|202006|202006|43|200912|202009|25.48|3.28|6.73|2.1|12.16|0.9|0.72|0.91|-0.72|-1.96|2.72|16.14|0|0|21.77|37.54|5.19|9|6.47|19.03|0.63|1.27|0|0|199070022|196837000|25911000|1437100400|550517060|553919650|5093875|9.65|-41|700
2024-04-29 07:01:59|russ2000_2_0421|MTEM|67|202312|202312|4|201512|201612|0.99|0.77|17.28|21.47|24.35|0.19|6.03|2.86|0.02|0.26|-24.29|-10.49|0|0|-77.23|-130.42|0|0|3.5|2.88|3.52|1.01|0|0|49719701|11523000|29490000|515400|12038432|102425120|84540|2.24|0|226
2024-04-29 07:02:00|russ2000_2_0422|MVBF|73|202312|202312|75|200506|202403|30.67|9.3|8.94|-0.59|7.04|1.98|1.73|0.99|0.91|0.28|-4.64|14.19|0.83|3.05|3.67|7.6|0|0|0.71|0.82|0.31|1.24|602942499|1863963000|126780023|743504000|24586000|-376817600|286402394|267983258|640589|22.31|0|494
2024-04-29 07:02:01|russ2000_2_0423|MYOK|24|202006|202006|-168|202412|198200|0|0|59.95|184.49|63.2|188.73|6.31|7.82|0|0|-12.96|-9.24|0|0|-30.25|-21.36|0|0|6.21|10.04|1|2.06|0|0|273496182|918053000|70892000|6191252800|7150295931|6690216618|53364823|134.13|162.08|275
2024-04-29 07:02:03|russ2000_2_0424|NBN|135|202312|202312|136|199003|202403|14.02|7.73|3.4|-0.12|2.05|2.92|0.96|1.32|2.03|1.37|-1.02|7.76|1.94|0.07|3.37|11.3|0|0|0.43|1.95|0.35|2.22|417229795|1012352000|78643498|278130000|9670000|600580200|431878894|464966680|1790837|55.34|0|182
2024-04-29 07:02:04|russ2000_2_0425|NCBS|35|202009|202009|19|201512|202009|15.03|10.62|-0.3|-4.02|3.66|3.19|1.49|1.03|0.3|0|2.2|5.67|0|0|8.52|9.41|0|0|1.98|2.54|0.64|0.85|1862985813|3712808000|450938500|853564000|59896000|-706289600|564654480|581434620|1626871|55.38|-18.89|570
2024-04-29 07:02:05|russ2000_2_0426|NCSM|21|202312|202312|6|201706|201812|7905.51|27.16|2.55|0.21|1.96|0.28|1.38|0.43|0.17|0.19|-4.3|3.96|0|0|-30.14|-37.65|5.38|8|2.75|0.5|2.07|1.82|0|0|22362944|16720000|30792000|40275600|39220601|758523570|53108|16.03|0|395
2024-04-29 07:02:07|russ2000_2_0427|NE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:02:08|russ2000_2_0428|NEO|86|202312|202312|68|200306|202006|653.35|972|4.92|9.74|4.34|3.33|28.08|2.13|-0.03|0.57|-5|-4.36|0|0|1193.85|-0.84|5.26|6|4.92|3.63|0.67|0.64|0|0|31929669|415203000|131523000|2129024200|2002242252|1695983640|15960364|15.72|0|1700
2024-04-29 07:02:09|russ2000_2_0429|NEOS|26|202006|202006|-168|202412|198200|0|0|22.58|0.86|21.36|0.45|13.41|56.86|-1.34|-2.33|-25.63|8.29|0|0|-71.16|-51.11|3.71|9|6.65|4.49|1.31|1.81|0|0|46123000|12679000|9428000|53070100|28007146|28004219|92882|0.5629|-65.18|213
2024-04-29 07:02:10|russ2000_2_0430|NERV|33|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.56|2.32|0|0|0|0|0|0|0|0|0|0|4.53|8.59|1.42|1.32|0|0|60872197|40912600|191300|-22869600|18042972|103917498|525364|2.58|0|13
2024-04-29 07:02:11|russ2000_2_0431|NEXT|25|202312|202312|-168|202412|198200|0|0|0|0|0|0|5.25|5.06|0|0|0|0|0|0|0|0|0|0|0.33|1.22|0.16|-0.05|0|0|28980959|38241000|151055000|3688675300|1458104280|666763840|7316121|5.68|0|74
2024-04-29 07:02:12|russ2000_2_0432|NGVT|27|202312|202312|31|201603|202312|27.07|13.81|3.28|2.62|2.36|1.03|8.9|2.74|2.27|2.32|-2.34|2.48|0|0|12.71|9.25|6.05|5|2.28|2.78|1.83|2.5|0|0|67580000|95900000|707500000|3099752400|1728318870|1973349000|11852175|47.7|0|1850
2024-04-29 07:02:14|russ2000_2_0433|NH|22|202006|202006|-168|202412|198200|0|0|7.47|4.97|5.87|3.08|4.8|35.72|2.43|-2.55|-48.96|-16.74|0|0|-41.74|-34.1|2.88|5|1.51|1.5|1.51|2.12|0|0|49963316|37526000|20982000|409378600|254028326|253804135|715032|2.29|176.56|398
2024-04-29 07:02:15|russ2000_2_0434|NHTC|93|202312|202312|86|200209|202403|23.08|134|0.59|-0.43|0.91|1.75|4.25|1.85|-10.27|0|15.3|19.18|5.14|11.94|-96.06|-6.1|5.78|8|9.57|0.32|1.66|1.13|0|0|35082477|56178000|3695000|20984600|77162560|76540800|159571|6.7|0|152
2024-04-29 07:02:16|russ2000_2_0435|NIHD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:02:17|russ2000_2_0436|NINE|19|202312|202312|2|202303|202309|9.05|9.81|0.92|0.55|0.45|0.12|1.05|0.51|-1.71|-9.08|-12.1|12.74|0|0|-18.72|-76.46|2.67|1|2.65|1.78|2.32|4.54|0|0|50297765|30840000|115258000|371666800|79127776|66851008|1173686|2.24|0|1469
2024-04-29 07:02:18|russ2000_2_0437|NK|26|202006|202006|-168|202412|198200|0|0|5608.1|15455.93|7725.19|16448.86|3.06|4.57|0|0|-7.99|-6.56|0|0|-62.55|-51.24|0|0|4.24|5.47|1.6|2.92|0|0|139485217|110623000|69022000|664605200|773746956|709166446|8426583|7.18|468.44|148
2024-04-29 07:02:19|russ2000_2_0438|NMRK|19|202312|202312|25|201712|202403|24.77|44.36|1.68|1.34|0.96|0.94|2.97|1.53|2.55|0.83|6.34|-4.15|3.72|1.08|5.68|3.6|0|0|1.24|0.99|1.72|1.89|0|0|169752000|164993000|293778000|3121562300|1928827141|1979820070|13723622|11.09|0|5900
2024-04-29 07:02:20|russ2000_2_0439|NODK|23|202312|202312|14|201703|202009|40.68|14.61|1.54|1.03|1.48|0.88|1.35|1.26|0|0|-5.82|2.12|0|0|7.34|8.29|0|0|0.49|0.28|0.1|0.39|0|0|83667619|237688000|10140000|77393300|312088485|333681780|312167|15.15|0|186
2024-04-29 07:02:21|russ2000_2_0440|NOVT|89|202312|202312|96|200003|202403|42.01|86.52|1.74|6.33|2.09|7.14|2.76|9.31|0.32|0.53|-3.66|0.24|0|0|0.18|6.64|3.84|7|1.69|1.12|1.54|0.67|0|0|85359562|105051000|109576000|6521973600|6272652593|6218141830|25368448|174.77|0|2290
2024-04-29 07:02:23|russ2000_2_0441|NPTN|46|202006|202006|39|201012|202009|89.79|19.19|0.82|0.6|0.84|0.77|1.48|1.7|0.2|0.2|-9.47|0.9|0|0|-7.86|8.03|4.49|8|6.16|8.53|1.19|0.64|0|0|75834651|102201000|87714000|238448600|304218580|317198540|7504790|6.14|4.78|1690
2024-04-29 07:02:24|russ2000_2_0442|NRC|97|202312|202312|44|201303|202403|39.55|31.69|5.86|9.7|6.25|6.58|16.57|19.3|0.27|0.75|5.18|6.38|1.48|1.21|18.22|52.92|4.6|10|0.99|0.65|1.13|1.31|0|0|13162282|6653000|13667000|974903800|959350239|1017184800|2691834|39.61|0|480
2024-04-29 07:02:26|russ2000_2_0443|NRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:02:27|russ2000_2_0444|NSA|31|202312|202312|35|201506|202403|981.06|26.28|10.94|11.43|5.64|5.98|2.28|2.9|1.85|2.57|-16.19|0.35|4.5|5.72|0.65|0.7|2.36|3|2.97|7.7|0.77|0.5|0|0|18649778|64980000|25575000|7769440100|3222319760|2671103600|36898635|39.16|0|459
2024-04-29 07:02:28|russ2000_2_0445|NSSC|149|202312|202312|127|199206|202403|25.07|34.62|1.43|4.13|1.45|8.39|2.44|9.35|0.39|0.05|0.86|0.39|0.02|0.8|4.66|11.05|3.29|9|1.85|4.57|0.44|2.19|0|0|4334031|78967000|15483000|1398198100|1477165120|738221120|16701545|40.16|0|1161
2024-04-29 07:02:30|russ2000_2_0446|NTB|23|202312|202312|30|201609|202403|13.16|7.02|-7.11|-7.58|3.55|2.7|1.95|1.5|0.15|0.1|8.27|12.88|5.36|5.5|16.24|14.26|0|0|0.84|0.47|1.64|2.31|10214142333|11615615000|5128902857|4490202000|159195000|-2891067500|1500644502|1630978160|6405579|31.99|0|1512
2024-04-29 07:02:31|russ2000_2_0447|NTGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:02:32|russ2000_2_0448|NTLA|25|202312|202312|-168|202412|198200|0|0|30.94|16.41|39.21|67.8|3.03|2.52|0|0|-10.81|-16.15|0|0|-31.79|-40.83|0|0|12.2|20.32|2.03|0.8|0|0|354637136|912223000|39871000|1731664100|2558352972|1468181190|46574833|27.51|0|270
2024-04-29 07:02:33|russ2000_2_0449|NTRA|29|202312|202312|-168|202412|198200|0|0|4.78|16.93|5.14|9.71|27.51|14.61|0.46|0.47|-11.08|-6.05|0|0|-763.42|-43.53|6.76|7|3.84|6.21|1.66|1.26|0|0|270417692|878977000|47400000|10664586700|11180216736|7231650740|148516470|91.46|0|1039
2024-04-29 07:02:34|russ2000_2_0450|NVCR|27|202312|202312|2|202003|202009|723.32|927.58|21.98|26.46|19.7|3.27|20.08|4.62|0.79|1.57|-4.36|-0.05|0|0|-33.79|3.23|6.15|10|4.22|5.28|1.81|0.44|0|0|313901920|910616000|36298000|1332075800|1681886469|1682535114|23210566|15.63|0|782
2024-04-29 07:02:35|russ2000_2_0451|NVEE|38|202312|202312|42|201309|202403|26.72|33.91|1.5|1.6|1.4|1.76|2.5|2.01|0.33|0.28|-9.19|-9.02|0|0|9.75|3.06|7.81|8|4.47|8.89|1.07|0.97|0|0|24825722|44824000|74579000|1729926400|1557898353|1235896299|7980889|98.01|0|3362
2024-04-29 07:02:37|russ2000_2_0452|NVTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:02:37|russ2000_2_0453|NWFL|98|202403|202403|105|199712|202403|15.68|14.25|2.86|0.51|3.72|3.19|1.43|1.09|0.8|1.17|2.46|1.37|3.35|4.3|5.92|5.22|0|0|0.33|0.86|0.18|0.48|481338934|1086238000|103477168|510337000|14040000|-78424500|220678542|171885570|277892|27.21|0|220
2024-04-29 07:02:39|russ2000_2_0454|NXGN|140|202009|202009|110|199303|202009|60.17|140.78|2.44|1.54|2.84|1.55|3.94|2.09|0.02|0.15|2.06|-1.36|2.23|0|13.39|2.02|4.32|8|5.68|2.44|0.81|0.92|0|0|48619365|103440000|47524000|831378300|850191160|849617860|4216108|12.74|-18.7|2754
2024-04-29 07:02:41|russ2000_2_0455|NXRT|29|202312|202312|31|201606|202403|19.42|19.16|10.21|11.93|4.19|3.01|2.2|1.68|3.11|2.99|-4.01|-11.24|3.64|5.48|2.7|7.84|2|2|1.57|3.12|0.95|1.84|0|0|26035785|12367000|0|2299596600|829687593|782442330|6347953|32.19|0|3
2024-04-29 07:02:42|russ2000_2_0456|NYMX|94|202006|202006|-168|202412|198200|0|0|376.58|2019.19|366.5|1880.09|802.32|175.19|0.69|0|-4.48|0|0|0|-497.66|-228.9|2.92|1|1.81|4.86|1.11|1.13|0|0|1773359|767000|169100|181726700|172343319|169999389|334785|2.37|22.8|4
2024-04-29 07:02:44|russ2000_2_0457|OBNK|14|202006|202006|10|201803|202009|21.2|15.15|2.1|0.62|3.86|2.24|1.41|0.82|0.7|0.84|-4.02|-2.76|1.17|1.73|5.29|2.9|0|0|1.94|1.13|0.95|1.56|4042709273|5372222000|762268364|876952000|80025000|138548600|501985632|501240168|815979|21.36|-36.69|751
2024-04-29 07:02:45|russ2000_2_0458|ODT|15|202006|202006|-168|202412|198200|0|0|0|0|0|0|5.58|4.91|0|0|0|0|0|0|0|0|0|0|3.15|5.98|1.54|-0.16|0|0|148469462|125417000|3211000|434811100|560228064|445496832|10064946|14.52|-48.41|152
2024-04-29 07:02:46|russ2000_2_0459|OFED|45|202309|202309|53|201012|202403|29.55|21.8|1.27|0.01|7.5|4.63|1.4|1.12|0.06|0.76|3.71|6.22|2.09|3.01|4.73|3.97|0|0|0.13|0.12|0.06|1.04|350381732|421092000|103804286|130494000|9367000|-5690300|74603690|75800690|320|13.3|0|77
2024-04-29 07:02:47|russ2000_2_0460|OLLI|30|202312|202312|35|201506|202403|34.76|25.5|3.12|3.55|2.95|2.2|3.91|3.03|0.18|0|-2.33|0.58|0|0|11.42|19.46|6.76|8|10.37|13.88|0.85|2.18|0|0|88059222|353242000|507309000|4217783500|4575864840|4918157460|87386926|74.46|0|8300
2024-04-29 07:02:48|russ2000_2_0461|OOMA|30|202312|202312|1|202309|202312|158.71|161.57|1.47|1.91|1.64|0.75|5.93|2.33|-0.04|0.2|-8.85|-0.42|0|0|-54.92|-34.56|8.67|10|2.07|6.75|0.31|0.35|0|0|39653741|17536000|11635000|180096000|178880000|152957536|755461|6.88|0|848
2024-04-29 07:02:49|russ2000_2_0462|OPBK|17|202312|202312|25|201712|202403|9.82|6.48|0.43|-1.72|2.47|1.83|1.08|0.77|0.15|0.55|10.74|10.31|4.29|4.81|11.03|9.91|0|0|0.82|0.33|-1.2|0.46|937338309|1120720000|172220200|285466000|12398000|-31201100|149264872|150823748|178945|9.98|0|171
2024-04-29 07:02:50|russ2000_2_0463|OPI|53|202312|202312|57|200906|202309|35.58|18.64|9.17|5.08|4.53|0.19|1.16|0.08|0.96|2.05|-4.01|23.78|11.48|37.25|1.72|1.78|2.56|4|5.38|2.91|1.18|0.51|0|0|23466420|12315000|1337958000|2659753200|99459180|98136240|3126765|2.04|0|570
2024-04-29 07:02:51|russ2000_2_0464|OPTN|19|202312|202312|-168|202412|198200|0|0|12.28|4.47|10.91|2.31|7.55|15.79|1.01|-1.5|-12.49|-14|0|0|-65.91|-83.01|3|6|13.14|15.07|0.81|0.93|0|0|137099059|73684000|2790000|221014500|164471482|67025826|1237303|1.46|0|224
2024-04-29 07:02:52|russ2000_2_0465|ORC|41|202312|202312|39|201403|202312|132.54|120.43|26.01|0.05|30.97|4.79|1.01|0.97|0.02|0|-18.29|-5.16|18.01|18.81|0.92|-8.96|0|0|6.31|7.76|0.51|2.3|0|0|98058866|241033000|0|217105500|461110373|592150086|9693580|8.93|0|
2024-04-29 07:02:54|russ2000_2_0466|ORRF|91|202403|202403|97|199912|202403|17.99|7.99|2.23|-1.52|3.67|2.14|2.04|1.04|0.98|0.54|0.61|-5.2|2.25|2.99|4.28|4.73|0|0|1.18|0.61|0.44|1.13|879845952|2279483000|215656034|697631000|35476000|-263944500|286575527|295139250|838244|26.77|0|460
2024-04-29 07:02:55|russ2000_2_0467|OSBC|115|202403|202403|121|199312|202403|21.3|7.03|1.4|-2.68|2.64|2.25|2.73|1.06|0.7|0.51|2.82|11.3|1.51|1.45|5.71|7.14|0|0|3.68|1.15|0.91|1.76|1570538738|2479243000|261273351|1266891000|44914000|-341051900|620663104|416615832|2012241|13.84|0|535
2024-04-29 07:02:57|russ2000_2_0468|OSG|149|202312|202312|33|201512|202403|7.89|8.31|2.13|1.38|0.9|1.15|0.65|1.28|0.43|1.13|0|0|0.14|1.88|1.49|5.23|1.42|3|1.08|0.96|1.35|-0.39|0|0|219878417|91157000|1086095000|763649400|454095360|581198720|2260837|6.4|0|713
2024-04-29 07:02:59|russ2000_2_0469|OSMT|12|202006|202006|-168|202412|198200|0|0|2|2.24|1.2|1.42|1.65|2.64|1.28|2.05|-15.14|-7.09|0|0|-33.96|-36.48|4.38|6|1.13|3.07|3.6|2.64|0|0|75307200|140376000|32939000|473213700|317895387|318451535|1805319|5.41|40.89|379
2024-04-29 07:03:00|russ2000_2_0470|OSPN|85|202312|202312|63|200412|202009|45.13|52.95|3.36|2.84|3.65|1.98|9.9|2.76|-0.01|0|-0.23|0|0|0|7.52|5.85|5.34|9|5.12|6.03|1.89|-0.44|0|0|67791571|42493000|22948000|397001200|436345970|465525640|6728401|11.63|0|782
2024-04-29 07:03:02|russ2000_2_0471|OVBC|101|202312|202312|109|199612|202403|17.88|9.23|2.92|-0.89|2.97|1.99|1.57|0.81|0.88|0.37|2.93|4.47|2.99|3.6|5.48|5.23|0|0|0.53|1.06|0.1|-0.02|591117398|911847000|75863733|290384000|22391000|-120085000|116702295|117051930|101150|24.45|0|244
2024-04-29 07:03:04|russ2000_2_0472|OVID|21|202312|202312|-168|202412|198200|0|0|0|0|801.99|549.61|3.88|2.46|0|0|0|0|0|0|0|0|0|0|1.85|6.69|2.01|1.38|0|0|68159478|105833400|116000|109831800|215665195|169601655|852508|3.05|0|60
2024-04-29 07:03:05|russ2000_2_0473|OVLY|75|202403|202403|82|200309|202403|16.54|7.49|-2.4|-4.94|3.1|2.55|1.14|1.22|0.4|0.25|2.23|-3.68|1.5|1.55|7.53|9.88|0|0|0.29|0.38|0.27|0.29|572358022|1299864000|167550488|698146000|15291000|207150900|207150888|201461400|314523|24.78|0|192
2024-04-29 07:03:07|russ2000_2_0474|PAR|148|202312|202312|104|199112|201712|40.95|42.5|0.75|3.95|0.82|3|1.83|3.82|0.17|1.13|-0.59|-3.08|0|0|-1.46|-22.16|3.37|6|1.62|17.64|0.87|3.33|0|0|8090211|74563000|15948000|1574955700|1271436264|827547840|12528018|45.36|0|1000
2024-04-29 07:03:09|russ2000_2_0475|PARR|106|202312|202312|35|201506|202403|24.86|3.1|1.87|0.3|0.41|0.27|2.63|1.65|1.08|0.49|-14.23|-3.51|0|0|-14.14|-17.71|1.97|4|3.22|3.34|0.78|2.98|0|0|46244403|279107000|1330311000|2579619000|2214549948|1974000900|40399866|37.06|0|1408
2024-04-29 07:03:11|russ2000_2_0476|PBIP|67|202006|202006|58|200603|202009|54.16|8.13|4.04|-3.91|7.69|2.94|1.37|0.69|0.51|2.27|0.15|2.45|1.31|2.59|1.92|2.41|0|0|0.38|0.67|0.05|-0.28|463268313|727149000|131682866|503774000|7177000|-131235000|88069070|89153313|111378|10.81|-36.3|87
2024-04-29 07:03:12|russ2000_2_0477|PCB|16|202312|202312|24|201803|202403|9.42|7.7|-0.22|-2.2|2.7|2.37|1.1|0.83|0.21|0.11|-2.66|-1.75|1.98|4.41|9.88|6.34|0|0|0.52|0.44|0.26|0.94|1447203900|1646930000|308290077|385665000|12385000|-44607600|232872332|251052521|225938|16.33|0|251
2024-04-29 07:03:14|russ2000_2_0478|PCSB|20|202006|202006|14|201703|202009|73.96|20.59|4.64|2.77|7.41|3.83|1.34|0.75|0.2|0.39|2.32|2.26|0.98|1.33|2.32|2.45|0|0|1.74|1.17|0.55|0.83|1172145824|1373255000|161678059|172471000|20853000|137752600|204134580|186337260|801389|12.15|-42.09|175
2024-04-29 07:03:15|russ2000_2_0479|PCYO|87|202312|202312|93|200009|202312|162.45|36.27|232.75|8.55|188.89|12.77|3.48|1.99|0.42|0.06|-0.4|0.03|0|0|-7.02|11.66|1.1|2|0.89|1.57|0.67|0.31|0|0|8244717|20586000|61496700|226479300|0|0|0||0|29
2024-04-29 07:03:17|russ2000_2_0480|PDLB|20|202312|202312|21|201812|202403|82.36|60.85|5.78|4.46|4.6|2.75|1.24|0.79|0.59|1.39|-4.27|-1.66|0|0|-0.97|-3.01|0|0|0.81|0.66|0.5|0.23|764764929|936219000|116406588|259341000|32102000|861815500|211735450|148838260|293456|8.9|0|183
2024-04-29 07:03:18|russ2000_2_0481|PDVW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:03:18|russ2000_2_0482|PEBK|147|202403|202403|125|199212|202403|22.95|9.51|0.88|-1.51|2.13|2.21|1.23|1.31|0.87|0.13|1.75|-5.72|2.11|2.73|5.17|5.96|0|0|0.15|0.46|0.53|0.49|632214886|1186396000|129401532|492760000|19057000|-325346400|151949600|160995280|218820|27.85|0|337
2024-04-29 07:03:20|russ2000_2_0483|PETQ|21|202312|202312|20|201903|202403|187.07|304.67|1.97|1.54|0.94|0.52|4.09|2.41|0.94|2.02|-2.66|-4.93|0|0|-1.47|-3.47|5.46|5|13.96|18.25|1.6|1.17|0|0|42670000|116369000|77239000|865603300|533721160|446489000|6494564|18.28|0|1866
2024-04-29 07:03:22|russ2000_2_0484|PFBI|98|202006|202006|95|199612|202009|13.23|7.29|0.7|-4.96|2.34|2.22|0.99|0.66|0.35|0.03|3.8|5.14|2.94|5.28|5.63|9.07|0|0|0.28|0.64|0.52|1.09|783127577|1608151000|143980753|541945000|36708000|-380745900|158911839|159472833|294726|10.83|-36.9|375
2024-04-29 07:03:23|russ2000_2_0485|PFGC|28|202312|202312|34|201509|202403|27.58|27.24|0.26|0.26|0.18|0.2|3.11|3.01|1.54|0.91|-5.9|-28.18|0|0|5|-3|8|9|1.49|1.96|0.94|2.25|0|0|39559923|16400000|1920200000|15098531600|11487096000|9531528000|58045560|74.64|0|20000
2024-04-29 07:03:25|russ2000_2_0486|PFNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:03:26|russ2000_2_0487|PFSW|84|202006|202006|59|200412|201909|89.84|133|0.35|0.51|0.33|0.42|2.21|2.76|0.8|0.82|-8.61|-0.86|0|0|-9.24|-1.48|4.14|8|2.9|1.92|1.36|2.48|0|0|16351744|9680000|49838000|160341000|136675350|133650000|729066|6.75|140.23|1800
2024-04-29 07:03:27|russ2000_2_0488|PI|26|202403|202403|-168|202412|198200|0|0|4.45|3.43|5.03|12.06|19.23|48.68|1.59|3.29|-21.17|-18.21|0|0|-14.91|-21.81|7.47|8|17.53|12.81|1.8|1.89|0|0|75983957|174144000|31464000|3659733100|3551615144|2916961560|45744055|128.41|0|132
2024-04-29 07:03:28|russ2000_2_0489|PIRS|30|202312|202312|-168|202412|198200|0|0|8.55|0.51|10.89|0.39|7.77|0.68|0|0|-16.69|-19.08|0|0|-79.39|-31.68|0|0|3|3.46|0.8|1.92|0|0|60595169|26366000|23780000|-8240900|18125075|767549376|165706|14.656|0|127
2024-04-29 07:03:30|russ2000_2_0490|PJT|29|202312|202312|34|201509|202403|53.96|30.6|2.87|3.07|2.43|2.15|40.53|9.21|0.24|0|2.54|3.08|0.66|1.06|-12.81|10.89|5.19|7|2.23|1.12|1.42|0.64|0|0|109270808|355543000|191490000|2515396700|2279715804|3781126788|27527106|94.26|0|597
2024-04-29 07:03:31|russ2000_2_0491|PKBK|74|202403|202403|81|200312|202403|11.65|8.92|4.07|0.28|3.33|3.12|1.16|0.68|0.82|0.48|-1.25|-8.41|2.68|4.18|6.88|8.82|0|0|0.39|0.8|0.82|1.01|599943103|1508561000|42887681|171093000|6908000|173046700|205981718|206314160|326535|17.225|0|101
2024-04-29 07:03:32|russ2000_2_0492|PLAN|12|202006|202006|-168|202412|198200|0|0|17.4|21.21|15.91|21.28|18.58|31|0|0|-1.4|-0.3|0|0|-55.34|-50.42|7.88|9|5.87|13.07|1.76|2.55|0|0|281627500|304894000|86761000|8442006500|8717769480|8657004300|180463387|62.58|33.15|1601
2024-04-29 07:03:33|russ2000_2_0493|PLNT|29|202312|202312|35|201506|202403|60.52|38.66|9.04|12.7|6.04|5.04|201.84|210.74|-25.51|-17.15|0|0|0|0|7.7|3.7|4.81|4|6.36|10.36|0.83|1.75|0|0|202345577|350743000|305147000|7079808300|5433778800|5008270580|123669820|62.63|0|1735
2024-04-29 07:03:35|russ2000_2_0494|PLSE|25|202312|202312|-168|202412|198200|0|0|0|0|0|0|7.53|10.84|0|0|0|0|0|0|0|0|0|0|8.59|9.35|2.46|1.71|0|0|30902864|44365000|12340000|436647400|481012363|187508880|1353725|8.71|0|82
2024-04-29 07:03:36|russ2000_2_0495|PMBC|82|202006|202006|79|200012|202009|39.9|52.57|4.04|-1.99|3.57|1.56|1.31|0.58|1.36|0.61|0|0|0|0|0.45|0.71|0|0|1.39|0.51|0.75|0.57|756741056|1428526000|122479067|287587000|1110000|-108213700|84820930|85131465|146581|3.59|-56.43|160
2024-04-29 07:03:38|russ2000_2_0496|PQG|16|202006|202006|12|201709|202009|93.74|21.81|2.72|2.13|1.27|0.91|1.34|0.77|1.51|1.08|-5.85|2.63|0|0|1.75|1.66|2.33|3|0.37|0.19|0.88|1|0|0|68842786|88640000|1182958000|3192273400|1369981206|1366215026|2479801|10.07|-35.63|3279
2024-04-29 07:03:39|russ2000_2_0497|PRMW|116|202312|202312|125|199212|202403|63.67|12.22|1.16|1.69|0.83|1.65|2.94|2.02|1.32|0.86|-3.13|1.44|0.81|1.81|2.9|-4.32|2.79|8|2.44|4.39|0.84|1.47|0|0|55831195|507900000|872600000|3638228800|2908728825|2912343510|23014597|18.21|0|11580
2024-04-29 07:03:40|russ2000_2_0498|PRNB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:03:41|russ2000_2_0499|PRPL|22|202312|202312|-168|202412|198200|0|0|1.4|2.33|0.51|0.35|45.82|1.61|2.27|0.25|-0.96|-0.11|0|0|-8.47|10.18|9.36|10|1.21|10.44|0.33|3.1|0|0|15195292|26857000|38285000|188558700|186192702|93954780|1841037|1.74|0|1065
2024-04-29 07:03:43|russ2000_2_0500|PRSP|10|202006|202006|5|201812|202003|42.65|32.02|1.35|1.18|0.82|0.7|1.88|2.32|1.13|1.71|0.7|2.95|1.1|1.34|-3.16|-16.77|4.43|5|1.42|1.09|1.41|1.32|0|0|104909091|122000000|299000000|5306745000|3124628885|3124448000|18434965|19.45|-25.54|14000
2024-04-29 07:03:43|russ2000_2_0501|PRTK|66|202006|202006|2|200806|200812|1.17|0.79|15.1|10.74|15.62|7.02|2.29|8.07|-0.18|-4.12|0|0|0|0|-63.51|-50.71|2.09|3|6.57|8.33|-3.82|0.71|0|0|111466528|186818000|3100000|327819100|248739822|239527602|4166693|5.49|45.43|102
2024-04-29 07:03:45|russ2000_2_0502|PRTY|28|202006|202006|18|201503|201909|46.92|4.81|1.35|1.05|0.58|0.13|1.72|0.08|-1.93|-13.87|-2.76|18.91|0|0|-1.78|-51.91|5.17|5|8.58|7.52|1.82|5.19|0|0|54497769|154133000|978721000|2030292400|287491360|242889660|17201474|2.6|-54.47|18300
2024-04-29 07:03:45|russ2000_2_0503|PSDO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:03:46|russ2000_2_0504|PTE|81|202006|202006|31|200503|201212|14.61|9.23|8.48|2.15|8.61|5.26|5.74|1.34|-0.01|0.13|0|0|0|0|-244|-145.27|4.07|2|4.85|7.14|1.19|1.55|0|0|13428498|30504000|16288000|15956800|42809690|42271130|487788|1.1|-71.02|153
2024-04-29 07:03:47|russ2000_2_0505|PTI|23|202006|202006|-168|202412|198200|0|0|26.72|23.08|22.42|22.02|2.82|1.29|-0.08|0|-45.38|-158.55|0|0|-125.78|-87.98|0|0|5.19|3.16|2.44|2.75|0|0|62037476|48866000|12310000|9789200|57920244|57883947|921164|1.11|24.62|44
2024-04-29 07:03:48|russ2000_2_0506|PTN|95|202312|202312|42|200912|202006|9.97|2.93|21.24|2.83|47.62|3.26|11.84|134.59|0.08|0|-27.24|-17.63|0|0|-141.97|55.82|3.47|2|2.25|3.99|1.2|1.44|0|0|21500797|9485300|1406300|20690200|26750537|440178739|1146857|1.87|0|20
2024-04-29 07:03:50|russ2000_2_0507|PTVCB|106|202006|202006|118|199009|202003|20.94|26.28|1.62|0.22|1.92|0.42|1.15|0.56|0.02|0.06|5.08|5.83|2.69|2.83|5.78|-2.1|0|0|0.74|0.9|0.75|0.61|0|0|75329854|108925000|42542000|99971100|186621942|186170270|180509|13.13|-24.76|500
2024-04-29 07:03:52|russ2000_2_0508|PUB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:03:53|russ2000_2_0509|PUMP|22|202312|202312|24|201803|202403|12.66|10.92|1.05|0.25|0.91|0.56|1.84|0.87|0.45|0.05|-19.99|-29.6|0|0|9.33|2.23|5|5|9.61|6.21|2.38|4.52|0|0|68522650|41099000|979600000|873043200|869142168|814633680|13220799|8.08|0|700
2024-04-29 07:03:54|russ2000_2_0510|PVAC|144|202006|202006|14|201703|202009|38.31|1.18|5.95|1.79|6.57|0.39|4.39|0.25|0.64|0.94|5.25|-5.2|0|0|-2.11|11.32|1.72|3|7.45|15.05|2.25|5.71|0|0|21442910|21945000|1102572000|668477300|149480645|149394950|6188208|9.85|-66.12|94
2024-04-29 07:03:56|russ2000_2_0511|PVBC|29|202312|202312|35|201506|202403|25.79|13.58|3.54|2.29|4.63|2.36|1.49|0.72|0.39|0.47|0|0|0.18|1.93|4.53|4.14|0|0|0.6|0.28|0.46|0.83|713682957|1120485000|126843192|248903000|19107000|16491800|160697810|165437090|295240|9.1|0|144
2024-04-29 07:03:57|russ2000_2_0512|PYX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:03:58|russ2000_2_0513|QCRH|103|202403|202403|111|199606|202403|18.79|9.05|4.82|0.54|2.35|2.99|1.26|1.04|2.44|0.54|-7.11|1.74|0.58|0.4|3.39|7.2|0|0|0.31|0.73|0.47|1.32|1249372198|4349775000|194286662|80988000|72915000|1429508300|1020863254|965480522|3670723|60.74|0|697
2024-04-29 07:04:00|russ2000_2_0514|QES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:04:00|russ2000_2_0515|QHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:04:01|russ2000_2_0516|QTNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:04:02|russ2000_2_0517|QTRX|18|202312|202312|-168|202412|198200|0|0|13.16|16.43|11.45|7.31|10.68|2.58|0.27|0.07|-7.29|-8.3|0|0|-52.76|-36.8|5|5|2.86|2.44|1.56|2.14|0|0|115112688|321324000|24473000|575454400|895609840|667051924|8947252|23.56|0|248
2024-04-29 07:04:04|russ2000_2_0518|QUOT|30|202006|202006|-168|202412|198200|0|0|3.3|1.51|3.55|1.59|3.51|2.6|0.2|0.65|-2.02|-0.4|0|0|-7.71|-12.43|6.72|7|6.39|3.07|0.35|1.58|0|0|222441704|211872000|32191000|642613000|682628720|680345600|3652486|7.55|-0.92|1072
2024-04-29 07:04:05|russ2000_2_0519|RAMP|149|202312|202312|119|199003|201912|62.99|4.05|5.21|6.82|4.49|3.62|3.27|2.41|0.61|0|5.36|7.82|0.39|0|7.18|-9.06|2.43|5|3.34|2.58|1.22|1.48|0|0|125291067|531210000|33036000|1752127700|2283123750|2262165000|21008463|34.5|0|1150
2024-04-29 07:04:07|russ2000_2_0520|RARX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:04:07|russ2000_2_0521|RBB|22|202403|202403|27|201706|202403|10.06|8.58|3.85|1.91|3.62|2.7|1.07|0.65|0.52|0.55|4.19|14.82|3.07|3.55|7.72|5.37|0|0|0.84|1.08|0.91|0.78|1775666133|2436520000|308022947|605037000|23965000|13862600|334591581|356711463|659296|18.01|0|350
2024-04-29 07:04:09|russ2000_2_0522|RBBN|86|202403|202403|61|200409|201912|76.18|20.53|6.1|1.29|6.38|0.67|5|1.27|0.08|0.54|-0.49|-10.91|0|0|-20.75|-24.69|4.2|8|3.96|1.72|2.45|0.5|0|0|195721465|30931000|111942000|749114400|552686080|462345600|1464018|3.2|0|2209
2024-04-29 07:04:10|russ2000_2_0523|RBNC|26|202006|202006|21|201506|202009|18.98|12.18|1.09|0.13|3.63|1.98|1.31|0.8|0.66|0.4|-4.03|-4.54|1.57|2.77|4.49|4.86|0|0|1.25|1.39|0.36|1.83|1068604913|2530062000|235896870|342852000|49646000|5730900|234505560|233060310|502260|14.1|-40.46|302
2024-04-29 07:04:11|russ2000_2_0524|RC|37|202312|202312|45|201212|202403|91.42|3.9|13.65|20.44|4.04|3.38|0.96|0.65|2.36|2.85|-29.82|-80.55|11.6|14.9|4.12|0.41|0|0|1.72|1.58|0.67|1.39|0|0|74143763|138532000|4263000|8882627600|1572880793|493147820|13550790|9.13|0|737
2024-04-29 07:04:12|russ2000_2_0525|RCKT|30|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.75|4.95|0|0|0|0|0|0|0|0|0|0|8.94|17.32|2.58|1.74|0|0|162030214|373175000|64834000|2065008100|2432205162|1485969990|20583153|26.94|0|79
2024-04-29 07:04:13|russ2000_2_0526|RCKY|121|202312|202312|125|199212|202403|21.96|19.11|0.71|0.63|0.48|0.43|1.05|0.9|0.61|0.77|4.45|4.39|2.7|2.29|3.85|8.6|3.89|9|0.9|1.25|1.02|1.09|0|0|3724761|4470000|30004000|369896800|201101125|198971420|852329|27.13|0|1929
2024-04-29 07:04:15|russ2000_2_0527|RCM|51|202312|202312|56|201003|202403|186.86|1362.82|2.44|2.12|2.6|2.54|50.65|1.97|0.36|0.6|-1.13|-3.2|0|0|0.32|7.6|4.05|6|6.15|7.47|-0.22|1.26|0|0|136669413|173600000|180600000|6882909000|5412195320|2136637440|62499423|12.88|0|22500
2024-04-29 07:04:16|russ2000_2_0528|RCUS|17|202312|202312|-168|202412|198200|0|0|38.67|43.33|40.43|11.94|2.57|3.71|0|0|-10.64|-22.48|0|0|-34.06|-50.48|0|0|4.31|9.97|0.76|1.43|0|0|370706643|759000000|8264000|956527400|1425440000|916752384|18027872|18.88|0|139
2024-04-29 07:04:18|russ2000_2_0529|RDFN|21|202312|202312|-168|202412|198200|0|0|3.85|5.39|3.13|0.69|56.56|288.56|3.8|22.6|-5.61|-1.87|0|0|-54.41|-13.98|6.69|6|12.82|6.49|1.12|2.23|0|0|245402167|191711000|89111000|1606321000|780525130|656922245|37783399|6.65|0|3377
2024-04-29 07:04:19|russ2000_2_0530|REPH|32|202006|202006|2|201512|201606|431|715.36|2.09|1.79|1.66|0.64|3.43|9.78|-1.61|-7.56|-17.54|-1.78|0|0|-50.61|-28.54|4.83|6|2.41|2.43|0.25|1.16|0|0|29274563|22787000|42448000|143412000|49641690|49512330|705098|2.1|-79.2|215
2024-04-29 07:04:20|russ2000_2_0531|REPL|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.54|1.19|0|0|0|0|0|0|0|0|0|0|2.28|2.32|2.91|3.19|0|0|221705462|466351000|59527000|79621300|501538326|325674991|10929035|8.17|0|122
2024-04-29 07:04:21|russ2000_2_0532|RETA|23|202006|202006|-168|202412|198200|0|0|68.08|167.85|71.54|198.1|40.13|14.13|-0.63|0|-11.04|-10.15|0|0|-293.22|-157.86|0|0|6.75|10.54|1.79|0.98|0|0|220101524|610419000|4267000|2574596600|3183176822|3152932524|28851294|94.78|12.5|220
2024-04-29 07:04:22|russ2000_2_0533|REVG|25|202312|202312|29|201612|202403|47.18|5.24|0.63|0.39|0.43|0.48|2.2|2.22|0.76|0.3|4.02|6.54|1.82|0.94|1.74|-3.23|4.88|5|5.45|2.85|2.39|2.84|0|0|19316773|87900000|207000000|1012336200|1269635868|1340976780|20625806|21.24|0|8040
2024-04-29 07:04:23|russ2000_2_0534|RGCO|110|202312|202312|118|199409|202403|16.99|15.45|1.63|4.88|1.16|2.28|1.64|1.99|0.95|1.44|2.28|-1.08|4.48|3.92|5.52|5.84|2.26|3|0.2|0.83|-0.12|-0.57|0|0|2918720|2864700|194050000|352406300|203606304|165144232|311131|20.24|0|107
2024-04-29 07:04:25|russ2000_2_0535|RGNX|27|202312|202312|4|201803|201903|24.46|19.83|46.52|12.74|41.6|10.21|3.52|3.31|-0.02|0|-7.44|0|0|0|-13.94|-30.22|3.05|3|7.07|11.63|0.11|1.12|0|0|213391000|275258000|41331000|757020300|1032278296|785004990|18962657|21.07|0|257
2024-04-29 07:04:26|russ2000_2_0536|RICK|104|202312|202312|114|199509|202403|23.18|20.79|1.58|2.05|1.15|1.83|1.94|1.89|0.67|0.82|1.66|9.27|0.55|0.41|3.15|-0.92|4.64|8|2.1|11.91|0.8|2.3|0|0|6724395|21155000|207922000|755581600|542862600|529250000|2513902|58|0|2200
2024-04-29 07:04:28|russ2000_2_0537|RILY|57|202312|202312|33|201506|202309|58.68|27.15|1.88|2.44|1.29|0.41|2|2.18|-3.23|8.09|-4.82|-0.02|4.34|16.53|2.53|3.21|5.95|6|1.95|2.81|0.46|1.23|0|0|59490144|231964000|56923000|2826617400|641351501|571437576|37245274|21.17|0|982
2024-04-29 07:04:29|russ2000_2_0538|RLGT|65|202312|202312|71|200606|202403|71.94|25.81|0.26|0.33|0.26|0.3|6.72|1.23|0.72|0.01|-26.24|0.08|0|0|2|5.96|6.11|9|1.36|1.65|0.86|1.1|0|0|190718516|32883000|31292000|223505700|254313988|274079644|573205|5.42|0|603
2024-04-29 07:04:31|russ2000_2_0539|RLH|90|202006|202006|81|199812|201903|94.18|161.6|1.61|0.33|0.87|0.66|0.88|0.44|1|0.04|0|0|0|0|-0.73|-13.25|1.78|4|1.48|5.98|0.83|1.54|0|0|17866800|33702000|39829000|28485000|53471831|53456850|115348|2.11|-66.82|285
2024-04-29 07:04:32|russ2000_2_0540|RMNI|24|202312|202312|3|202306|202403|36.24|11.24|1.49|1.01|1.03|0.68|0.89|3.11|-0.3|-1.78|0.42|0.06|0|0|-44.41|-69.62|9.4|10|0.26|0.35|-0.25|0.75|0|0|31065381|125250000|20742000|237911800|292079700|222625400|787722|3.26|0|1300
2024-04-29 07:04:34|russ2000_2_0541|RMR|27|202312|202312|33|201512|202403|16.13|30.23|3.99|1.22|1.83|0.59|6.4|1.66|0|0.02|2.58|5.15|3.63|6.67|17.12|5.8|8.13|8|0.87|0.93|1.86|1.29|0|0|206627560|202428000|37903000|386978800|401054400|748752000|2474299|24|0|50600
2024-04-29 07:04:35|russ2000_2_0542|ROKU|19|202312|202312|-168|202412|198200|0|0|10.34|15.9|7.76|2.65|18.44|4.02|0.02|0.1|-0.35|-1.31|0|0|-28.23|-18.84|9|9|7.27|5.27|1.57|1.93|0|0|580782529|2025891000|422647000|7327431200|9352025340|7990754380|474311370|65.17|0|1650
2024-04-29 07:04:36|russ2000_2_0543|ROX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:04:37|russ2000_2_0544|RPD|29|202312|202312|-168|202412|198200|0|0|6.51|8.38|5.82|3.83|22.37|34.48|-0.13|-7.87|-4.46|-1.47|0|0|-108.55|-23.94|7.57|8|5.07|11.18|1.54|1.09|0|0|164887962|383173000|120909000|3586611500|3026459464|2486117128|36329975|49.04|0|1544
2024-04-29 07:04:38|russ2000_2_0545|RRR|27|202312|202312|32|201603|202403|80.87|20.28|3.4|3.7|1.64|3.58|11.14|20.98|9.1|19.71|0|0|1.99|1.67|1.23|-5.92|5|4|2.95|3.69|2.04|3.31|0|0|177694000|137586000|3207325000|6806705600|3521388048|4218386760|21218559|59.82|0|14000
2024-04-29 07:04:39|russ2000_2_0546|RTW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:04:40|russ2000_2_0547|RUBY|14|202006|202006|-168|202412|198200|0|0|0|0|0|0|2.68|1.97|0|0|0|0|0|0|0|0|0|0|7.63|10.35|1.99|1.83|0|0|283519455|236538000|98309000|242847200|403532955|403213818|1072662|5.01|-36.18|199
2024-04-29 07:04:41|russ2000_2_0548|RUN|29|202312|202312|28|201609|202309|78|33.05|4.78|13.79|2.24|1.27|1.67|0.55|1.58|2.04|-34.06|-14.18|0|0|1.39|-0|1.19|1|12.44|15.17|0.68|2.87|0|0|272300808|678821000|4852779000|14571089500|2891586560|1585277220|217817464|13.18|0|4800
2024-04-29 07:04:42|russ2000_2_0549|RUSHB|107|202403|202403|111|199606|202403|16.35|13.47|0.49|0.52|0.24|0.56|1.34|1.81|1.86|0.92|8.64|12.1|1.3|1.22|4.28|3.71|0|0|0.12|0.06|1.21|1.35|0|0|102653346|155905000|1284810000|5821589100|4184773107|3007847470|1021987|53.29|0|7244
2024-04-29 07:04:44|russ2000_2_0550|RVSB|96|202312|202312|104|199803|202403|16.35|10.26|1.51|-2.6|2.67|1.85|1.07|0.63|0.65|1.16|4.09|9.54|2.34|5.08|3.7|6.37|0|0|0.32|1.7|0.49|0.83|598305696|1158749000|96937926|234014000|17613000|49665900|99643920|104775032|128676|4.72|0|252
2024-04-29 07:04:46|russ2000_2_0551|RYTM|19|202312|202312|-168|202412|198200|0|0|0|0|28.13|32.27|6.08|15.35|0|0|0|0|0|0|0|0|0|0|4.16|4.56|0.79|1.8|0|0|197767353|275846000|5263000|2330041900|2605887865|1910805337|25067199|43.33|0|70
2024-04-29 07:04:47|russ2000_2_0552|SAFE|22|202312|202312|15|201912|202309|37.35|9.89|35.68|31.59|11.3|3.9|1.43|0.66|1.09|1.77|-23.81|-17.3|2.27|3.44|1.35|2.26|1.17|1|1.79|2.37|0|0|0|0|56056118|28472000|28828000|5459267000|1468950980|1053937200|7314443|20.6|0|
2024-04-29 07:04:48|russ2000_2_0553|SAIL|15|202006|202006|8|201809|202009|1410.06|989.25|8.42|10.02|8.47|10.44|5.77|8.01|-0.79|0.71|-4.51|-2.89|0|0|-1.22|0.55|7|7|5.18|9.54|2.32|2.24|0|0|195399308|470602000|48292000|3435408100|3585318990|3624572430|46443116|39.57|111.72|1168
2024-04-29 07:04:49|russ2000_2_0554|SBBX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:04:50|russ2000_2_0555|SBOW|147|202312|202312|27|201706|202403|7.29|2.69|2.52|2.3|2.08|1.23|1.41|0.73|1.17|1.01|-4.37|-20.51|0|0|-13.33|-34.88|2.2|4|7.87|6.36|0.96|4.57|0|0|15140067|969000|537301000|2072304500|871382532|406607400|14979728|34.14|0|86
2024-04-29 07:04:52|russ2000_2_0556|SBPH|23|202006|202006|-168|202412|198200|0|0|95.04|-0.33|116.85|32.93|4.86|1.05|0|0|-13.07|-13.07|0|0|-127.23|-144.09|0|0|1.14|0.45|1.07|1.55|0|0|35315238|23521000|4619000|-235500|24492870|24213982|100514|1.42|-54.63|30
2024-04-29 07:04:53|russ2000_2_0557|SBT|19|202312|202312|26|201709|202403|25.42|34.4|4.89|-2.8|3.92|3.87|1.52|0.8|1.15|0.15|8.02|6.51|0.68|1.33|6.49|-0.15|0|0|0.51|0.52|1.14|0.46|2345746714|2892082000|314914118|1002406000|28653000|-690048900|262357104|257183172|173653|5.16|0|311
2024-04-29 07:04:54|russ2000_2_0558|SCPH|18|202312|202312|-168|202412|198200|0|0|0|0|15.99|14.22|3.67|4.86|0.81|1.04|0|0|0|0|0|0|0|0|2.24|0.83|0.63|0.4|0|0|85414188|76013000|1112000|143791100|180993088|117244108|1219381|5.02|0|17
2024-04-29 07:04:55|russ2000_2_0559|SCWX|29|202312|202312|-168|202412|198200|0|0|1.98|1.3|2.02|1.41|1.45|1.04|0|0|-1.98|0|0|0|-4.98|-3.29|5.21|7|1.47|1.47|1.54|1.03|0|0|101348080|68655000|43599000|453525000|510811800|488502000|202748|6|0|2685
2024-04-29 07:04:56|russ2000_2_0560|SELB|22|202006|202006|-168|202412|198200|0|0|215.7|735.02|285.56|1004.98|105.38|24.39|22.72|2.25|-23.56|-52.17|0|0|-365.28|-236.2|0|0|5.09|8.08|-0.84|1.38|0|0|67180421|59730000|12775000|207961400|238000808|228414724|2333671|2.36|43.82|39
2024-04-29 07:04:57|russ2000_2_0561|SENS|26|202312|202312|-168|202412|198200|0|0|71.45|10.27|48.83|13.72|20.05|7.87|-0.11|1.15|-20.39|-34.52|0|0|-155.3|-162.86|1|1|8.25|9.86|0.87|0.09|0|0|61872273|109456000|1771000|213577000|281676427|117004304|1488094|0.5311|0|191
2024-04-29 07:04:58|russ2000_2_0562|SFST|86|202403|202403|88|200203|202403|25.91|19.37|5.52|-0.06|2.96|2.98|1.34|0.7|1.78|0.88|-2.85|-11.32|0|0|3.11|7.88|0|0|0.36|1.07|0.59|0.87|648539218|2188643000|53115586|148710000|61344000|386673600|259034560|248321912|616397|31.76|0|242
2024-04-29 07:04:59|russ2000_2_0563|SGC|149|202312|202312|133|199012|202403|21.85|30.04|0.79|0.93|0.71|0.49|1.49|1.4|0.23|0.47|5.1|6.7|3.53|3.39|7.7|9.43|3.72|9|0.19|0.81|0.35|1.5|0|0|5022112|19896000|40251000|349623600|273648844|250626572|1294308|16.52|0|3400
2024-04-29 07:05:02|russ2000_2_0564|SGH|21|202309|202309|24|201703|202303|31.79|39.54|0.72|0.59|0.65|0.89|4.42|2.69|-8.26|1.89|0|0|0|0|13.46|-0.24|6.86|7|5.77|6.92|0.83|0.71|0|0|134828684|553444000|79718000|1331641200|0|0|0||0|1754
2024-04-29 07:05:03|russ2000_2_0565|SGRY|25|202312|202312|7|201512|201709|226.32|69|2.22|2.27|0.79|1.37|22.39|1.9|-7.19|1.4|-12.26|-8.3|0|0|-2.01|-2.43|2.93|2|5.66|4.15|3.24|4.29|0|0|124127400|195900000|816000000|7730589800|3776290071|1456897200|29984760|29.83|0|9600
2024-04-29 07:05:05|russ2000_2_0566|SHBI|85|202312|202312|93|200012|202403|17.36|20.91|0.99|-1.28|2.88|1.91|1.24|0.75|0.26|0.14|0.82|13.78|2.18|4.17|5.4|7.71|0|0|0.78|1.37|0.63|0.76|858203050|1504728000|127818719|482934000|29547000|-28716300|381920750|144037500|936168|11.5|0|294
2024-04-29 07:05:07|russ2000_2_0567|SIBN|15|202312|202312|-168|202412|198200|0|0|6.77|8.68|6.73|4.53|5.54|3.97|0.08|0.21|-5.66|-13.82|0|0|-41.84|-36.24|8.75|9|2.01|1.56|1.25|2.39|0|0|105097462|166019000|4407000|542271900|666149321|466423862|9249755|16.37|0|262
2024-04-29 07:05:08|russ2000_2_0568|SIEB|96|202309|202309|105|199712|202403|69.39|13.19|3.91|-1.59|4.47|1.1|7.48|1.18|0.02|0.06|1.21|-3.28|0.28|0|6.09|10.34|4.92|3|0.45|0.81|0.16|-0.34|0|0|33834000|428543000|4012000|-339683300|83515699|64540258|44154|2.11|0|132
2024-04-29 07:05:11|russ2000_2_0569|SIFI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:05:11|russ2000_2_0570|SIGA|97|202312|202312|49|201112|202403|21.05|9.01|19.33|9.06|21.03|4.39|187.24|3.09|0.59|0|-4.24|6.79|0|0|-128.25|4.35|2.37|6|4.06|3.19|1.77|0.81|0|0|31225121|150145800|2366100|458398300|608544096|689224664|7927828|8.56|0|41
2024-04-29 07:05:13|russ2000_2_0571|SITE|25|202312|202312|27|201706|202403|48.74|46.18|1.59|2.36|1.37|1.85|9.97|5.31|1.97|0.25|-1.73|-0.18|0|0|8.24|9.97|8.11|9|10.12|8.01|1.24|1.35|0|0|33720833|82500000|347600000|8177651200|7887251210|7525548700|60295871|174.55|0|4600
2024-04-29 07:05:14|russ2000_2_0572|SKY|148|202312|202312|140|198903|202403|34.51|24.36|0.42|1.07|0.6|2.48|1.63|3.45|0.03|0.07|8.1|0.1|2.32|0|-1.39|10.12|2.43|8|2.13|1.53|1.14|2.27|0|0|78421113|497907000|107975000|4516770000|4899636360|4825252610|21876677|85.01|0|6600
2024-04-29 07:05:18|russ2000_2_0573|SLCT|70|202006|202006|67|200312|202009|40.94|16.6|2.42|-1.13|3.73|2.5|1.52|0.6|0.5|0.27|-2.7|11.07|0|0|2.38|2.98|0|0|0.28|0.64|-0.22|1.08|564207157|1338753000|82404714|244516000|29846000|-59605000|132865902|134684847|275819|7.47|-31.59|213
2024-04-29 07:05:19|russ2000_2_0574|SLDB|18|202312|202312|-168|202412|198200|0|0|0|0|7.34|17.91|3.52|3.98|0|0|0|0|0|0|0|0|0|0|5.18|3.01|1.18|0.69|0|0|101334813|123640000|13892000|379281900|502921908|641532492|3990535|13.32|0|121
2024-04-29 07:05:21|russ2000_2_0575|SLP|98|202312|202312|87|200203|202312|39.38|78.3|5.93|30.57|6.71|13.04|7.49|4.68|-0.1|0|3.54|0.7|1.97|0.58|14.53|22.98|4.85|8|1.09|5.32|0.41|0.07|0|0|9923897|108504000|1376200|720819600|0|0|0||0|111
2024-04-29 07:05:23|russ2000_2_0576|SMBC|106|202312|202312|114|199509|202403|17.15|11.44|4.79|0.73|3.16|2.94|1.13|1.06|1.16|0.29|1.52|2.48|2.54|1.92|4.94|7.73|0|0|0.24|0.9|0.53|0.88|557396478|2184847000|73865418|634496000|65106000|-1325400|497004555|399181575|971748|43.71|0|492
2024-04-29 07:05:25|russ2000_2_0577|SMBK|75|202403|202403|81|200312|202403|80.85|13.51|-0.29|-2.14|3.42|2.38|0.81|0.75|0.95|0.11|3.74|-27.06|1.11|1.52|2.83|4.56|0|0|0.92|0.62|0.45|0.65|659308703|2652023000|157223573|952288000|73934000|-540934300|359384669|320487342|695742|21.07|0|399
2024-04-29 07:05:26|russ2000_2_0578|SMHI|21|202312|202312|-168|202412|198200|0|0|3.32|2.64|1.44|1.35|0.63|1.01|0.77|0.84|-26.49|-106.51|0|0|-8.45|-6.8|1|1|4.84|1.62|1.23|1.16|0|0|89489167|67455000|808634000|627640500|378956112|346434092|2929164|13.94|0|1615
2024-04-29 07:05:27|russ2000_2_0579|SMMF|85|202312|202312|93|200012|202403|15.69|7.11|6.36|-0.6|3.11|2.22|1.19|0.94|2.83|0.97|10.61|14.14|1.82|3.17|2.92|6.2|0|0|0.54|0.51|0.73|-0.2|966645090|2451769000|151795961|554994000|51847000|285543300|398809292|351553608|650153|27.16|0|383
2024-04-29 07:05:29|russ2000_2_0580|SMPL|17|202312|202312|24|201712|202312|36.61|25.53|3.9|3.97|3.31|2.83|2.15|2.15|0.29|0.14|-9.24|-27.32|0|0|4.84|1.88|4.38|4|2.53|3.81|0.75|0.74|0|0|101655705|135876000|11916000|3649357000|0|0|0||0|150
2024-04-29 07:05:30|russ2000_2_0581|SMTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:05:31|russ2000_2_0582|SNBR|99|202403|202403|97|199909|202312|24.42|74.15|0.9|0.93|1.02|0.2|7.88|29.78|0.03|-1.17|4.16|8.2|0|0|30.88|125.59|5.87|10|10.46|9.91|1.57|3.24|0|0|46536611|2068000|489661000|879325800|357893795|459003020|10231675|16.03|0|4476
2024-04-29 07:05:33|russ2000_2_0583|SND|23|202312|202312|30|201609|202403|242.87|13.64|3.01|0.38|2.17|0.25|21.96|0.34|3.4|0.08|-10.07|12.5|0|0|10.7|6.44|4.88|5|9.89|6.45|2.54|1.47|0|0|16146000|6072000|245379000|94455200|82147190|75720040|258277|1.91|0|285
2024-04-29 07:05:34|russ2000_2_0584|SNDX|33|202312|202312|-168|202412|198200|0|0|104.48|246.44|125.08|11.99|3.57|3.65|0.03|0.13|-20.19|-25.71|0|0|-73.81|-79.52|0|0|4.13|11.66|2.08|1.2|0|0|125840393|577583000|739000|1444933900|2022516860|966498960|29023123|23.8|0|35
2024-04-29 07:05:35|russ2000_2_0585|SNNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:05:36|russ2000_2_0586|SNR|30|202006|202006|11|201712|202009|35.47|14.36|7.27|6.27|2.14|1.17|1.49|1.53|4.21|7.14|19.16|34.95|11.62|9.7|-2.46|1.35|2|2|3.02|0.78|0.99|2.9|0|0|96668926|102325000|0|1778194700|333754068|331487994|2329417|4.02|-39.37|19
2024-04-29 07:05:37|russ2000_2_0587|SOI|21|202312|202312|27|201706|202403|195.27|11.26|8.66|1.98|2.8|0.88|4.4|1.23|0.04|0.15|13.66|14.92|5.41|5.31|7.42|0.48|5.46|4|6.68|1.79|1.58|2.53|0|0|29877333|5833000|260277000|388134000|251143890|248291460|3889625|8.67|0|245
2024-04-29 07:05:38|russ2000_2_0588|SONA|58|202006|202006|55|200612|202009|29.95|9.42|5.04|4.87|3.83|2.22|1.14|0.53|0.49|1.28|0.63|-21.02|2.41|4.49|3.24|3.67|0|0|0.39|1.13|0.69|0.97|854284105|2151529000|63427526|243565000|38198000|448228800|216574624|216498170|784792|8.89|-44.24|350
2024-04-29 07:05:39|russ2000_2_0589|SONO|16|202312|202312|2|201903|201909|134.4|73.9|0.96|1.08|1.24|1.52|10.21|3.97|133.7|0.11|-2.96|2.71|0|0|-8.65|-20.5|9.56|10|7.2|5|1.49|1.51|0|0|274999500|467342000|108165000|1893105600|2374328978|2086643056|41468308|19.06|0|1446
2024-04-29 07:05:40|russ2000_2_0590|SPNE|26|202006|202006|-168|202412|198200|0|0|1.21|1.92|1.28|2.19|1.62|2.11|0.01|0.03|-9.9|-31.63|0|0|-33.33|-30.69|7.71|9|1.51|1.93|-0.04|2.03|0|0|28339913|100462000|35955000|284346000|391814280|390089700|1397766|14.3|17.59|386
2024-04-29 07:05:41|russ2000_2_0591|SPRO|19|202312|202312|2|202309|202403|42.81|4|48.63|15.99|28.8|0.94|2.04|0.87|0|0|-26.1|-7.82|0|0|-72.74|-96.28|0|0|2.74|6.85|1.91|1.3|0|0|78924882|76333000|6842000|16321900|92654852|35489448|747814|1.72|0|57
2024-04-29 07:05:42|russ2000_2_0592|SPXC|145|202312|202312|137|198912|202403|11.42|64.47|0.61|1.41|0.4|3.3|1.34|4.71|1.06|0.47|36.06|25.55|6.08|0|6.93|10.34|2.12|6|3.1|1.51|1.2|1.25|0|0|235587121|99400000|178100000|6084463400|5623913498|5620638240|34430862|123.13|0|4500
2024-04-29 07:05:45|russ2000_2_0593|SR|149|202312|202312|138|198909|202403|48.48|16.54|1.52|3.24|0.8|1.24|1.58|1.2|1.13|1.56|-0.81|1.22|5.02|4.81|4.94|1.34|2.37|3|2.43|1.47|0.33|0.1|0|0|34897841|4800000|5010200000|8378631300|3375350000|3142144000|24395477|61.37|0|3536
2024-04-29 07:05:47|russ2000_2_0594|SRCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:05:47|russ2000_2_0595|SRG|23|202312|202312|-168|202412|198200|0|0|17.63|18.11|7.92|26.08|27655.91|0.97|1.58|0.64|0.63|0.01|1.97|0|-2.36|-2.12|1.65|1|15.96|26.75|1.85|2.8|0|0|161811043|134001000|0|770138000|542936985|372818100|2948690|9.65|0|77
2024-04-29 07:05:48|russ2000_2_0596|SRNE|62|202306|202306|35|200909|201806|98.87|65.45|92.55|68.35|72.97|0.06|64.39|17.08|0.51|-0.69|-19.05|-12.53|0|0|-62|-100.61|2.03|2|8.23|28.94|3.12|2.78|0|0|34852278|80635000|72593000|73035300|4410250|1735648|1592|0.008|0|310
2024-04-29 07:05:50|russ2000_2_0597|SRRK|17|202312|202312|-168|202412|198200|0|0|14.39|18.2|20|31.29|4.95|6.14|0|0|-8.93|-1.12|0|0|-51.4|-58.84|0|0|4.95|6.19|0.48|1.03|0|0|159133714|279938000|7614000|1152985500|1382905488|527299728|18936830|17.76|0|93
2024-04-29 07:05:51|russ2000_2_0598|SSTI|21|202312|202312|15|201909|202306|151.84|67.67|9.58|7.71|7.6|2.13|13.31|2.72|0.04|0.09|-7.02|2.9|0|0|-28.02|9.29|7.46|9|11.81|10.46|1.69|0.71|0|0|17439000|5703000|17127000|204351400|203054384|186235876|968271|15.88|0|112
2024-04-29 07:05:52|russ2000_2_0599|STIM|17|202312|202312|-168|202412|198200|0|0|3.57|1.3|2.16|1.91|2.83|4.14|0.39|1.73|-15.01|-2.1|0|0|-48.82|-44.68|8.56|9|2.84|5.18|1.75|3.56|0|0|63256000|60582000|4438000|140340000|138474588|89235720|1029892|4.76|0|114
2024-04-29 07:05:53|russ2000_2_0600|STRO|15|202312|202312|-168|202412|198200|0|0|3.23|3.34|4.9|2.21|1.91|2.36|0.06|0.03|-6.92|-33.55|0|0|-97.33|-12.47|0|0|1.39|7.48|0.3|0.27|0|0|186915462|375618000|11265000|-18759700|352797300|179545700|5967903|5.65|0|177
2024-04-29 07:05:54|russ2000_2_0601|STRS|116|202312|202312|121|199303|202306|38.04|2.64|26.8|22.73|12.56|10.57|1.01|0.96|1.12|0.91|0|0|0|0|0.62|0.45|1.02|1|0.61|1.29|0.59|0.95|0|0|11499726|31397000|11067000|431027800|184130799|187845240|167208|22.83|0|73
2024-04-29 07:05:57|russ2000_2_0602|STXB|14|202006|202006|10|201803|202009|18.48|8.27|1.56|-0.33|3.27|1.84|1.2|0.56|0.46|0.28|0|0|0|0|5.08|5.67|0|0|1.06|0.87|0.76|1.88|1395978636|2414991000|236264727|326222000|79156000|-34726100|193249908|196559964|563768|11.16|-48.21|409
2024-04-29 07:05:57|russ2000_2_0603|SUM|30|202312|202312|36|201503|202403|125.51|18.73|2.19|1.52|1.1|2.03|2.69|3.37|1.74|0.99|-18.15|-12.92|0|0|1.92|3.17|4.22|5|7.61|7.82|1.54|0.73|0|0|154760571|374162000|1782568000|9689968800|5327425358|5087126203|56675577|44.57|0|6000
2024-04-29 07:05:59|russ2000_2_0604|SURF|14|202006|202006|-168|202412|198200|0|0|0.84|4.51|3.46|4.57|1.53|2.82|0.02|0.06|-30.77|-2.83|0|0|-38.66|-34.82|0|0|1.51|1.42|2.38|2.32|0|0|123722455|112539000|35287000|162336600|255171800|217219600|6309869|6.5|385.92|49
2024-04-29 07:06:00|russ2000_2_0605|SVMK|12|202006|202006|-168|202412|198200|0|0|8.13|9.16|7.53|8.77|8.05|9.66|2.63|0.67|-1.79|0.01|0|0|-25.09|-16.34|6.25|7|2.89|2.5|1.13|1.37|0|0|137873100|176772000|86717000|3139340600|3100662180|3068359470|21415769|22.11|29.3|1220
2024-04-29 07:06:00|russ2000_2_0606|SVRA|77|202312|202312|-168|202412|198200|0|0|46.29|39.94|23.24|17.95|5.39|4.9|0.09|-0.1|-24.34|9.99|0|0|-98.87|-101.79|1.75|1|3.77|1.91|0.46|1.55|0|0|42912487|162319000|250000|552006500|687977538|293113836|4044596|4.98|0|46
2024-04-29 07:06:03|russ2000_2_0607|SYBX|27|202312|202312|-168|202412|198200|0|0|20.98|-19.28|55.87|3.08|1.32|0.49|0|0|-43.37|-5.58|0|0|-37.68|-36.82|0|0|2.24|0.8|2.79|1.65|0|0|83956600|47746000|28471000|-26897900|20848130|62592362|102156|1.79|0|76
2024-04-29 07:06:04|russ2000_2_0608|SYNH|28|202006|202006|24|201409|202009|269.54|29.76|2.03|1.74|1.44|1.23|5.23|1.84|1.36|0.91|-0.27|0.79|0|0|4.11|3.3|4.38|4|4.03|5.91|0.56|2.21|0|0|160944000|343030000|408369000|7924474800|5526954828|5593442040|43310060|53.16|-0.04|24000
2024-04-29 07:06:05|russ2000_2_0609|SYNL|144|202006|202006|119|198912|201909|67.66|32.49|0.69|0.46|0.59|0.19|1.59|0.56|0.34|0.8|2.58|4.73|2.01|0|6.14|-5.4|1.95|3|0.48|0.18|1|0.76|0|0|896576|1412000|73076000|132567400|50000160|50000160|61234|5.52|-65.39|606
2024-04-29 07:06:07|russ2000_2_0610|SYRS|25|202312|202312|-168|202412|198200|0|0|83.83|47.57|72.43|15.25|4.47|8.49|0.22|2.47|-15.71|-3.41|0|0|-73.56|-79.71|0|0|4.65|10.61|0.4|2.06|0|0|96531318|139526000|31235000|43225400|141528365|244491255|1031732|5.35|0|83
2024-04-29 07:06:09|russ2000_2_0611|TACO|27|202009|202009|18|201506|201912|43.61|192|1.21|0.86|0.89|0.62|1.29|1.47|0.45|0.59|-2.34|1.56|0|0|-5.13|-51.23|3.56|4|5.07|2.73|0.19|3.5|0|0|7460819|5359000|397723000|424456000|306061720|306844000|3669481|8.2|-19.8|7641
2024-04-29 07:06:10|russ2000_2_0612|TALO|16|202312|202312|20|201903|202403|8.05|8.55|2.2|1.84|1.27|1.15|1.14|1.19|-0.36|0.48|0|0|0|0|9.97|4.54|3.13|1|7.66|3.46|3.29|4.72|0|0|71770692|33637000|2741823000|3546799000|2554762000|916691510|26457382|13.93|0|440
2024-04-29 07:06:11|russ2000_2_0613|TBIO|17|202312|202312|-168|202412|198200|0|0|56.74|27.49|37.75|0.48|9.42|55.65|0.09|0.18|-22.83|-19.22|0|0|-74.97|-59.45|0|0|5.79|14.94|0.09|-0.09|0|0|117223286|19158000|25284000|28656500|13245452|27404212|667030|0.44|0|93
2024-04-29 07:06:12|russ2000_2_0614|TCDA|14|202006|202006|-168|202412|198200|0|0|0|0|0|0|8.7|1.96|0|0|0|0|0|0|0|0|0|0|5.83|6.77|0.89|1.32|0|0|237690727|387532000|10166000|255292900|453358776|452638506|7937135|9.06|-70.65|195
2024-04-29 07:06:13|russ2000_2_0615|TCFC|85|202006|202006|82|200003|202009|14.33|8.57|5.77|-0.23|2.33|1.92|1.51|0.68|1.93|1.11|-3|-22.06|1.61|2.38|3.04|4.76|0|0|0.44|0.7|0.34|1.09|676734796|1670364000|48457373|351947000|29104000|-14563200|124777800|123774000|123523|21|-37.31|194
2024-04-29 07:06:15|russ2000_2_0616|TCI|132|202312|202312|105|199712|202403|20.81|53.79|8.15|13.56|1.65|6.92|0.47|0.39|2.88|0.22|-6.9|-3.02|1.55|0|0.31|-1.77|1.13|1|0.13|0.09|0.3|0.76|0|0|24301476|127148000|909125000|398209600|325269645|328225170|152698|37.65|0|
2024-04-29 07:06:17|russ2000_2_0617|TCMD|26|202312|202312|29|201612|202403|188.97|13.59|5.13|3.49|4.47|1.37|7.36|1.99|0.03|0.15|-0.46|0.06|0|0|7.49|-7.94|9|10|12.53|12.7|1.87|1.54|0|0|41151958|75228000|22135000|339995900|386091875|314236000|6531017|16.25|0|629
2024-04-29 07:06:18|russ2000_2_0618|TCX|101|202312|202312|83|199912|202009|24.67|57.95|1.56|2.47|1.83|0.59|9.21|20.54|0.94|43.87|-2.14|0.68|0|0|-17.99|6.45|3.51|6|3.81|8.1|1.03|0.79|0|0|12535515|92687000|112358000|543396800|202834816|197728960|934846|18.56|0|633
2024-04-29 07:06:20|russ2000_2_0619|TDOC|30|202403|202403|-168|202412|198200|0|0|12.1|24.66|9.34|0.96|5.08|0.96|0.45|0.67|-5.95|-0.7|0|0|-22.23|-5.92|5.76|6|22.14|19.39|0.76|-0.81|0|0|402386370|1097935000|40046000|2998252400|2556641400|1155344790|88786621|15.1|0|2727
2024-04-29 07:06:21|russ2000_2_0620|TELL|139|202312|202312|87|199306|201503|93.05|1.53|10.81|8.82|9.8|2.25|10.61|0.83|0.09|0.58|-0.91|-16.32|0|0|-17.41|-83.01|1.41|1|1.28|10.8|1.26|3.8|0|0|30044740|75789000|79173000|803149000|465453371|162283750|30777625|0.6614|0|176
2024-04-29 07:06:23|russ2000_2_0621|TENB|17|202312|202312|-168|202412|198200|0|0|8.25|8.98|7.77|7.14|20.45|16.95|0.23|1.04|-4.87|0|0|0|-143.24|-81.94|9|9|2.06|2.62|1.97|1.24|0|0|288129143|473972000|75620000|5754780400|5869471433|4953330870|48181891|49.43|0|1397
2024-04-29 07:06:24|russ2000_2_0622|TGNA|149|202312|202312|137|198912|202403|8.33|6.55|1.85|2.59|1.18|1.07|1.64|0.97|1.06|1.14|10.08|-7.36|5.45|2.92|8.7|4.35|2.43|5|4.18|1.87|1.27|1.16|0|0|141569940|361036000|582535000|5361608100|2687949522|3278224440|40158897|14.94|0|6883
2024-04-29 07:06:26|russ2000_2_0623|TIER|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:06:27|russ2000_2_0624|TLGT|133|202006|202006|104|198912|201512|226.22|439|6.57|3.5|4.03|0.11|6.25|7.67|-7.88|-5.18|-11.04|-55.07|0|0|-15.27|-31.65|2.38|2|16.23|4.81|1.04|2.28|0|0|11211638|5851000|96970000|194038400|3882491|4027951|494724|0.7201|-92.42|252
2024-04-29 07:06:29|russ2000_2_0625|TLRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:06:29|russ2000_2_0626|TLRD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:06:30|russ2000_2_0627|TOCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:06:31|russ2000_2_0628|TORC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:06:31|russ2000_2_0629|TPB|26|202312|202312|32|201603|202403|27.79|14.29|2.36|2.06|1.5|1.48|7.8|3.42|3.26|2.42|-1.09|-1.85|0.78|0.9|7.94|1.72|7.21|8|2.06|4.05|0.4|0.85|0|0|29925417|117886000|26586000|764706500|515847010|581144990|4016134|29.3|0|466
2024-04-29 07:06:33|russ2000_2_0630|TPCO|29|202006|202006|20|201406|201906|31.32|1.09|0.49|0.46|0.48|0.47|21.15|1.84|20.88|0.03|16.25|35.44|2.49|4.33|10.27|-24.44|8.63|10|2.71|3.69|1.77|1.47|0|0|102791808|80515000|162006000|412101000|425601660|425146920|1120656|11.66|33.37|4114
2024-04-29 07:06:34|russ2000_2_0631|TPHS|24|202312|202312|1|202006|202009|2.25|2.27|116.09|117.44|61.35|0.17|3.16|1.33|-13.76|-24.6|-12.07|-34.11|0|0|-5.5|7.98|1|1|1|0.7|0.61|0.81|0|0|14636167|264000|1736000|256474100|9569085|4845450|825048|0.15|0|10
2024-04-29 07:06:36|russ2000_2_0632|TPIC|25|202312|202312|11|201606|201903|50.15|238.5|0.8|0.76|0.61|0.09|4.58|7.94|0.75|-3.97|-1.41|-1.65|0|0|31.87|-19.79|3.41|2|4.19|8.41|0.62|1.59|0|0|105388227|161059000|373942000|461604100|135230901|102720090|3343713|2.91|0|13300
2024-04-29 07:06:37|russ2000_2_0633|TRHC|23|202006|202006|6|201609|201803|58.17|62.58|5.08|3.64|4.32|2.74|11.93|5.13|0.71|1.34|-1.76|-0.23|0|0|-15|-10.71|6.26|6|12.76|24.18|1.37|0.63|0|0|17026952|38752000|37942000|1083102300|910578900|829929100|12769221|38.5|-26.25|1286
2024-04-29 07:06:38|russ2000_2_0634|TRTN|20|202006|202006|17|201606|202009|23.22|9.85|7.52|6.91|1.9|2.03|1.17|1.38|3.23|2.61|3.13|22|5.99|5.23|3.12|3.48|3.2|4|2.31|1.75|2.17|1.33|0|0|121082588|252380000|8313379000|9582524400|2694886888|2731374080|16490731|39.28|16.84|245
2024-04-29 07:06:39|russ2000_2_0635|TRTX|21|202312|202312|11|201706|202003|10.77|2.89|15.6|8.48|7.25|4.92|0.8|0.53|1.17|2.7|-11.24|-0.98|13.14|12.44|3.7|-4.06|0|0|1.2|1.83|1.06|2.98|0|0|235955833|206376000|0|3434136600|601145592|591691680|6841573|7.72|0|
2024-04-29 07:06:40|russ2000_2_0636|TSBK|94|202312|202312|102|199809|202403|33.77|8.55|2.44|-3.67|2.92|2.99|1.02|0.92|0.63|0.08|6.94|4.17|2.63|3.45|5.43|13.56|0|0|0.34|0.64|0.52|1.02|525219000|1318540000|90568688|210916000|25781000|27752500|218609244|225562680|357171|26.92|0|298
2024-04-29 07:06:41|russ2000_2_0637|TTD|23|202312|202312|28|201703|202403|145.74|242.83|13.79|33.64|15.92|22.47|16.68|19.75|0.19|0.19|-2.29|-0.56|0|0|20.88|17.8|7.13|7|9.55|8.73|2.92|2.2|0|0|371390238|1380288000|299989000|41362567100|42741036720|4253332680|465196942|87.42|0|1310
2024-04-29 07:06:42|russ2000_2_0638|TUSK|23|202312|202312|24|201712|202312|10.32|27.88|1.37|0.42|1.06|0.56|1.12|0.38|0.11|0.09|0|0|0|0|-0.03|-26.2|3.5|1|2.88|1.53|1.9|1.98|0|0|14117962|16556000|326360000|200760800|174507788|166446280|176835|3.64|0|1607
2024-04-29 07:06:43|russ2000_2_0639|TVTY|123|202006|202006|86|199806|201912|70.31|14.01|2.19|1.39|2.4|0.58|4.23|18.06|1.93|26.84|-0.34|3.95|0|0|4.68|-36.34|2.96|7|10.08|15.14|0.71|3.88|0|0|19641199|60274000|89092000|1630436800|678225339|681652180|8200950|13.97|-15.25|1000
2024-04-29 07:06:45|russ2000_2_0640|TWNK|18|202006|202006|16|201609|202009|17.88|31.59|3.27|2.83|1.63|1.63|1.61|1.06|0.72|0.74|0|0|0|0|4.88|1.88|2.82|3|8.75|13.33|0.68|0.96|0|0|94923095|127779000|281144000|2695422400|1611653067|1536027012|11923414|12.33|-11.05|2000
2024-04-29 07:06:46|russ2000_2_0641|TWST|15|202312|202312|-168|202412|198200|0|0|17.97|42.05|12.99|7.47|4.59|3.36|0.03|0.02|-15.33|-14.52|0|0|-151.19|-68.01|1.38|2|6.6|9.74|0.12|0.15|0|0|186113538|311144000|58934000|1672591600|1982397490|1435478935|26622189|34.31|0|414
2024-04-29 07:06:47|russ2000_2_0642|TYME|35|202006|202006|-168|202412|198200|0|0|0|0|0|0|223.7|7.45|0|0|0|0|0|0|0|0|0|0|3.94|3.39|0.46|1.29|0|0|7831191|21311300|84700|98571400|124078192|122090360|2286413|0.98|-36.77|18
2024-04-29 07:06:48|russ2000_2_0643|UBFO|83|202403|202403|89|200112|202403|17.39|7.49|0.87|-5.12|3.57|2.49|1.72|1.03|0.3|0.92|3.57|7.29|2.11|6.1|7.79|7.84|0|0|1.7|0.58|0.64|0.98|586636700|994783000|119722946|208170000|12293000|39678200|133500192|131073855|81057|7.71|0|119
2024-04-29 07:06:50|russ2000_2_0644|UBX|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.22|0.97|0|0|0|0|0|0|0|0|0|0|8.6|6.36|-0|-0.15|0|0|118946643|43201000|39117000|-15673600|27530024|81441088|199349|1.64|0|100
2024-04-29 07:06:51|russ2000_2_0645|UEC|65|202312|202312|3|202303|202312|533.13|762|15.43|16.58|22.43|45.02|5.34|3.63|0.1|0.64|-12.43|-7.57|0|0|-133.99|-45.35|1|1|9.9|10.15|1.43|3.28|0|0|16293278|82287000|71355800|2710323200|2771317690|1270727579|43019818|6.91|0|48
2024-04-29 07:06:53|russ2000_2_0646|ULH|77|202312|202312|77|200412|202403|18.16|10.42|0.59|0.68|0.49|0.58|3.31|1.82|0.88|0.72|2.99|7.93|1.73|1.14|15.44|2.95|5.58|5|0.89|0.57|1.2|1.04|0|0|18954507|23283000|438024000|1328661200|970020204|992503530|1089260|36.87|0|6541
2024-04-29 07:06:55|russ2000_2_0647|UMRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:06:56|russ2000_2_0648|UNB|85|202312|202312|93|200012|202403|16.63|12.25|3.45|-0.04|4.16|2.97|2.3|2.09|0.5|1.25|4.35|13.43|4.65|4.72|9.86|9.1|0|0|0.63|0.31|0.31|1.01|429454789|819492000|50641111|283502000|20379000|-63725300|137823400|136460050|131787|30.5|0|201
2024-04-29 07:06:58|russ2000_2_0649|UNTY|101|202312|202312|109|199612|202403|24.85|7.19|2.38|0.98|2.22|2.83|1.37|1.07|0.87|1.4|-11.11|4.19|1.29|1.78|4.21|10|0|0|0.14|0.47|0.6|1.86|628875094|1483457000|49229091|286541000|20751000|360098600|279891600|300508800|552542|27.6|0|209
2024-04-29 07:06:59|russ2000_2_0650|UPLD|31|202312|202312|-168|202412|198200|0|0|4.61|5.91|2.84|0.33|4.22|0.71|1.39|1.95|-12.89|-5.57|0|0|-13.31|-10.39|5.88|6|3.94|9.47|0.36|1.46|0|0|61906276|236559000|17549000|446915300|92416956|77351970|983414|3.09|0|832
2024-04-29 07:07:00|russ2000_2_0651|UPWK|15|202312|202312|1|202312|202403|193.79|175.14|5.64|5.99|4.51|2.45|5.63|4.42|0.13|0.93|0|0|0|0|-12.44|-10.75|8.5|9|3.43|3.2|1.75|1.62|0|0|202999769|550098000|48929000|1490421100|1682964528|1428579336|28096585|12.26|0|570
2024-04-29 07:07:02|russ2000_2_0652|USAT|84|202006|202006|7|201306|201503|33.04|3.72|6.73|3.36|4.2|3.32|3.78|5.61|-0.35|0.15|-16.79|-4|0|0|-81.34|-33.93|2.95|6|5.32|16.49|1.04|3.02|0|0|11721187|31713000|13475000|538289400|550913805|542024405|1203943|8.45|52.25|147
2024-04-29 07:07:03|russ2000_2_0653|USX|14|202006|202006|6|201806|201912|11.51|18.46|0.44|0.46|0.14|0.24|1.44|1.72|-1.2|1.63|-30.02|1.72|0|0|1.86|-1.63|7.22|7|3.16|3.52|2.42|2.41|0|0|5331636|1326000|788985000|797857300|408911300|414775900|3101554|8.26|71.37|8572
2024-04-29 07:07:04|russ2000_2_0654|UUUU|81|202312|202312|47|201206|202403|7.03|9.98|12.28|105.68|13.67|26.51|1.18|2.74|0.1|0.11|-9.55|-21.03|0|0|-25.6|-19.71|1.84|1|5.35|10.66|1.57|1.73|0|0|15906981|190489000|109061000|842325900|1029370451|643610412|16938050|6.29|0|95
2024-04-29 07:07:06|russ2000_2_0655|VALU|151|202312|202312|136|199003|202403|15.85|18.74|3.8|5.77|4.57|8.97|5.85|3.84|0.02|0.04|7.69|3.6|3.06|3.14|25.6|31.64|2.58|5|0.32|0.14|0.33|-0.23|0|0|44184318|67299000|9206000|275299800|342671450|349567045|69088|36.35|0|161
2024-04-29 07:07:08|russ2000_2_0656|VAPO|14|202312|202312|-168|202412|198200|0|0|7.4|8.19|4.46|0.12|10.99|5.34|0.32|-1.93|-18.19|-14.63|0|0|-138.14|-42.35|5.57|7|3.35|9.15|-1.13|-2.43|0|0|50558667|9725000|17204000|105509900|8138856|30479592|14607|1.32|0|279
2024-04-29 07:07:09|russ2000_2_0657|VBTX|32|202403|202403|38|201409|202403|19.04|11.91|4.8|2.6|4.59|2.61|1.29|0.71|0.37|0.21|-11.59|-4.2|3.79|3.9|5.34|3.88|0|0|2.44|2.57|1.68|2.16|2415841769|6125547000|408602567|740769000|115560000|705888000|1116623040|1018906230|9195214|20.49|0|679
2024-04-29 07:07:11|russ2000_2_0658|VCEL|98|202312|202312|-168|202412|198200|0|0|75.18|6.67|78.26|12.53|7.4|11.12|0.07|0|-16.94|0|0|0|-102.49|-0|3.89|9|4.09|9.63|1.59|2.51|0|0|25496745|109557000|30840000|2402499200|2488064580|2348026740|26784257|52.02|0|241
2024-04-29 07:07:12|russ2000_2_0659|VERI|21|202312|202312|-168|202412|198200|0|0|12.35|4.14|7.88|1.52|4.57|5.12|0.78|3.68|-22.59|-4.55|0|0|-169.07|-113.92|5.23|7|9.27|17.33|1.03|2.57|0|0|53763889|79439000|2732000|256273400|195315372|142637524|21505745|5.26|0|277
2024-04-29 07:07:13|russ2000_2_0660|VHI|137|202312|202312|131|199012|202309|41.58|55.25|1.06|0.96|0.32|0.25|3.69|0.52|2.19|0.58|21.9|8.73|30.91|1.86|3.23|2.2|1.87|4|0.15|0.05|0.12|1.08|0|0|218383594|463100000|563200000|895096400|485996430|489630000|148023|17.18|0|2200
2024-04-29 07:07:15|russ2000_2_0661|VIAV|119|202312|202312|121|199312|202403|121.33|464.96|4.24|2.44|3.84|2.01|2.34|2.78|0.33|1|-0.66|1.32|0|0|-19.08|2.19|2.97|8|4.81|4.46|1.94|0.85|0|0|756701770|568700000|172500000|2183523100|2027070000|2074338000|19467256|9.09|0|3600
2024-04-29 07:07:17|russ2000_2_0662|VKTX|33|202403|202403|-168|202412|198200|0|0|0|0|0|0|7.53|25.94|0|0|0|0|0|0|0|0|0|0|11.78|15.4|3.29|1.54|0|0|164589386|962976000|462000|8675797000|9038769800|5943975000|831843684|82|0|20
2024-04-29 07:07:18|russ2000_2_0663|VRAY|27|202006|202006|-168|202412|198200|0|0|11.12|5.47|9.43|6.32|48.7|2.78|0.8|0.32|-21.91|-45.25|0|0|-207.81|-50.21|1.29|1|11.24|10.08|1.78|0.2|0|0|70435716|179514000|33339000|359910200|482705628|482531991|2637050|3.27|10.47|309
2024-04-29 07:07:19|russ2000_2_0664|VRCA|17|202312|202312|-168|202412|198200|0|0|0|0|45.25|52.38|6.29|12.71|1.59|2.17|0|0|0|0|0|0|0|0|2.72|9.88|3.21|1.11|0|0|71300786|69547000|2517000|224445100|251126992|147796352|740384|5.92|0|17
2024-04-29 07:07:20|russ2000_2_0665|VREX|23|202312|202312|29|201612|202403|57.68|18.85|1.91|1.06|1.4|0.89|2.33|1.29|0.75|0.78|0|0|0|0|5.16|-2.75|5.69|5|5.41|11.28|1.5|0.06|0|0|64290476|141300000|175100000|1050996700|735196660|705900000|6278531|18.1|0|2000
2024-04-29 07:07:22|russ2000_2_0666|VRS|54|202006|202006|45|200906|202009|6.71|1.47|0.7|0.03|0.12|0.15|2.3|0.27|-2.01|0.01|0|0|0|0|-8.25|19.73|3.09|4|4.11|2.17|29.03|1.89|0|0|48150540|209000000|733000000|66367700|270367691|277420440|3701825|8.03|-35.66|3700
2024-04-29 07:07:24|russ2000_2_0667|VUZI|48|202312|202312|4|201206|201306|111.99|197.67|17.28|23.14|15.88|6.33|5.56|0.97|-0.33|0.06|-16.48|-33.14|0|0|-343.86|-99.12|2.85|1|12.46|10.33|2.55|2.07|0|0|9753700|26555600|5228700|51761800|78317371|43973336|853592|1.21|0|92
2024-04-29 07:07:25|russ2000_2_0668|VYGR|27|202312|202312|4|202303|202403|4.08|3.07|22.23|1.85|25.92|1.68|4.39|2.14|0|0|-10.9|-0.17|0|0|-55.06|-62.69|0|0|5.05|3.14|2.13|1.01|0|0|201865160|230875000|47193000|274663600|409996573|344744645|7626889|9.31|0|186
2024-04-29 07:07:26|russ2000_2_0669|WAAS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:07:27|russ2000_2_0670|WATT|33|202312|202312|-168|202412|198200|0|0|273.77|398.47|213.53|19.96|8.61|1.07|0|0|-16.22|-16.4|0|0|-189.06|-160.17|0|0|16.08|9.97|1.97|6.22|0|0|21539332|13936000|2087900|-1588200|12347881|82501839|213217|2.03|0|51
2024-04-29 07:07:29|russ2000_2_0671|WHD|18|202312|202312|25|201712|202403|77.96|19.57|4.45|2.64|3.28|3.29|10.15|3.79|-0.87|0.07|0|0|0.29|0.94|23.05|12.24|7.45|6|1.71|0.72|2.03|3.17|0|0|95018688|133792000|179645000|3347277700|3281821665|3775133030|30202954|50.09|0|1200
2024-04-29 07:07:30|russ2000_2_0672|WING|29|202312|202312|35|201506|202403|89.94|155.91|12.87|18.92|12.46|23.78|0|0|-36.37|-1.56|0.89|-0.61|0.4|0.23|21.86|25.56|8.48|10|14.85|8.48|0.74|1.71|0|0|22514500|90216000|27220000|11383205700|10761094720|10916155200|218451845|366.4|0|784
2024-04-29 07:07:31|russ2000_2_0673|WLDN|69|202312|202312|70|200609|202403|30.05|36.24|0.6|1.02|0.62|0.77|1.95|2|0.18|0.49|-0.93|-2.4|0|0|4.16|-3.47|6.74|8|2.23|6.2|0.9|1.57|0|0|11223557|23397000|35470000|473229200|399195199|338661180|1687531|28.99|0|1451
2024-04-29 07:07:33|russ2000_2_0674|WLFC|105|202312|202312|110|199609|202403|13.52|7.96|5.84|4.32|1.05|0.77|0.89|0.72|3.57|4.11|-11.58|-26.33|0|0|2.12|2.17|2.62|4|0.42|0.68|0.76|1.13|0|0|15905140|7071000|1685955000|2113045500|317235546|302582760|366831|49.62|0|233
2024-04-29 07:07:35|russ2000_2_0675|WNEB|81|202312|202312|89|200112|202403|56.39|10.96|24.36|1.18|23.96|2.1|1.27|0.7|1.02|0.66|5.2|10.89|2.18|3.65|2.11|2.34|0|0|1.97|1.09|0.54|0.19|876699104|1947901000|154672924|162964000|24685000|159026400|165532406|191194692|292139|7.67|0|340
2024-04-29 07:07:37|russ2000_2_0676|WOW|21|202312|202312|14|201703|202009|21.62|20.38|2.66|2.39|0.71|0.43|1.6|1.17|-6.17|3.62|-13.13|0.57|0|0|1.38|1.03|5.08|6|2.73|1.26|1.67|1.64|0|0|52794444|23400000|1104000000|1212695200|301595232|299023584|3080742|3.62|0|2200
2024-04-29 07:07:38|russ2000_2_0677|WSC|23|202312|202312|30|201609|202403|4109.52|19.96|3.74|5.71|2.37|3.97|2.96|7|2.42|2.82|-18.28|-7.42|0|0|-2.83|0.73|4|4|3.55|5.67|0.4|2.22|0|0|4603526|10958000|2197474000|12379976900|8833470150|5181634500|85205565|46.5|0|2500
2024-04-29 07:07:39|russ2000_2_0678|WTTR|21|202312|202312|23|201806|202403|46|12.64|1.69|0.39|1.11|0.72|2.56|1.23|0.05|0.09|0.7|6.45|0.54|2.38|-3.66|-29.82|2.69|2|2.92|1.97|2.64|3.02|0|0|40485722|57083000|452416000|1010667800|948066834|933689263|16047250|9.23|0|3900
2024-04-29 07:07:40|russ2000_2_0679|WVE|27|202312|202312|-168|202412|198200|0|0|129.95|28.07|116.55|5.79|8.21|19.04|0|0|-16.12|-3.22|0|0|-94.34|-275.3|0|0|7.84|11.07|0.86|-0.06|0|0|155621800|200351000|50297000|554141900|735230774|217259891|7501620|6.17|0|301
2024-04-29 07:07:41|russ2000_2_0680|WW|87|202312|202312|76|200109|202009|18.62|16.79|3.56|1.89|2.39|0.16|138.22|455.03|-1.4|-1.87|81.73|89.14|1.07|0|27.9|9.22|5.58|9|8.85|7.58|1.41|2.64|0|0|103284821|109366000|201647000|1463624500|146499650|129128150|14341254|1.85|0|17000
2024-04-29 07:07:42|russ2000_2_0681|XAN|62|202006|202006|57|200512|202003|18.21|3.14|29.46|7.68|6.38|1.42|0.79|0.22|3.91|5.01|12.63|-171.5|16.97|45.24|0.78|-12.24|0|0|3.71|2.16|1.17|2.15|868000|868000|212799967|59979000|67000|1543151100|67322850|66581970|1475173|2.1|-81.88|704
2024-04-29 07:07:44|russ2000_2_0682|XELA|27|202312|202312|-168|202412|198200|0|0|1.12|1.04|0.15|0.02|4.46|19.52|-10.64|-1.24|-36.77|-39.36|0|0|-26.91|-57.69|5|5|0.94|3.26|0.82|2.47|0|0|19832773|23341000|190945000|1054624600|20687550|479403275|601782|3.25|0|22700
2024-04-29 07:07:45|russ2000_2_0683|XERS|17|202312|202312|-168|202412|198200|0|0|84.11|40.2|44.73|1.86|17.44|83.98|3.51|-28.15|-38.75|-62.89|0|0|-97.13|-118.93|1|1|9.44|37.87|1.28|3.94|0|0|99184929|72451000|7387000|428883200|327640456|83920551|5100595|2.21|0|188
2024-04-29 07:07:46|russ2000_2_0684|XFOR|18|202312|202312|-168|202412|198200|0|0|0|0|0|0|4.79|4.57|0.31|0.21|-29.71|-88.5|0|0|-58.27|-47.16|0|0|1.41|1.9|1.4|-0.39|0|0|76403000|114216000|2065000|173787500|233433542|27844480|3892117|1.39|0|58
2024-04-29 07:07:47|russ2000_2_0685|XHR|29|202312|202312|37|201412|202403|40.97|88.29|3.15|2.99|1.96|1.59|1.19|1.19|0.77|1.08|4.88|2.93|5.78|2.8|3.45|-3.53|3.95|3|3.05|1.73|0.98|1.08|0|0|190822577|164725000|0|2787161100|1530475137|1703615487|16578565|15.01|0|48
2024-04-29 07:07:49|russ2000_2_0686|XPER|73|202312|202312|64|200312|201912|35.28|25.21|6.37|5.11|6.54|0.99|3.6|1.32|0.2|0.12|6.09|-0.5|2.92|5.66|10.07|-2.89|5.02|7|5.52|4.33|1.21|0.47|0|0|267153944|142085000|160161000|424729900|533184660|834069600|5637675|12.06|0|2000
2024-04-29 07:07:50|russ2000_2_0687|YETI|17|202312|202312|22|201809|202403|41.35|19.77|3.13|4.33|2.66|2.03|23.99|4.63|0.78|0.11|-1.76|0.15|0|0|15.47|16.16|9.33|10|12.01|9.13|3.12|2.66|0|0|116458357|438960000|112342000|2991745400|3350619510|3372238350|74698574|38.55|0|790
2024-04-29 07:07:51|russ2000_2_0688|YEXT|23|202312|202312|-168|202412|198200|0|0|7.05|5.63|5.87|1.7|12.59|4.7|-0|0|-5.08|0|0|0|-138.71|-62.19|8.67|9|5.38|5.99|1.29|1.89|0|0|162272333|210184000|172729000|481579700|691763734|656001372|4100697|5.54|0|1200
2024-04-29 07:07:52|russ2000_2_0689|YMAB|15|202312|202312|-168|202412|198200|0|0|0|0|4.28|8.37|6.9|7.05|0|0|0|0|0|0|0|0|0|0|3.37|7.3|1.1|1.48|0|0|125265615|78637000|3652000|633178600|710108346|649947972|5778622|16.26|0|65
2024-04-29 07:07:53|russ2000_2_0690|ZAGG|54|202006|202006|46|200809|202003|28.05|7.34|1.31|0.31|1.25|0.16|3.24|0.73|0.26|0.8|-0.13|0.28|0|0|12.78|-18.19|6.69|7|12.82|9.27|1.28|1.99|0|0|10587759|17314000|26382000|159419900|84714360|84671760|2303341|2.84|-55.34|628
2024-04-29 07:07:54|russ2000_2_0691|ZN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:07:55|russ2000_2_0692|ZOM|32|202312|202312|-168|202412|198200|0|0|0|0|7.71|5.68|23.44|0.6|0|0|0|0|0|0|0|0|0|0|1.14|2.77|-0.51|-0.56|0|0|12553881|90497000|2240000|52477700|142974661|31343814|808478|0.1459|0|28
2024-04-29 07:07:56|russ2000_2_0693|ZS|18|202312|202312|-168|202412|198200|0|0|26.68|44.14|22.89|13.74|32.02|27.67|0.49|1.19|-1.38|-1|0|0|-18.9|-21.94|7.9|8|5.79|5.91|0.93|0.52|0|0|843385813|2459804000|111853000|25213565900|26514653900|23313589900|294376650|177.05|0|2020
2024-04-29 07:07:57|usa_0000|AAPL|149|202312|202312|134|199009|202403|33.97|26.71|1.87|7.3|2.33|6.99|5.83|35.74|0.3|1.46|1.68|5.45|0.72|0.56|18.15|29.99|3.16|7|3.22|0.52|1.44|1.37|0|0|21886350931|73100000000|35687000000|2682913753900|2651119040040|2987036184960|11556429552|171.48|0|137000
2024-04-29 07:07:59|usa_0001|XOM|149|202312|202312|137|198912|202403|16.77|13.08|1.05|0.98|1|1.41|2.58|2.25|0.21|0.18|5.32|5|3.33|3.2|16.74|2.9|3|4|0.65|1.06|0.73|1.6|0|0|9638772727|31539000000|250524000000|475154221400|461589040000|496461040000|2070986543|116.24|0|74900
2024-04-29 07:08:02|usa_0002|MSFT|150|202403|202403|135|199006|202403|31.43|36.43|7.33|10.23|8.27|13.28|8.58|11.93|0.18|0.26|5.54|2.51|1.84|0.68|27.96|24.81|3.56|8|0.97|0.52|1.09|0.7|0|0|44798722388|80013000000|52904000000|3112348696200|3126919696176|3219770160000|8876794602|420.72|0|163000
2024-04-29 07:08:04|usa_0003|JNJ|151|202403|202403|137|198912|202403|32.21|11.03|3.24|4.99|3.37|4.43|5.07|5.12|0.29|0.43|3.62|5.27|2.25|3.01|19.73|19.04|3.74|8|0.95|0.43|0.7|0.72|0|0|12389252632|22927000000|17598000000|387608588600|380775668820|422256567000|1131743399|158.19|0|132200
2024-04-29 07:08:07|usa_0004|BRK.B|133|202312|202312|112|199603|202403|23.27|9.51|3.27|1.79|3.25|2.08|1.55|1.62|0.21|0.23|-0.52|1.76|0|0|6.11|4.44|0|0|0.32|0.47|0.65|0.76|952950000|1619000000|45512810924|167641000000|174789000000|876983258000|906856258032|1016665468176|1599532583|420.52|0|391500
2024-04-29 07:08:08|usa_0005|WFC|151|202403|202403|133|199012|202403|15.74|12.1|4.41|-1.73|2.67|2.57|2.13|1.29|2.47|1.64|1.45|21.65|2.86|2.33|4.85|0.73|0|0|1.26|1.06|0.95|1.05|515073864516|1383215000000|104264526563|407892000000|8977000000|112182291700|202957291656|239502312000|1199414992|57.96|0|262800
2024-04-29 07:08:11|usa_0006|GE|150|202403|202403|137|198912|202403|21.55|57.55|3.1|0.56|1.8|2.78|3.49|5.95|3.34|0.69|3.88|9.12|2.78|0.18|2.72|-3.48|1.3|2|0.7|1.01|1.09|0.63|0|0|67213686567|22184000000|45503000000|191725314100|192136314051|1535887500000|1229831163|175.53|0|205000
2024-04-29 07:08:13|usa_0007|JPM|151|202403|202403|133|199012|202403|14.83|12.1|3.39|-2.39|2.21|3.69|1.42|1.81|1.76|1.88|1.6|12.51|3.81|2.05|4.51|4.2|0|0|1.16|0.67|1.28|1.18|663223040650|2001416000000|162901976378|798268000000|26672000000|441375727200|575279727150|617484840000|1634898635|200.3|0|256710
2024-04-29 07:08:19|usa_0008|PG|151|202403|202403|135|199006|202403|25.17|26.51|2.49|5.03|2.46|4.77|5.13|7.73|0.7|0.64|4.27|3.98|2.4|2.32|13.04|17.39|3.03|7|0.92|0.52|0.62|0.56|0|0|5702751880|6828000000|20876000000|409161952400|382931952425|425954925000|945302989|162.25|0|99000
2024-04-29 07:08:22|usa_0009|PFE|149|202312|202312|133|199012|202403|27.61|77.08|4.21|5.21|4.09|2.7|5.03|1.76|0.47|0.8|4.96|2.49|3|5.95|15.5|12.09|3.02|6|0.87|0.81|0.83|0.83|0|0|13930647328|12690000000|14113000000|215127100600|156676500000|155927250000|1209724133|27.75|0|88300
2024-04-29 07:08:24|usa_0010|CVX|114|202403|202403|121|199312|202403|20.2|14.51|1.11|1.41|1.04|1.51|2.07|1.91|0.28|0.13|3.95|5.44|3.84|3.91|12.71|-4.86|3.27|3|1.14|1.04|0.85|1.58|0|0|8001612613|6278000000|143850000000|283890420000|289137420000|292341592620|1360849980|157.74|0|48200
2024-04-29 07:08:26|usa_0011|VZ|151|202403|202403|133|199012|202403|38.71|15.66|2.21|2.76|1.41|1.32|3.79|1.77|2.04|1.61|4.17|6.04|4.89|6.28|6.85|10.4|2.99|7|1.25|0.65|0.71|0.45|0|0|3691062406|2365000000|115862000000|327345335600|176620335604|173798320000|751008885|41.96|0|135300
2024-04-29 07:08:29|usa_0012|DIS|149|202312|202312|146|198709|202403|55.25|75.53|2.72|3.87|2.37|2.52|3.02|2.23|0.49|0.47|2.99|2.63|0.92|0.25|9.05|-0.74|2.15|4|2.68|0.94|1.11|1.39|0|0|2811234646|7192000000|31891000000|269723217200|224408240000|221349240000|1296801405|122.36|0|210000
2024-04-29 07:08:31|usa_0013|T|151|202403|202403|137|198912|202403|17.55|9.46|2.4|2.15|1.78|1.03|2.53|1.15|0.86|1.27|4.88|12.03|4.68|6.31|8.23|3.09|2.54|5|1.23|1.67|0.68|0.79|0|0|4400634074|3520000000|153268000000|271491000000|126192000000|126244800000|614516775|17.6|0|243000
2024-04-29 07:08:33|usa_0014|MRK|150|202403|202403|137|198912|202403|33.05|146.61|4.27|4.87|4.19|5.46|6.51|8.84|0.42|0.93|4.73|4.48|2.87|2.27|19.92|19.22|3.03|8|0.98|0.43|0.77|0.4|0|0|7002012977|7093000000|15789000000|362284684300|334233070990|334625200000|1272683137|131.95|0|71000
2024-04-29 07:08:35|usa_0015|BAC|119|202403|202403|125|199212|202403|15.13|13.12|4.82|2.37|2.51|3.11|1.52|1.12|1.74|1.14|2.37|12.74|3.11|2.48|4.46|3.58|0|0|1.25|0.77|1.32|1.43|700205156522|1702880000000|105231571429|634336000000|10902000000|27613642100|298311642144|332842800000|1514739598|37.92|0|213000
2024-04-29 07:08:37|usa_0016|KO|150|202312|202312|137|198912|202403|31.98|24.67|4.81|7.34|4.66|5.8|9.45|10.17|0.91|1.62|3|2.52|2.24|3.05|20.81|12.18|3.38|6|0.72|0.45|0.64|0.78|0|0|8060802222|13663000000|10667000000|293698640900|263758640908|264358780000|858707621|61.18|0|86200
2024-04-29 07:08:40|usa_0017|FB|38|202006|202006|34|201203|202009|144.94|31.96|12.67|9.15|13.93|10.01|7.19|6.75|0.01|0|-0.94|0.78|0|0|15.77|23.53|6.67|9|1.21|0.78|0.8|1.44|0|0|26478942857|58240000000|48435000000|687864858000|746415000000|754010100000|6604280365|261.9|47.82|52534
2024-04-29 07:08:41|usa_0018|C|143|202403|202403|149|198612|202403|21.56|18.72|2.97|-2.91|1.97|1.56|1.75|0.63|2|1.54|5.23|15.61|2.44|3.32|4.96|2.42|0|0|1.34|0.8|1.67|1.77|645463452475|1262623000000|180885222656|527628000000|0|-71186024000|120623976000|132443532000|964333768|63.24|0|200000
2024-04-29 07:08:43|usa_0019|HD|150|202312|202312|137|198912|202403|27.61|22.19|1.54|2.73|1.48|2.2|24.99|318.08|1.47|42.25|3.53|3.39|1.31|2.54|18.7|39.32|4.19|10|1.74|0.6|1.09|1.03|0|0|1857137121|3760000000|28823000000|372430484400|332409280000|360891930000|1296610504|335.09|0|415700
2024-04-29 07:08:45|usa_0020|INTC|150|202312|202312|137|198912|202403|23.29|113.26|3.43|2.95|3.67|3.44|3.59|1.77|0.16|0.47|4.6|10.13|1.72|1.13|19.6|19.68|3.38|7|1.56|2.78|1.34|0.5|0|0|10702266917|25034000000|59205000000|215369760000|186750760000|185999870000|2012758881|44.17|0|107400
2024-04-29 07:08:48|usa_0021|GILD|123|202312|202312|89|200112|202403|27.7|16.28|19.32|3.82|19.64|3.4|7.75|4|0.58|1.09|6.76|5.4|3.28|4.12|9.27|-0.56|3.87|7|3.03|1.54|0.93|-0.25|0|0|4874575205|7264000000|4653000000|108891989500|91272569175|91928750000|534124130|73.25|0|11800
2024-04-29 07:08:51|usa_0022|CMCSA|150|202403|202403|102|199809|202403|131.75|11.47|3.44|2.87|2.64|1.45|2.75|1.83|0.62|1.17|0.74|2.73|0.83|2.68|2.61|6.21|2.88|7|1.42|1.75|1.19|0.86|0|0|2697415556|6515000000|48985000000|261396606100|170595606135|199713450000|891100752|43.35|0|190000
2024-04-29 07:08:53|usa_0023|GOOGL|70|202312|202312|78|200409|202403|39.92|26.02|7.76|5.29|8.43|6.36|6.33|6.62|0.03|0.04|0.07|2.83|0|0|17.82|15.48|5.08|8|0.71|0.35|1.1|1.13|0|0|54029935103|110916000000|90315000000|1777466690000|1880587800000|110688892470|5045664288|150.93|0|127498
2024-04-29 07:08:55|usa_0024|GOOG|70|202312|202312|40|201403|202403|30.76|26.25|5.3|5.31|6.22|6.41|4.52|6.68|0.03|0.04|0.86|2.84|0|0|17.82|15.48|0|0|0.41|0.38|1|1.14|0|0|54029935103|110916000000|90315000000|1794002580000|1897159600000|111664286540|3808301931|152.26|0|127498
2024-04-29 07:08:57|usa_0025|IBM|151|202403|202403|133|199012|202403|26.08|21.63|1.74|2.11|1.58|2.85|5.8|6.59|1.53|2.56|5.56|6.97|2.46|3.48|14.48|9.3|3.24|6|1.3|2.45|1.13|0.87|0|0|9110939850|19115000000|14673000000|215522587000|175061587008|171348408000|922805804|190.96|0|381100
2024-04-29 07:09:00|usa_0026|PEP|151|202403|202403|157|198412|202403|24.74|26.32|2.3|3.3|2.13|2.63|7.22|12.67|1.33|2.41|4.1|2.64|2.07|2.89|16.5|13.32|3.86|9|0.61|0.61|0.69|0.63|0|0|4216674815|8350000000|19726000000|278299750000|240638750000|243263900000|1069433391|175.01|0|267000
2024-04-29 07:09:03|usa_0027|AMZN|101|202312|202312|81|200312|202403|247.97|62.2|5.03|4.78|4.72|3.29|120.13|9.28|3.65|0.29|-0.27|-0.07|0|0|-3.76|15.1|4.37|8|5.94|0.55|1.97|0.93|0|0|11250639469|86780000000|115054000000|1845209838900|1872885540000|91813420000|6969759123|180.38|0|798000
2024-04-29 07:09:05|usa_0028|ORCL|151|202312|202312|135|199003|202312|27.77|29.47|5.16|5.08|5.53|5.98|13.62|54.56|1.76|15.65|6.22|10.4|1.25|1.43|25.93|13.74|3.47|7|1.01|1.16|1.33|0.47|0|0|16825329120|9904000000|6401000000|385419960000|0|0|0||0|135000
2024-04-29 07:09:07|usa_0029|CSCO|136|202312|202312|135|199006|202403|42.14|14.55|6.09|3.02|6.61|3.42|7.18|4.19|0.18|0.25|6.83|5.3|2.89|3.28|22.15|21|3.22|8|1.79|0.89|1.47|0.75|0|0|21812027508|25671000000|2453000000|179728094600|193833000000|203022120000|909645942|47.86|0|77500
2024-04-29 07:09:10|usa_0030|V|61|202403|202403|62|200809|202403|33.64|31.18|11.59|19.01|12.21|16.81|6.75|14.22|0.2|0.51|3.03|2.5|0.66|0.7|11.74|22.27|4.29|6|1.8|1.21|0.81|0.95|0|0|7454354220|17703000000|2746000000|575632633700|571130633712|617883120000|1622887169|279.08|0|19500
2024-04-29 07:09:11|usa_0031|WMT|150|202312|202312|137|198912|202403|25.31|31.44|0.9|0.82|0.81|0.75|5.34|5.78|0.62|0.48|2.65|2.77|1.24|1.29|13.31|13.8|4.03|9|0.89|0.44|0.68|0.21|0|0|4469771852|9867000000|122894000000|522072209800|484528640000|171335680000|924375770|60.16|0|2200000
2024-04-29 07:09:13|usa_0032|PM|63|202403|202403|64|200803|202403|17.68|17.89|5.25|5.01|4.53|3.96|128.19|1328.82|2.98|-4.89|6.66|6.39|4.67|5.64|35.58|38.42|6.53|9|0.9|0.42|0.91|0.51|0|0|3470789474|3968000000|6134000000|190593127500|142428127536|142743960000|531652148|91.62|0|73500
2024-04-29 07:09:15|usa_0033|AMGN|149|202312|202312|136|199003|202403|50.65|22.76|7.68|7.06|7.9|5.42|6.97|24.45|0.83|10.37|6.27|5.14|2.34|3.04|17.12|17.55|3.06|7|1.79|1.05|0.99|0.65|0|0|10183327068|10944000000|4843000000|206041461600|152224928000|168317440000|863324905|284.32|0|23400
2024-04-29 07:09:17|usa_0034|CVS|149|202312|202312|153|198512|202403|25.14|12.35|0.66|0.5|0.58|0.29|2.55|1.31|0.44|0.81|2.86|8.95|1.87|3.11|8.54|6.12|3.31|6|1.66|1.52|0.91|0.49|0|0|2510270677|11455000000|32792000000|150703940100|102730880000|104804640000|710519638|79.76|0|290000
2024-04-29 07:09:19|usa_0035|UNH|147|202403|202403|153|198512|202403|21.1|30.24|1.05|1.27|1.09|1.22|4.14|4.93|0.45|0.8|3.11|2.28|0.58|1.52|17.55|15.5|3.84|8|1.59|0.53|0.96|0.74|0|0|7651992218|32710000000|8126000000|501555799300|455163526530|475901400000|1974965267|494.7|0|325000
2024-04-29 07:09:21|usa_0036|QCOM|126|202312|202312|123|199306|202403|132.17|24.54|6.61|6.89|6.97|5.25|7.45|8.19|0.59|0.67|5.21|5.59|2.08|1.89|10.62|13.53|3.13|8|3.15|1.37|1.52|1.23|0|0|7773080725|12054000000|3487000000|192364800000|189277400000|192832700000|1435998401|169.3|0|37000
2024-04-29 07:09:23|usa_0037|SLB|151|202403|202403|144|198803|202403|42.78|18.21|2.8|1.37|2.74|2.32|3.68|3.39|0.44|0.59|2.38|7.52|2.24|1.87|8.83|-30.51|1.67|2|1.39|1.53|1.18|2.65|0|0|3144165842|3491000000|7396000000|88207999300|78341999337|76240710000|453011878|54.81|0|105000
2024-04-29 07:09:25|usa_0038|BA|150|202403|202403|120|198912|201912|32.21|50.06|0.87|1.84|0.91|1.54|44.62|1638.42|3.04|-2.82|4.3|-1.97|2.12|5.1|18.08|-10.67|1.8|1|1.29|1.72|0.99|1.42|0|0|6520744361|7529000000|12182000000|158780650100|118376650077|109213041000|1583438356|192.99|0|161100
2024-04-29 07:09:27|usa_0039|MDT|151|202312|202312|152|198603|202403|31.75|25.39|4.81|5.93|4.7|3.29|4.96|2.04|0.35|0.49|2.19|2.16|1.29|3.46|15.79|5.73|3.31|5|1.11|0.58|0.72|0.79|0|0|4269023881|8321000000|4882000000|122889566200|106026530220|107649000000|502539536|79.74|0|90000
2024-04-29 07:09:30|usa_0040|MMM|149|202312|202312|134|198912|202306|20.11|8.6|2.48|3.46|2.36|1.5|5.45|10.21|0.57|3.34|4.39|3.04|2.83|5.67|19.53|17|3.66|8|1.06|0.98|0.89|0.75|0|0|1882800000|5986000000|9929000000|59183463500|58695033091|61605456000|608617317|106.07|0|96163
2024-04-29 07:09:32|usa_0041|UTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:09:33|usa_0042|ACT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.16|2.05|0|0|0|0|0|0|1.03|1.14|0|0|0|0|0|0|0|0|8013400|31.18|0|
2024-04-29 07:09:34|usa_0043|BMY|138|202403|202403|133|199012|202403|28.43|14.05|3.87|4.56|3.81|2.45|6.32|5.51|0.49|3.38|3.99|2.36|3.54|4.26|22.8|-0.75|3.75|6|1.17|0.52|0.84|0.64|0|0|5003695313|9670000000|5777000000|155989210000|109924210000|122722490000|961891510|54.23|0|30000
2024-04-29 07:09:36|usa_0044|MO|150|202403|202403|137|198912|202403|8.27|9.11|2.2|4.73|1.83|3.77|6.57|12.62|1.6|-4.9|17.75|9.28|13.61|8.9|22.5|-2.43|2.82|6|0.89|0.67|0.73|0.66|0|0|2370661940|3608000000|2002000000|96406863600|74922863568|81089580000|630173516|43.62|0|7300
2024-04-29 07:09:39|usa_0045|BIIB|151|202403|202403|130|199109|202403|53.74|26.92|6.09|3.3|7.62|3.25|3.88|2|0.17|0.43|5.5|18.5|0|0|13.27|26.86|3.7|9|2.13|1.79|1.46|-0.32|0|0|1255562672|1074400000|3794100000|36688924000|31223224000|33897036000|280638643|215.63|0|7400
2024-04-29 07:09:41|usa_0046|UNP|151|202403|202403|157|198412|202403|18.12|23.47|2.58|8.07|2.12|6.22|2.53|9.46|0.86|2.04|3.17|4.26|2.69|2.11|8.72|12.15|2.14|4|1.21|0.57|0.99|1.02|0|0|752051852|945000000|56017000000|181022015600|150039015619|166445424000|561076785|245.93|0|30155
2024-04-29 07:09:44|usa_0047|ABBV|41|202312|202312|45|201212|202403|26.24|66.7|5.1|6.43|4.37|5.95|24.49|31.05|2.51|5.73|6.13|-0.84|3.76|3.29|18.75|12.46|6.55|7|2.03|0.73|1.27|0.65|0|0|9354398237|12816000000|4908000000|368280806100|321577801470|299918700000|1090135270|182.1|0|47000
2024-04-29 07:09:46|usa_0048|MCD|149|202312|202312|137|198912|202403|21.47|24.37|3.66|10.33|3.31|8.1|5.73|153.06|-0.01|-8.36|4.42|4.59|1.72|2.26|13.83|17.64|2.97|5|0.92|0.61|0.85|0.96|0|0|1412454887|4579300000|36832300000|238348420400|203765265000|211067770000|852494471|281.95|0|205000
2024-04-29 07:09:49|usa_0049|CELG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:09:49|usa_0050|MA|76|202312|202312|72|200603|202403|44.13|40.71|9.16|20.53|10.16|18.16|21.68|64.84|0.49|2.26|2.67|1.47|0.42|0.49|32.1|47.61|0|0|2.69|0.4|1.15|1.27|0|0|4757063754|9180000000|1872000000|455821559700|447923137513|485422560000|1149354194|481.57|0|18600
2024-04-29 07:09:51|usa_0051|WBA|151|202312|202312|134|199006|202312|38.78|32.06|0.78|0.35|0.8|0.13|3.81|1.36|0.19|0.7|2.91|10.8|1.66|7.95|15.28|1.15|4.07|8|1.45|2.2|0.86|0.07|0|0|1293930597|668000000|35065000000|29025286900|0|0|0||0|331000
2024-04-29 07:09:53|usa_0052|GS|91|202403|202403|98|199909|202403|14.18|16.31|7.94|6.49|2.62|2.97|1.6|1.18|4.02|2.64|1.64|17.15|1.23|2.57|2.71|1.9|0|0|1.81|1.46|1.58|1.46|90831444444|261000000000|59990433333|209000000000|26045000000|238551724400|135071088516|150326631000|952495278|417.69|0|38300
2024-04-29 07:09:55|usa_0053|COP|149|202312|202312|137|198912|202403|15.78|14.05|1.21|1.74|0.95|2.73|1.61|3.02|0.8|0.38|5.34|8.62|3.97|3.28|7.64|4.77|1.93|2|1.4|1.01|0.89|2.29|0|0|2552045455|6606000000|41120000000|161388773500|149057773464|137157691680|775006906|127.28|0|9700
2024-04-29 07:09:57|usa_0054|HON|150|202403|202403|154|198509|202403|26.15|23.78|1.39|3.55|1.35|3.69|3.71|7.66|0.71|1.53|3.69|4.72|2.54|2.06|11.42|16.22|2.27|5|0.78|0.82|1.2|0.92|0|0|3352082707|12005000000|5327000000|147504823900|133655823875|145337525000|575846622|205.25|0|113000
2024-04-29 07:10:00|usa_0055|AIG|149|202312|202312|157|198412|202403|29.33|15.67|1.54|-4.48|1.43|1.2|2.11|1.17|0.96|0.49|1.33|3.36|2.52|1.84|3.6|-4.53|0|0|1.96|1.96|1.35|1.61|10066815663|126376000000|126128064141|251088000000|35539000000|-169576934200|52689065806|67770912011|343818897|78.17|0|46000
2024-04-29 07:10:02|usa_0056|LOW|150|202312|202312|137|198912|202403|23.96|17.47|0.97|1.73|0.89|1.55|5.45|29.87|0.95|-2.39|2.85|2.95|1.18|1.91|11.41|25.68|3.96|9|1.91|1.05|1.38|1.59|0|0|1041888771|921000000|22410000000|166527982100|131945380000|173092110000|556328347|229.87|0|320000
2024-04-29 07:10:05|usa_0057|USB|151|202403|202403|137|198912|202403|17.16|14.8|7.32|-2.65|5.69|2.51|5.29|1.32|1.75|1.26|2.7|13.29|2.55|4.34|8.03|4.25|0|0|1.01|0.76|0.89|1.07|143003755160|413217000000|29515055519|149411000000|3516000000|-2611000000|69732000000|67362900000|376156363|44.7|0|69651
2024-04-29 07:10:07|usa_0058|EBAY|93|202312|202312|101|199812|202403|170.95|10.11|8.18|3.76|17.86|2.78|5.89|4.27|0.45|1.21|27.61|17.55|1.83|1.93|11.82|43.69|3.79|9|2.93|3.91|1.75|1.23|0|0|4296284087|9015000000|1900000000|26048040000|27287260000|37526580000|452245859|52.78|0|13300
2024-04-29 07:10:09|usa_0059|SBUX|122|202312|202312|126|199209|202403|117.69|24.44|3.29|4.64|3.79|2.86|9.16|67.38|0.15|-1.74|4.34|4.81|1.59|2.41|18.82|21.34|3.84|6|4.55|1.07|0.97|1.11|0|0|1149584314|3383400000|14509600000|115112358400|103471758000|106789215000|695274152|91.39|0|346000
2024-04-29 07:10:11|usa_0060|AXP|150|202403|202403|141|198812|202403|17.86|18.76|3.58|3.16|2.17|2.68|3.59|5.89|3.53|1.76|4.37|9.15|2.04|1.05|5.22|5.04|0|0|1.12|0.95|1.2|1.18|28997626016|84805000000|14488755906|55973000000|4829000000|158304110000|163709110000|183290450000|615567421|227.69|0|64500
2024-04-29 07:10:13|usa_0061|TWX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:10:14|usa_0062|LLY|149|202312|202312|137|198912|202403|31.77|136.81|4.52|6.78|4.72|20.57|9.45|68.67|0.76|2.34|3.39|2.53|2.73|0.6|17.95|29.15|3.79|9|1.18|0.39|0.62|0.13|0|0|3257450758|2927700000|7981100000|762047395200|738578886840|708643764000|2376987438|777.96|0|33625
2024-04-29 07:10:17|usa_0063|ABT|151|202403|202403|133|199012|202403|22.86|35.41|2.28|6.44|2.16|4.93|3.06|4.83|0.51|0.38|5.68|3.66|4.05|1.83|17.57|6.77|2.97|7|0.75|0.53|0.68|0.76|0|0|3302779885|7279000000|8343000000|204845047500|197095123624|203224080000|700647182|113.66|0|107000
2024-04-29 07:10:19|usa_0064|NKE|151|202312|202312|135|199003|202312|35.54|30.57|1.67|4.69|1.81|3.1|4.99|11.04|0.23|0.63|3.26|1.36|1.18|1.34|20|17.92|4.24|9|1.58|0.66|0.94|0.78|0|0|2423691729|10573000000|8127000000|155390556400|0|0|0||0|75400
2024-04-29 07:10:21|usa_0065|UPS|90|202403|202403|97|199912|202403|36.13|21.54|1.82|2.01|1.73|1.42|19.41|7.45|3.65|1.18|4.37|3.29|2.53|4.37|17.85|14.68|4.66|6|1.35|0.89|0.86|0.65|0|0|4429402299|4513000000|34437000000|142325678000|126801677995|129159470000|661052352|148.63|0|495000
2024-04-29 07:10:23|usa_0067|COST|151|202312|202312|134|199006|202312|26.49|48.65|0.47|0.89|0.49|1.33|4.51|15.89|0.38|0.33|3.11|0.95|1.03|0.55|11.27|16.59|3.63|9|2.25|0.65|0.88|0.4|0|0|3284648598|10321000000|24595000000|326575665600|0|0|0||0|273000
2024-04-29 07:10:25|usa_0068|FOXA|15|202312|202312|20|201903|202403|15.1|18.5|1.95|1.62|1.43|1.08|1.8|1.45|0.54|0.82|0|0|1.61|1.66|11.06|5.82|0|0|3.66|6.2|1.49|1.33|0|0|3221166667|4122000000|2037000000|19488375600|14897334446|18980890000|107127386|31.27|0|9000
2024-04-29 07:10:26|usa_0070|CL|149|202312|202312|157|198412|202403|28.91|32.39|2.65|4.58|2.5|3.84|50.39|121.54|-10.08|14.04|4.1|3.35|2.13|2.13|24.31|32.4|4.25|10|1.16|0.91|0.72|0.45|0|0|523017692|966000000|3483000000|81950866300|74019866315|77343945000|347086649|90.05|0|34300
2024-04-29 07:10:29|usa_0071|MDLZ|81|202312|202312|89|200112|202403|17.27|19.28|2.13|3.82|1.68|2.66|1.81|3.33|0.66|0.69|5.94|3.88|3.37|2.37|7.03|7.53|2.51|4|1|0.63|0.69|0.48|0|0|1385481481|1810000000|9010000000|111885418000|94393789000|100730000000|536543051|70|0|80000
2024-04-29 07:10:30|usa_0072|TXN|151|202403|202403|137|198912|202403|39.6|27.18|3.08|9.63|3.43|9.5|4.47|9.51|0.29|0.84|3.85|4.37|1.48|2.92|16.59|33.93|3.47|9|1.82|1.47|1.56|0.99|0|0|2878328358|10393000000|3190000000|162377220200|158581220217|161841090000|920290288|174.21|0|29768
2024-04-29 07:10:32|usa_0073|F|150|202403|202403|133|199012|202403|29.24|13.69|0.86|1.11|0.2|0.3|1.76|1.19|2.69|3.49|-0.55|-3.69|6.01|4.52|2.08|-1.09|1.46|2|3.4|2.42|1.33|1.59|0|0|30030078788|34463000000|35276000000|167748847600|53018238016|53013760000|643829617|13.28|0|190000
2024-04-29 07:10:35|usa_0075|OXY|149|202312|202312|137|198912|202403|37.06|16.62|2.28|2.65|1.81|2.21|1.85|2.6|0.77|0.63|1.69|-80.61|4.73|1.17|7.24|-18.62|1.97|2|1.53|4.98|0.98|2.76|0|0|1350590909|1426000000|73733000000|83119666000|57156306869|59498345000|537439530|64.99|0|14400
2024-04-29 07:10:37|usa_0076|ACN|80|202312|202312|86|200206|202312|20.75|33.98|8.04|3.26|1.93|3.7|34.35|8.69|0.04|0.01|5.56|2.62|1.74|1.29|45.45|31.72|5.6|8|1.13|0.82|1.11|1.07|0|0|4065424888|5125647000|4728914000|231562857800|0|0|0||0|506000
2024-04-29 07:10:38|usa_0077|SPG|113|202312|202312|117|199412|202403|45.61|22.42|10.47|8.25|5.95|9.04|16.47|17.1|6.01|8.59|1.17|10|5.38|4.86|3.93|6.11|2.68|4|2.65|9.35|0.71|2.14|0|0|949031453|2168991000|517061000|75490017700|50980310664|47867521127|244205806|156.49|0|4500
2024-04-29 07:10:40|usa_0078|HPQ|150|202312|202312|134|199009|202403|9.44|8.19|0.53|0.49|0.54|0.53|1.23|0.62|-0.34|-5.89|9.55|12.14|2.69|3.84|20.19|63.74|2.69|7|1.26|1.34|1.51|0.42|0|0|7231954887|2263000000|3757000000|34794476400|27460496000|39844000000|186054524|28|0|56000
2024-04-29 07:10:42|usa_0079|DOW|15|202403|202403|20|201903|202403|25.7|34.48|1.15|1.27|9.24|24.18|2.1|2.19|1|0.89|7.88|6.63|5.73|4.83|-1.89|-7.3|2.6|3|1.5|1.57|1.88|1.75|0|0|3183750000|3723000000|22222000000|53848712000|40736711994|42897165000|327242984|57.93|0|36500
2024-04-29 07:10:43|usa_0080|GM|50|202403|202403|54|201009|202403|11.48|5.54|0.59|1.17|0.34|0.34|1.31|0.78|1.45|1.84|5.62|7.35|3.82|0.86|16.4|1.06|2.07|2|2.74|1.38|1.46|1.48|0|0|27522404255|25480000000|76667000000|150645000000|49885000000|64941200000|804513231|45.35|0|164000
2024-04-29 07:10:44|usa_0082|KMI|48|202403|202403|52|201103|202403|104.53|16.67|6.41|5.11|2.93|2.67|2.63|1.37|2.09|1.06|4.21|9.45|4.91|6.16|1.27|0.18|2.21|3|1.94|0.82|0.77|1.19|0|0|548139130|119000000|35958000000|74101332000|40703331998|41503420000|248054775|18.34|0|11086
2024-04-29 07:10:46|usa_0083|MS|146|202403|202403|152|198603|202403|14.08|17.15|5.91|4.59|1.74|3|1.57|1.67|3.96|2.79|6.24|61.17|2.77|3.53|3.19|3.49|0|0|1.21|2.7|1.79|1.6|59706422018|236849000000|48771737795|81384000000|6259000000|357860688000|153163687952|147454560000|846429218|94.16|0|61596
2024-04-29 07:10:48|usa_0084|LMT|111|202403|202403|116|199503|202403|19.55|16.64|1.19|1.88|1.02|1.62|25.13|16.64|3.4|2.92|4.79|4.15|2.33|2.7|19.49|39.1|1.83|5|1.57|0.94|0.57|0.87|0|0|2191660194|2790000000|6803000000|125341930000|108713930000|127636522000|521391129|454.87|0|110000
2024-04-29 07:10:50|usa_0085|DUK|149|202312|202312|137|198912|202403|15.05|27.24|3.71|5.24|1.63|2.57|1.21|1.58|1.03|1.62|2.09|2.16|6.66|4.22|4.62|1.97|1.48|2|2.06|5.02|0.34|0.39|0|0|882687963|253000000|105905000000|156869170500|74535528507|71081850000|309220370|96.71|0|28793
2024-04-29 07:10:52|usa_0086|TMO|151|202403|202403|137|198912|202403|32.43|37.28|2.47|6.6|2.15|5.29|2.28|4.81|0.61|0.78|0.08|1.25|0.4|0.25|5.34|9.9|2.21|5|2.97|0.6|1.13|0.81|0|0|1036987955|7250000000|5180000000|250332935800|221855935819|231902790000|768429772|581.21|0|75000
2024-04-29 07:10:54|usa_0089|TGT|150|202312|202312|149|198612|202403|18.51|18.45|0.76|1.03|0.59|0.71|3.06|5.66|1.21|1.19|3.78|4.05|1.84|2.66|8.4|14.41|3.81|9|2.35|2.53|0.95|1.01|0|0|970256391|3805000000|28972000000|88291843500|76056405396|83094856000|512406038|164.74|0|368000
2024-04-29 07:10:57|usa_0090|EOG|129|202312|202312|133|199012|202403|206.84|9.83|4.97|1.85|4.34|3.22|3|2.64|0.42|0.13|-0.45|2.76|0.72|2.65|10.13|1.34|2.7|6|2.05|1.55|0.94|2.41|0|0|605229770|5278000000|29233465000|72485442900|74257193536|73983436960|513094256|127.84|0|2900
2024-04-29 07:10:59|usa_0091|DHR|151|202403|202403|145|198712|202403|26.36|42.33|2.02|8.44|1.98|8.28|2.33|3.42|0.52|0.34|-0.95|-2.4|0.31|0.42|10.75|6.61|2.8|5|1.95|0.69|0.99|0.84|0|0|1334382458|7031000000|3052300000|196079632000|184942632000|180872196000|624556363|249.72|0|60000
2024-04-29 07:11:01|usa_0092|MCK|108|202312|202312|116|199503|202403|106.6|24.32|0.19|0.12|0.17|0.24|2.73|4.51|0.51|-2.87|3.02|5.87|1.29|0.45|9.28|6.36|2.42|5|1.97|1.3|0.8|0.35|0|0|1864394231|1982000000|4249000000|74826545900|70546545855|87506550000|366676352|536.85|0|80000
2024-04-29 07:11:03|usa_0093|FDX|151|202312|202312|157|198409|202312|31.42|14.36|0.84|1.04|0.71|0.72|2.3|2.32|0.59|0.77|1.22|-1.03|0.73|1.98|7.61|4.58|3.5|5|1.7|2.01|1.01|1.09|0|0|1497373948|5644000000|48758000000|75811736800|0|0|0||0|506000
2024-04-29 07:11:06|usa_0094|CAT|150|202403|202403|137|198912|202403|33.14|16.54|1.46|2.38|0.98|2.78|3.53|9.72|2.44|2.15|2.93|6.64|2.21|1.39|5.79|7.97|2.03|5|2.35|1.25|1.28|0.48|0|0|2643350746|4959000000|12357000000|215886824000|182986824039|199521135000|766706247|366.43|0|102300
2024-04-29 07:11:08|usa_0095|PNC|151|202403|202403|137|198912|202403|14.86|13.57|4.69|-3.46|2.8|3.07|1.61|1.21|1.87|1.42|2.11|23.04|3.51|3.81|4.68|6.91|0|0|1.56|1.43|1.03|1.39|118274110400|355079000000|20773622481|101825000000|623000000|35240443700|64324443680|68841600000|359763691|161.6|0|51918
2024-04-29 07:11:11|usa_0096|MET|85|202312|202312|93|200012|202403|22.28|40.5|-1.37|-4.63|0.68|0.85|0.94|1.79|0.42|0.63|1.66|8.49|2.38|2.81|6.05|8.48|0|0|1.6|1.16|1.28|1.57|9077000000|6416000000|170388987179|308096000000|5426000000|-235478965600|54161151721|67669841000|242509503|74.11|0|49000
2024-04-29 07:11:12|usa_0097|TJX|142|202312|202312|138|198909|202403|24.24|24.96|0.96|2.01|1|2.06|7.35|14.95|0.5|0.39|4.18|1.89|1.39|1.38|27.48|7.68|4.16|7|2.05|1.22|0.94|0.74|0|0|1099673939|5600000000|14164265000|106435365000|109232395140|115500372240|505055410|96.36|0|286000
2024-04-29 07:11:15|usa_0098|BLK|91|202403|202403|97|199912|202403|23.85|21.19|5.16|5.68|5.33|6.83|3.27|2.88|0.19|0.2|3.68|6.15|2.18|2.41|12.65|12|1.26|2|0.91|0.79|1.16|0.86|0|0|3221298414|10607000000|697000000|123224795200|124020795150|128174955510|471397296|833.7|0|16300
2024-04-29 07:11:17|usa_0099|BK|151|202403|202403|133|199012|202403|16.72|14.05|-0.76|-11.34|3.4|2.56|2.23|1.18|0.92|0.81|3.12|39.11|2.74|2.83|6.64|5.89|0|0|1.5|0.81|1.28|1.02|117673259016|305470000000|72699505556|135138000000|3598000000|-54810842100|43089157920|51505227312|213375376|57.62|0|48300
2024-04-29 07:11:19|usa_0100|COF|110|202312|202312|117|199412|202403|15.14|12.46|3.15|-2.35|1.93|1.55|2.11|0.97|2.1|0.85|-1.25|10.74|1.13|1.61|4.51|1.24|0|0|3.61|1.35|1.53|2.15|105923538269|305725000000|21882584280|45766000000|4333000000|60185810400|56636207544|68266065000|469298789|148.89|0|53100
2024-04-29 07:11:21|usa_0101|NEE|151|202403|202403|137|198912|202403|23.92|17.42|3.38|9.94|1.95|4.81|2.1|2.79|1.19|1.64|0.97|1.06|4.15|3|6.03|4.51|1.83|3|1.66|1.15|0.33|0.33|0|0|539708108|1642000000|88855000000|220348178500|131305178466|31293390898|868388669|63.91|0|14800
2024-04-29 07:11:23|usa_0102|APC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:11:24|usa_0104|PSX|42|202312|202312|48|201203|202403|15.47|10.56|0.41|0.43|0.36|0.5|1.79|2.29|0.4|0.63|6.33|6.61|3.13|2.57|12.52|-3.11|6.06|4|1.61|2.1|1.14|1.95|0|0|2806575000|3323000000|24282000000|86983837500|70312104098|71666405040|501957802|163.34|0|14500
2024-04-29 07:11:25|usa_0106|ANTM|76|202006|202006|73|200206|202009|14.48|11.29|0.54|0.5|0.62|0.59|1.75|1.9|0.48|0.62|5.55|3|1.49|1.41|9.02|11.26|0|0|2.61|1.44|0.67|1.12|0|0|15417564384|31516000000|3427000000|56106209500|62385166656|63196176000|257402322|247.44|9.3|70600
2024-04-29 07:11:27|usa_0107|ADP|149|202312|202312|139|198906|202403|25.1|29.07|3.04|4.12|3.22|5.85|6.07|23.75|0.22|0.69|3.81|3.94|1.71|2.12|20.57|30.13|1.9|4|1.04|1.3|0.81|0.62|0|0|1378330098|1641300000|1197600000|103939744400|102568218000|107463122000|525991075|249.74|0|58000
2024-04-29 07:11:29|usa_0108|CRM|74|202312|202312|80|200403|202403|437.26|65.31|8.71|11.42|8.9|7.74|10.63|4.46|0.2|0.16|-0.54|0.06|0|0.15|3.18|6.91|5.63|7|5.83|1.31|1.85|1.01|0|0|2393286070|14194000000|5513000000|261293300000|266335590000|252895380000|1453642233|274.29|0|49000
2024-04-29 07:11:31|usa_0109|GD|150|202403|202403|153|198512|202403|14.16|23.04|0.99|1.35|0.97|1.81|2.61|3.64|0.37|0.43|5.93|3.47|2.15|1.87|16.41|11.73|1.97|4|1.26|0.81|0.81|0.79|0|0|1366086567|1036000000|4721000000|85728114600|77505114609|81055703170|216808410|282.49|0|102900
2024-04-29 07:11:32|usa_0110|D|149|202312|202312|137|198912|202403|25.02|21.11|3.87|6.49|1.96|2.51|2.25|1.6|1.66|1.6|1.28|1.8|5.07|5.43|4.17|0.77|1.6|3|1.82|2.75|0.29|0.51|0|0|350980374|184000000|67980000000|86843835900|41221220000|41290086000|350470025|49.19|0|19100
2024-04-29 07:11:35|usa_0111|DTV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:11:35|usa_0112|KMB|151|202403|202403|137|198912|202403|34.27|23.78|1.86|3.04|1.65|2.15|30.24|43.62|-0.16|7.63|5.13|4.12|3.07|3.68|16.41|28.24|3.28|9|1.2|2.06|0.61|0.56|0|0|449209630|853000000|7497000000|50818716900|43561716900|44276505000|279386200|129.35|0|40000
2024-04-29 07:11:37|usa_0113|AMT|97|202312|202312|69|200612|202403|108.14|62.14|14.07|16.72|10.93|8.28|6.89|21.98|2.16|9.27|-0.18|0.97|1.89|3.26|0.66|6.78|2.12|4|3.9|0.52|0.96|0.42|0|0|491864794|1973300000|18479800000|135882401800|92267001821|88098860530|487379321|197.59|0|5454
2024-04-29 07:11:39|usa_0114|EMR|149|202312|202312|138|198909|202403|21.31|5.9|1.9|2.56|1.8|4.09|3.74|3.14|0.55|0.53|4.13|5.94|2.72|1.84|13.32|13.27|3.23|8|1.01|1.41|1.18|1.63|0|0|1334844697|2076000000|3565000000|79506214000|64842214000|68052000000|294343822|113.42|0|88000
2024-04-29 07:11:41|usa_0115|SO|149|202312|202312|137|198912|202403|15.67|19.82|3.16|5.19|1.54|3.12|1.88|2.5|1.38|1.97|2.33|2.58|7.09|3.9|5.27|4.14|1.78|3|1.51|0.93|0.25|0.59|0|0|755077560|748000000|87184000000|143562000100|78529000116|76259620000|339610278|71.74|0|27943
2024-04-29 07:11:43|usa_0116|KR|146|202309|202309|149|198609|202312|36.98|18.75|0.34|0.3|0.21|0.27|3.81|3.45|0.5|0.88|2.32|5.78|1.1|2.04|8.5|9.6|4.32|8|2.79|7.36|0.79|-0.05|0|0|471131452|3098000000|28703000000|47121456000|40046456022|43726120000|253309248|55.49|0|435000
2024-04-29 07:11:46|usa_0117|HAL|151|202403|202403|137|198912|202403|887.43|13.64|1.34|1.12|1.25|1.53|3.03|3.54|0.57|0.79|2.4|4.47|2.03|1.65|6.31|-25.62|1.78|3|2.67|4.81|1.23|3.9|0|0|1475863158|1891000000|5794000000|40678700000|34886700000|34768440000|267385346|39.42|0|40000
2024-04-29 07:11:48|usa_0119|CTSH|93|202312|202312|101|199812|202403|33.99|17.45|4.49|2.08|4.86|1.92|6.84|2.76|0.03|0.05|5.96|3.64|1.37|1.6|23.3|13.27|4.83|8|2.67|1.73|1.44|1.28|0|0|1875150714|2635000000|2347000000|34490840200|36498420000|39649890000|373134627|73.29|0|281200
2024-04-29 07:11:50|usa_0120|BAX|149|202312|202312|149|198612|202403|15.56|8.19|1.76|3.77|1.5|1.45|2.52|2.58|0.84|1.64|5.58|1.34|3.7|2.71|11.46|6.81|2.85|6|1.08|0.88|0.79|0.49|0|0|1582034328|3194000000|4963000000|32374543100|21696238694|22096580000|166258302|42.74|0|50000
2024-04-29 07:11:52|usa_0121|ADBE|143|202312|202312|137|198909|202312|43.36|53.56|6.67|18.44|7.45|12.88|8.45|16.4|0.1|0.24|2.44|1.09|0.22|0|22|25.93|3.81|9|4.16|0.84|1.37|0.79|0|0|1943696258|6820000000|1974000000|250367584900|0|0|0||0|22634
2024-04-29 07:11:55|usa_0122|LYB|46|202312|202312|49|201112|202403|10.78|15.81|1.03|1.16|0.89|0.81|3.63|2.57|0.87|0.87|11.58|17.14|3.92|4.89|21.31|9.78|4.46|4|1.65|1.74|1.39|1.42|0|0|2689090909|3390000000|15951000000|41162222700|33188162152|34161520000|238618671|102.28|0|19100
2024-04-29 07:11:57|usa_0123|WMB|149|202312|202312|157|198412|202403|46.71|14.93|4.54|6.32|1.84|4.37|2.81|3.83|2|2.13|-1.69|8.44|3.88|4.66|2.98|0.34|2.16|3|2.2|1.97|1.13|1.82|0|0|892691743|2150000000|29137000000|74228755300|47406954339|47332221570|291917450|38.97|0|4812
2024-04-29 07:12:00|usa_0125|PRU|77|202312|202312|85|200212|202403|16.22|17.55|-1.61|-6.52|0.78|0.78|1.03|1.52|0.74|0.75|5.69|14.95|2.62|4.3|4.93|-0.16|0|0|1.24|1.59|1.55|1.79|0|0|180886458333|340745000000|0|-275712776300|42191223740|46326040000|182322439|117.4|0|51511
2024-04-29 07:12:01|usa_0126|DAL|150|202403|202403|65|200712|202403|34.89|6.15|0.81|0.84|0.55|0.52|13.7|2.89|4.11|1.74|5.75|-17.5|1.85|0.63|-2.09|-34.07|2.52|2|3.36|2.66|0.99|1.34|0|0|2512130769|4466000000|32483000000|45789099800|30891099801|30397450000|416724300|47.87|0|91000
2024-04-29 07:12:04|usa_0128|REGN|125|202312|202312|78|200409|202403|51.16|27.7|12.7|7.42|13.63|8.35|6.63|4.07|0.33|0.08|-5.11|5.8|0|0|-8.44|27.6|4.39|9|4.24|1.93|1.45|-0.35|0|0|780540678|10844800000|3031400000|96782831100|105313827069|113477571000|426146169|962.49|0|8100
2024-04-29 07:12:06|usa_0129|CI|149|202312|202312|157|198412|202403|16.93|20.89|-0.27|0.56|0.56|0.55|1.56|2.23|0.39|0.67|6.48|4.15|2.79|1.4|11.13|6.35|0|0|1.29|1.02|1.06|0.52|0|0|17915645600|8747000000|4255000000|125328899200|103017899206|133434553240|571218198|363.19|0|73700
2024-04-29 07:12:08|usa_0130|ALXN|99|202006|202006|48|200809|202009|115.63|30.07|90.02|4.44|274.49|4.52|9.24|2.38|0.73|0.23|-5.58|3.09|0|0|-7.8|6.36|5.45|7|5.04|2.55|1.13|0.84|0|0|640518263|2851800000|1406300000|24600814500|25005883000|25177078000|239114448|114.13|15.03|3082
2024-04-29 07:12:09|usa_0131|YUM|93|202312|202312|101|199812|202403|16.36|24.8|2.68|7.04|2.45|5.58|16.91|151.98|0.18|-1.42|8.54|2.77|2.24|1.79|27.06|37.03|4.7|10|1.64|1.11|0.84|1.64|0|0|540580645|512000000|2059000000|49640278000|38960650000|42565550000|292472063|138.65|0|34000
2024-04-29 07:12:11|usa_0132|TRV|151|202403|202403|153|198512|202403|44.67|17.1|0.47|-1.42|0.98|1.24|1.3|1.95|0.25|0.32|5.72|5.82|2.84|1.74|9.02|6.84|0|0|10.46|2.05|0.95|0.79|0|0|30873523538|83340000000|349000000|-22605940000|52702060000|58524602000|310376570|230.14|0|30800
2024-04-29 07:12:13|usa_0133|GIS|151|202312|202312|152|198512|202312|19.97|14.72|1.94|2.85|1.55|1.87|13.19|3.84|2.1|1.33|5.27|3.52|3.1|3.6|13.9|10.49|2.83|6|1.68|2.69|0.48|0.32|0|0|442939552|588600000|3557000000|48411583000|0|0|0||0|35000
2024-04-29 07:12:15|usa_0134|AAL|151|202403|202403|157|198412|202403|7.59|25.58|0.48|1.23|0.15|0.2|3.31|77.48|-11.98|-5.88|7.95|-36.17|1.33|3.27|-5.81|-24.94|2.58|1|8.07|30.8|2.18|1.57|0|0|3532477778|8300000000|40235000000|34100300000|10070299960|7813902150|431656581|15.35|0|110500
2024-04-29 07:12:17|usa_0135|RTN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:12:18|usa_0136|SCHW|139|202403|202403|137|198912|202403|33.14|30.27|0.87|-25.13|4.6|7.16|5.1|4.31|0.4|1.44|2.03|7.42|0.85|1.38|14.94|9.13|0|0|2.7|6.27|1.87|1.04|71973822683|301566000000|29444883457|149250000000|2314000000|51098657000|132161657042|93607960000|520100781|72.34|0|21800
2024-04-29 07:12:20|usa_0137|CSX|151|202403|202403|157|198412|202403|30.22|20.37|2.19|6.86|1.7|5.04|2.14|5.27|1.01|1.47|3.9|3.21|2.23|1.21|7.26|9.69|1.81|3|1.61|1.02|1.13|1.13|0|0|838814815|1485000000|32881000000|89490151300|72469151304|28432690000|433951011|37.07|0|21000
2024-04-29 07:12:22|usa_0138|JCI|148|202312|202312|134|199009|202403|37.55|26.77|0.59|1.64|0.71|1.73|0.83|2.67|0.62|0.64|6.97|15.59|17.46|2.27|7.77|2.91|2.21|5|1.33|1.34|1.12|1.22|0|0|353451538|1801000000|3041000000|54499397100|44514077640|48598080000|348370459|65.32|0|104000
2024-04-29 07:12:25|usa_0139|NOC|151|202403|202403|133|199012|202403|17.88|33.38|0.88|1.8|0.75|1.8|2.34|5|0.79|1.04|3.8|2.41|2.89|1.56|8.66|9.99|2.18|5|2.08|0.77|0.7|0.8|0|0|1345812030|3061000000|8666000000|82565041400|70884041410|80079818000|389229128|478.66|0|90000
2024-04-29 07:12:27|usa_0140|STT|151|202403|202403|137|198912|202403|17.36|14.48|-3.68|-9.32|3.05|2.04|2.51|1.01|0.9|1.28|1.11|3.21|1.49|3.49|7.95|4.82|0|0|1.36|1.47|1.41|1.45|83824512800|197513000000|56578255814|177539000000|2193000000|-120471672100|23312327940|27616229760|175973975|77.32|0|38979
2024-04-29 07:12:31|usa_0141|NSC|150|202403|202403|157|198412|202403|19.21|41.04|2.83|6.46|2.23|4.81|1.95|4.32|0.75|1.4|4.25|5.32|2.56|2.12|8.16|7.71|1.76|3|1.09|1.21|1.11|1.38|0|0|541308209|652000000|31217000000|74509701200|57578701180|65425129000|314287520|254.87|0|24587
2024-04-29 07:12:34|usa_0142|ETN|149|202312|202312|145|198712|202403|15.9|38.99|1.14|2.53|1.01|5.41|2.13|6.56|0.67|0.49|3.07|8.29|2.83|1.13|9.04|6.53|2.53|5|1.45|0.92|1.19|0.84|0|0|456340152|2609000000|3323000000|131608660000|124884392000|125478484000|590734234|312.68|0|93000
2024-04-29 07:12:36|usa_0143|APD|149|202312|202312|138|198909|202403|53.06|23.12|2.36|7.7|2.06|4.34|2.75|3.62|0.71|0.81|3.1|1.28|2.3|2.9|9.2|11.78|1.87|4|0.98|0.75|1.09|0.9|0|0|535006767|2234400000|11468900000|64986287500|53856887497|53880848000|419227699|242.27|0|17700
2024-04-29 07:12:38|usa_0144|AVGO|53|202312|202312|56|201003|202403|45.41|49.82|5.33|7.99|5.46|15.11|5.75|8.86|0.76|1.08|1.68|3.73|2|1.47|13.83|3.85|4.89|5|1.68|0.83|1.02|1.09|0|0|3515313725|11864000000|2567000000|686809532300|622870129063|567197540000|3896689662|1344.07|0|19000
2024-04-29 07:12:39|usa_0145|PPG|151|202403|202403|137|198912|202403|23.75|24.48|1.51|2.49|1.35|1.89|3.71|3.84|0.74|0.79|4.28|2.03|2.61|1.77|12.58|9.89|3.35|8|1.4|1.96|1.12|1.25|0|0|693175373|1235000000|3726000000|39180050000|33979050000|34471710000|260587798|144.9|0|43000
2024-04-29 07:12:42|usa_0146|ITW|149|202312|202312|137|198912|202403|29.67|27.55|2.08|5.26|2.1|5.06|5.32|26.61|0.69|2.71|3.73|4.91|1.65|2.05|14.89|20.85|3.2|8|1.68|1.76|1.04|1.02|0|0|1009665871|1065000000|1711000000|87262299500|80162299516|85167942000|400583095|268.33|0|45000
2024-04-29 07:12:44|usa_0147|VLO|151|202403|202403|107|199706|202403|14.21|8.45|0.31|0.36|0.24|0.42|1.32|2.08|0.54|0.42|2.68|23.44|2.17|2.42|8.08|-0.01|1.76|2|3.52|2.86|1.2|2.27|0|0|1554251598|4917000000|30653000000|64562049700|55815049654|69470830000|603030735|170.69|0|10222
2024-04-29 07:12:45|usa_0148|ADM|148|202312|202312|135|199006|202403|19.72|9.78|0.61|0.53|0.54|0.36|1.48|1.33|0.5|0.35|2.8|4.96|1.53|2.95|6.85|6.14|1.46|3|1|1.68|0.71|0.77|0|0|1143429538|1368000000|9833000000|39353628300|32023628252|35299220000|366486614|62.81|0|38100
2024-04-29 07:12:47|usa_0149|SYK|149|202312|202312|137|198912|202403|63.16|43.38|3.47|6.01|3.56|6.7|5.69|7.32|0.39|0.7|0.8|-0.07|0.68|0.87|15.28|7|3.77|7|2.49|1.12|1.21|0.82|0|0|1525363158|3053000000|2527000000|146027077700|136026387000|134380185000|409460969|357.87|0|40000
2024-04-29 07:12:49|usa_0150|MMC|150|202403|202403|137|198912|202403|25.16|26.14|2.29|4.09|2.2|4.41|4.68|7.85|0.67|1.08|3.07|2.13|2.66|1.32|13.03|9.67|2.98|6|1.06|0.94|0.97|1.03|0|0|972234091|1452000000|2748000000|113729175900|101512175892|105255780000|304946030|205.98|0|76000
2024-04-29 07:12:51|usa_0151|ALL|117|202312|202312|108|199309|202009|15.28|7|0.87|0.72|0.82|0.8|1.48|2.89|0.24|0.45|6.86|9.36|2.27|2.08|9.9|13.99|0|0|1.18|3.07|0.94|0.73|0|0|4088574713|5866000000|1100000000|49450290900|45414571368|54844170000|339727050|173.01|0|46290
2024-04-29 07:12:54|usa_0152|ECL|149|202312|202312|143|198806|202403|32.22|48.2|2.08|4.53|1.91|4.32|4.67|8.19|0.69|1.02|2.69|1.08|1.45|0.95|11.02|-5.67|3.58|7|1.49|1.2|0.67|1.09|0|0|172413716|919500000|3578800000|73214797900|65910058650|67307350000|297534962|230.9|0|50200
2024-04-29 07:12:56|usa_0154|CAH|148|202312|202312|144|198803|202403|28.46|44.06|0.26|0.12|0.22|0.13|2.85|7.7|0.74|-1.37|2.59|9|1.13|1.79|9.67|-37.54|2.31|5|3.02|1.26|0.91|0.35|0|0|1283769466|4591000000|2366000000|27351795100|27244080390|32786700000|286714514|111.9|0|48000
2024-04-29 07:12:58|usa_0155|CBS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:12:59|usa_0156|DE|150|202312|202312|138|198909|202403|50|11.45|1.6|3.24|0.92|1.9|2.98|4.96|2.94|2.86|1.99|1.23|2.17|1.41|4.91|4.61|1.82|4|2.31|1.44|1.13|0.72|0|0|2768454412|6273000000|12912000000|166456630800|109486630806|124213614000|547568158|393.33|0|73500
2024-04-29 07:13:02|usa_0157|BDX|149|202312|202312|142|198809|202403|32.54|58.64|2.64|4.92|2.38|3.68|3.44|2.82|0.7|0.64|2.44|-3.05|1.46|1.5|11.19|2.19|2.97|4|1.43|0.61|0.83|0.59|0|0|1071365583|1182000000|5841000000|86416849400|71488849390|70559872600|333350717|247.45|0|70093
2024-04-29 07:13:04|usa_0158|MU|149|202312|202312|135|198906|202303|26.69|46.3|2.4|2.27|2.4|5.45|2.15|2.29|0.27|0.27|-1.24|0|0.09|0.51|8.11|6.26|2.06|4|6.34|2.96|1.58|0.85|0|0|2309950625|9006000000|31615000000|103317270000|0|0|0||0|40000
2024-04-29 07:13:06|usa_0159|VRTX|125|202312|202312|121|199312|202403|110.23|30.09|22.52|12.02|22.79|11.03|11.02|6.14|0.21|0|-3.82|0.63|0|0|-23.39|34.24|3.04|9|4.41|1.3|1.37|0.15|0|0|1115351149|11218300000|728357000|96756943500|107719170552|110105088030|431471747|418.01|0|3000
2024-04-29 07:13:09|usa_0160|LUV|151|202403|202403|157|198412|202403|24.74|46.33|1.37|1.44|1.32|0.69|2.31|1.59|0.47|0.78|1.35|-10.93|0.45|2.47|9.45|-10.24|2.77|3|1.85|3.26|1.13|0.82|0|0|2333781336|10512000000|17823000000|14953075100|17463075126|17222100000|244875071|29.19|0|61118
2024-04-29 07:13:11|usa_0161|AFL|149|202312|202312|157|198412|202403|14.18|11.08|0.38|-3.34|1.2|2.73|2.3|2.25|0.22|0.33|3.91|6.95|1.61|2.05|13.98|8.36|0|0|0.99|1.34|0.96|1.07|0|0|32790085898|77596000000|584000000|-20814067400|49668206940|61798937040|193598178|85.86|0|11729
2024-04-29 07:13:13|usa_0162|GLW|149|202312|202312|133|199012|202403|52.03|49.19|3.25|3.06|3.55|2.25|3.02|2.44|0.45|0.65|2.28|4.67|1.73|3.4|5.73|1|1.76|3|2.43|2.23|1.35|1.01|0|0|2203599225|1779000000|14691000000|34194512900|28120644704|25016640000|149310374|32.96|0|49500
2024-04-29 07:13:15|usa_0163|CME|81|202403|202403|85|200212|202403|27.08|24.49|9.7|12.02|10.37|13.76|3.58|2.8|0.12|0.13|3.25|4.18|1.82|4.51|12.96|7.84|1.36|2|3.25|1.42|0.84|0.67|0|0|2166452278|1557900000|538600000|79378614200|77510514236|77172207530|337750677|215.29|0|4360
2024-04-29 07:13:16|usa_0164|BHI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:13:17|usa_0165|EXC|149|202312|202312|133|199012|202403|23.9|16.14|2.53|2.26|1.51|1.72|2.29|1.46|1.42|1.71|2.55|-0.86|4.95|3.89|5.12|3.62|1.85|3|1.77|0.89|0.39|0.62|0|0|945434579|445000000|81748000000|81115661400|37532430000|36668320000|278058882|37.57|0|32713
2024-04-29 07:13:19|usa_0166|USD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.62|0.03|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|45696570|99.16|0|
2024-04-29 07:13:21|usa_0168|CCI|99|202403|202403|78|200409|202403|89.18|33.07|11.94|15.3|7.06|6.71|3.96|6.73|1.91|3.87|0.31|2.5|3.95|5.92|-1|2.33|1.78|3|2.55|1.15|1.14|0.26|0|0|409010021|125000000|21449000000|69325050000|46036050000|45401070000|286502334|105.83|0|5100
2024-04-29 07:13:23|usa_0169|VIAB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:13:24|usa_0170|BBT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:13:24|usa_0171|PRGO|119|202312|202312|113|199206|202009|44.42|26.25|2.36|1.76|1.99|0.94|3.09|0.91|0.5|0.85|0.18|-0.9|0.89|3.4|4.82|2.57|2.36|4|3.48|2.49|0.72|0.64|0|0|323230432|751300000|1029000000|7684356800|4361954235|4426125000|88958599|32.19|0|11200
2024-04-29 07:13:26|usa_0172|PSA|149|202312|202312|157|198412|202403|26.84|26.23|9.39|15.41|7.9|11.31|3.04|9|0.14|0.91|1.83|3.52|5.18|4.14|8.51|13.25|2.4|5|1.99|2.07|0.41|0.14|0|0|310104910|370002000|153382000|64138090500|50955043242|50637224500|232816040|290.06|0|5900
2024-04-29 07:13:28|usa_0173|INTU|115|202312|202312|123|199306|202403|75.86|64.95|5.23|10.92|5.85|11.95|9.09|10.54|0.22|0.35|4.42|0.37|0.92|0.55|12.8|35.13|4.58|10|2.83|0.86|1.15|0.99|0|0|1159841670|1489000000|960000000|182681632500|178249913750|168049200000|845041471|636.55|0|10600
2024-04-29 07:13:30|usa_0174|AON|149|202312|202312|157|198412|202403|19.4|26.74|1.04|3.71|1.79|5.11|17.3|1011.9|1.66|-13.56|3.6|3.04|2.28|0.74|9.88|15.71|3.38|5|1.66|7.7|0.91|0.87|0|0|6762317213|1147000000|1657000000|76311908400|66228536088|77956992000|266852768|333.72|0|50000
2024-04-29 07:13:32|usa_0175|HUM|126|202403|202403|124|199303|202403|22.83|21.59|0.31|0.58|0.47|0.39|2.38|2.29|0.41|0.82|1.93|2|0.52|1.02|9.38|18.12|0|0|1.64|1.09|1.03|0.88|0|0|6520918066|22607000000|2118000000|32440968000|41779968032|46121734560|493747633|346.72|0|46000
2024-04-29 07:13:33|usa_0176|EQR|112|202403|202403|119|199406|202403|26.27|26.19|11.21|10.18|7|8.51|2.09|2.23|1.17|0.65|0.2|4.47|4.7|4.22|5.11|5.8|1.81|3|2.2|1.96|0.72|0.74|0|0|184249111|44535000|505077000|31601599800|23914890778|24354969430|123494241|63.11|0|2700
2024-04-29 07:13:35|usa_0177|AMAT|151|202312|202312|134|199009|202403|49.16|23.93|2.63|3.46|2.94|6.47|3.81|9.7|0.24|0.32|6.01|2.87|1.67|0.63|14.25|22.19|3.13|8|2.49|1.88|1.91|1.12|0|0|2767756609|7492000000|1784000000|167057913200|168987913212|187516360000|979497069|203.38|0|22000
2024-04-29 07:13:38|usa_0178|AEP|150|202312|202312|137|198912|202403|22.59|20.35|2.86|4.73|1.39|2.36|1.61|1.79|1.4|1.7|1.54|0.69|5.46|3.97|4.2|3.75|1.79|3|1.53|1.69|0.36|0.55|0|0|533988182|544400000|63667400000|87772694100|45304494060|42831176850|395659147|86.1|0|17408
2024-04-29 07:13:40|usa_0179|TWTR|32|202006|202006|9|201803|202006|318.7|18.2|13.67|9.35|13.97|10.59|7.26|4.6|0.28|0.45|0|0|0|0|-8.01|-11.04|4.75|5|5.53|3.67|0.43|1.27|0|0|4122770000|7766014000|1782803000|31048400300|35363659240|35161568660|719371242|44.74|8.2|4900
2024-04-29 07:13:41|usa_0180|DFS|62|202403|202403|67|200706|202403|10.62|14.95|3.31|2.07|2.25|2.02|1.95|2.17|1.84|1.39|2.18|1.24|1.7|2.14|7.27|2.84|0|0|1.54|2.56|1.48|2.04|44906488382|78015000000|9774153712|27965000000|1121000000|25356552700|32846552741|40113540000|360786147|131.09|0|17200
2024-04-29 07:13:43|usa_0183|ICE|63|202312|202312|71|200606|202403|33.57|32.8|9.62|8.53|9.18|7.84|6.29|3.06|0.3|0.88|3.2|4.61|1.24|1.24|12.65|8.55|1.34|2|3.06|1.04|1.07|0.93|0|0|1284480710|1129000000|1510000000|100247671900|78747390000|75449070000|341240674|137.43|0|6423
2024-04-29 07:13:44|usa_0184|DVN|136|202312|202312|137|198912|202403|60.18|8.61|3.7|1.18|2.77|2.11|1.93|2.64|0.65|0.51|1.87|26.38|1.25|4.82|1.09|-31.24|1.74|1|2.57|3.68|1.26|3.96|0|0|1400569962|875000000|5917000000|37300300000|31899426000|18917860000|404268571|50.18|0|1800
2024-04-29 07:13:46|usa_0185|SRE|149|202312|202312|137|198912|202403|18.28|15|2.6|5.37|1.51|2.72|1.85|1.64|1.16|1.08|2.12|-2.57|4.65|3.35|6.56|9.14|1.9|3|1.87|1.71|0.39|1.03|0|0|590881651|236000000|38523000000|82146788900|45438788857|21129153650|223162814|71.83|0|13969
2024-04-29 07:13:49|usa_0186|NFLX|79|202403|202403|81|200312|202403|168.53|42.15|4.4|10|4.71|7.77|15.67|11.32|0.65|0.66|-0.4|-0.41|0|0|13.51|12.07|4.65|7|17.24|2.14|1.54|0.35|0|0|1698561474|7045739000|828118000|268708208500|261737973450|276388595040|1908208956|607.33|0|8600
2024-04-29 07:13:50|usa_0187|MYL|144|202006|202006|122|199003|202009|34.87|30.49|2.76|1.67|3.3|0.66|2.56|0.63|0.67|1.03|-0.81|3.86|0.56|0|11.9|1.12|2.31|4|8.97|8.72|0.81|1.12|0|0|444569209|420300000|2267700000|19250417800|7666326976|7670076000|79626361|14.83|-25.03|35000
2024-04-29 07:13:52|usa_0188|ILMN|85|202312|202312|57|200606|202009|87.48|66.04|19.37|12.39|20.56|4.82|8.96|3.8|0.43|0.26|-1.95|1.19|0|0|-2.67|12.25|4.43|7|7.91|2.67|1.19|0.72|0|0|1002918167|1054000000|1439000000|22255148000|21833880000|20323360000|218186306|137.32|0|7700
2024-04-29 07:13:54|usa_0189|VFC|150|202312|202312|135|198912|202309|24.31|58.9|1.45|3.57|1.29|0.55|3.18|2.83|0.59|2.94|4.01|3.48|2.65|5.08|11.41|-0.62|3.88|9|1.67|2.48|0.93|1.18|0|0|348163940|988006000|2319111000|11184565400|5964486528|6000701200|130524282|15.34|0|48000
2024-04-29 07:13:56|usa_0190|APA|149|202312|202312|157|198412|202403|31.78|3.7|3.94|2.57|2.8|1.29|2.33|3.9|0.69|1.95|2.29|40.81|1.51|2.91|2.7|-63.4|1.88|2|3.2|3.48|1.06|7.54|0|0|418105450|87000000|9344000000|16504405900|10436939442|12995640000|279992093|34.38|0|3163
2024-04-29 07:13:59|usa_0191|ABC|103|202006|202006|100|199509|202009|38.77|12.77|0.17|0.11|0.14|0.11|8.73|5.12|-0.05|1.07|7.5|4.56|1|1.74|10.57|20.85|1.93|4|3.6|1.57|0.57|-0.06|0|0|1120270447|3420272000|1455008000|20461053500|19767938888|19921324480|88338723|96.92|18.8|22000
2024-04-29 07:14:01|usa_0192|WM|131|202403|202403|133|199012|202403|51.22|34.89|3.89|3.84|2.9|4.18|4.78|11.9|1.55|2.27|4.48|1.81|2.21|1.34|5.26|8.07|2.5|6|3.34|0.77|0.72|0.88|0|0|360490344|322000000|12917000000|101309713100|85537713135|90354285000|356644463|213.15|0|44900
2024-04-29 07:14:04|usa_0193|HCA|125|202312|202312|52|201103|202403|13.21|17.57|1.52|1.41|0.8|1.42|0|0|-1.56|-22.32|4.26|6.94|1.12|0.74|7.14|10.07|4.62|8|1.58|1.12|1.13|1.89|0|0|407733884|935000000|24934000000|129705848800|88564655669|113933514470|320928647|333.53|0|280000
2024-04-29 07:14:07|usa_0195|SHW|150|202403|202403|149|198612|202403|25|37.03|1.33|4.07|1.28|3.89|6.76|22.22|0.89|3.06|4.26|3.44|1.62|0.73|16.3|13.46|4.09|8|2.15|1|0.97|1|0|0|151423677|179900000|3495200000|98810406800|88410524389|31937966024|441607785|347.33|0|61111
2024-04-29 07:14:09|usa_0196|PXD|97|202312|202312|95|200006|202403|39.69|12.99|5.76|1.96|4.09|3.28|2.28|2.65|0.54|0.21|0.49|4.64|0.92|4.17|5.6|2.97|1.9|2|3.86|2.21|1.21|2.29|0|0|579689149|379000000|16283000000|65782063800|61326063750|43312500000|566344503|262.5|0|2323
2024-04-29 07:14:11|usa_0197|SE|19|202312|202312|3|202306|202403|143.96|223.79|11.49|24.92|8.62|2.39|17.84|4.63|3.13|0.51|-1.83|-3.64|0|0|-102.21|-50.45|2.25|5|4.44|5.69|1.33|1.43|0|0|2409217824|5358700000|523453000|28660623100|30548035148|25055494789|408212201|53.71|0|29800
2024-04-29 07:14:12|usa_0198|CMI|149|202312|202312|127|199206|202403|70.43|57.66|0.7|1.68|0.63|1.23|2.27|4.72|0.53|0.76|1.37|8.64|2.37|2.24|10.63|14.99|2.93|6|5.02|2.19|1.32|1.09|0|0|752968702|2741000000|4067000000|46807106100|41781370000|43608200000|1658199084|294.65|0|61615
2024-04-29 07:14:14|usa_0199|PCG|150|202403|202403|137|198912|202403|17.81|14.97|1.84|3.09|1.06|1.49|1.57|1.73|1.51|2.22|3.31|-158.83|4.89|0.12|0.17|-43.35|1.78|2|2|5.9|0.46|1.63|0|0|1056203960|658000000|65528000000|100578720600|43825720648|8866040000|264106571|16.76|0|23000
2024-04-29 07:14:17|usa_0200|BSX|122|202403|202403|128|199203|202403|80.03|57.55|4.56|6.36|4.16|6.86|5.48|5.58|0.59|0.47|0.2|-2.31|0|0|4.08|17.69|3.34|6|2.16|0.9|1.13|1.15|0|0|460712821|865000000|2394000000|109153135900|100673135946|96632541000|413317466|68.49|0|36000
2024-04-29 07:14:19|usa_0201|AMP|68|202403|202403|74|200509|202403|15.68|14.92|0.21|-1.6|1.6|2.93|2.57|8.42|0.73|1.17|8.97|13.67|2.01|1.23|9.11|23.17|0|0|1.49|2.21|1.88|1.55|7737448276|10048000000|22525206349|7206000000|0|42422698200|43919937808|55331128000|209509709|438.44|0|12500
2024-04-29 07:14:20|usa_0202|MPC|47|202312|202312|51|201106|202403|10.8|8.56|0.45|0.56|0.32|0.56|1.89|2.98|0.69|1.12|5.54|4.88|2.83|1.56|11.18|-11.31|4.64|2|2.32|3.79|1.68|2.6|0|0|2844704545|10224000000|47479000000|96867778100|74152000000|131579500000|571422210|201.5|0|60910
2024-04-29 07:14:21|usa_0203|IP|150|202403|202403|133|199012|202403|40.15|79.63|1.15|1.45|0.68|0.73|1.93|1.42|1.54|0.68|2.03|8.5|3.07|4.74|3.34|2.67|2.32|5|2.34|3.15|1.22|0.81|0|0|1003307563|1070000000|13011000000|18022727700|13501727714|15338762000|215837091|39.02|0|51000
2024-04-29 07:14:23|usa_0205|DG|150|202312|202312|58|200909|202403|19.79|18.82|1.24|1.75|1.08|0.81|4.11|4.62|0.5|1.04|4.33|3.26|1.15|1.66|13.78|22.94|4.01|8|2.45|1.19|0.88|0.41|0|0|183253068|537283000|12675787000|37671602600|31207522410|35828633300|287407937|142.07|0|143000
2024-04-29 07:14:25|usa_0206|NOV|99|202312|202312|107|199706|202403|27.22|7.78|1.66|0.54|1.49|0.9|2.08|1.25|0.28|0.28|13.65|50.24|1.51|1.02|4.53|-29.75|2.03|2|3.83|4.34|1.39|2.4|0|0|1277265939|816000000|2615000000|8673948300|7689820064|7515200000|75482198|19.52|0|35479
2024-04-29 07:14:27|usa_0207|VTR|89|202312|202312|96|199912|202312|137.05|4984|9.7|7.15|5.59|3.92|5.5|1.85|3.48|1.42|1.96|4.47|6.67|4.13|5|1.8|1.98|3|4.94|3.48|0.73|1.99|0|0|115276774|508794000|16919677000|30561627100|17507477540|16372084960|119840043|43.54|0|516
2024-04-29 07:14:28|usa_0208|ZTS|41|202312|202312|45|201212|202403|40.21|33.37|6.81|12.86|6.68|9.15|18.86|15.5|2.58|1.31|1.33|1.03|0.69|0.92|12.71|17.19|6.79|8|1.34|0.8|0.9|0.72|0|0|1053105263|2039000000|2192000000|81997692000|77560347754|80899301000|593629330|169.21|0|10600
2024-04-29 07:14:30|usa_0209|ORLY|114|202403|202403|121|199312|202403|34.62|28.65|1.99|3.45|2.02|4.23|15.21|57.5|1.56|-3.8|0.5|3.11|0|0|16.88|36.2|4.49|9|3.79|1.11|0.85|1.48|0|0|111383438|89264000|5964753000|71783081000|66583713048|84477477040|374058339|1128.88|0|82167
2024-04-29 07:14:32|usa_0210|CB|119|202403|202403|124|199303|202403|15.25|11.5|1.24|-0.7|1.87|2.06|1.27|1.65|0.19|0.26|0.81|3.52|1.92|1.33|9.55|3.18|0|0|0.96|0.42|0.91|0.76|402098900|804000000|31739912612|35891000000|0|88733357200|105215357203|116972007564|429101046|259.13|0|33000
2024-04-29 07:14:34|usa_0211|M|118|202312|202312|116|199503|202403|25.69|49.81|0.77|0.3|0.49|0.21|1.75|1.22|1.17|0.72|8.84|17.85|3.66|3.63|4.09|-37.96|3.9|8|5.75|43.53|1.22|2.88|0|0|747081197|1034000000|9314000000|7018823700|5053506000|5735416000|119214915|18.43|0|123000
2024-04-29 07:14:36|usa_0212|LB|146|202006|202006|116|198912|201812|16.88|9.23|1.25|1.14|1.14|0.78|32.02|1517.2|0.64|-3.53|7.73|2.24|2.64|3.93|17.54|-18.41|4.04|8|2.8|4.04|1.07|2.26|0|0|755552313|2611000000|4927000000|12961649100|8839649090|8843180000|168760431|31.81|62.38|94400
2024-04-29 07:14:38|usa_0213|UAL|119|202403|202403|72|200603|202403|15.79|5.92|0.52|0.67|0.34|0.29|5.39|1.89|2.94|2.94|-0.42|-30.71|0|0|68.78|-16.26|3.86|3|7.85|6.67|1.13|1.66|0|0|3724679487|13992000000|36194000000|28768092400|15743092428|13933080000|376150017|47.88|0|87900
2024-04-29 07:14:40|usa_0214|AZO|128|202312|202312|132|199012|202312|21.23|21.17|1.95|2.75|1.82|3.1|12.68|136.23|-0.25|-1.78|6.04|9.2|0|0|28.42|63.47|4.38|9|4.88|1.7|0.97|1.23|0|0|106084276|304096000|6998435000|60366675200|0|0|0||0|96000
2024-04-29 07:14:42|usa_0215|RAI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:14:43|usa_0216|PCAR|150|202312|202312|137|198912|202403|20.02|14.13|1.11|1.3|0.85|1.85|2.35|4.09|1.27|0.9|3.08|11.54|1.85|0.86|7.85|7.67|1.77|3|2.43|1.15|1.33|0.95|0|0|1848601493|9004300000|5053800000|70134151600|64831637000|43064164000|285449345|123.89|0|27000
2024-04-29 07:14:45|usa_0217|PPL|149|202312|202312|137|198912|202403|14.23|27.53|3.49|5.71|1.7|2.44|1.94|1.46|1.8|1.12|0.39|-0.71|5.58|3.55|4.85|4.84|1.96|3|1.99|2.13|0.46|0.99|0|0|652954808|331000000|36785000000|35582494900|20293188900|21181802240|146784630|27.53|0|12280
2024-04-29 07:14:47|usa_0218|LVS|71|202403|202403|77|200412|202403|108.28|24.98|6.55|5.48|5.48|3.51|7.73|8.57|1.93|3.53|6.19|14.51|4.04|1.16|8.08|-4.11|3.78|5|2.65|1.71|2.12|1.47|0|0|2704143045|4956000000|17103000000|47591940200|38518940240|39498800000|202785521|51.7|0|50000
2024-04-29 07:14:48|usa_0219|SYY|149|202312|202312|135|199006|202403|24.91|19.85|0.57|0.76|0.52|0.53|6.64|16.81|1.16|5.04|3.66|1.96|1.91|2.45|15.11|1.75|4.21|9|2.28|2.96|0.79|1.87|0|0|483454271|962165000|5062183000|51597652000|40890536478|41337302490|216114823|81.18|0|57000
2024-04-29 07:14:50|usa_0220|CERN|138|202006|202006|119|199012|202009|77.15|42.89|2.5|4.06|2.93|3.97|3.14|5.41|0.19|0.33|6.64|6.64|1.02|1|11.57|9.55|4.06|10|7.77|4.47|1.17|0.7|0|0|335302714|441018000|1993418000|22637565100|22067794804|22172571930|111011006|72.29|6.04|27400
2024-04-29 07:14:52|usa_0221|STI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:14:53|usa_0222|ROST|146|202312|202312|133|199012|202403|17.88|24.03|1.08|2.6|1.12|2.21|5.91|9.2|0.19|0.51|4.84|1.96|0.86|1.03|29.27|11.95|4.35|7|2.41|1.19|0.96|0.89|0|0|525956531|4872446000|5759840000|42388665600|44782330920|47328937520|281609129|133.61|0|92500
2024-04-29 07:14:55|usa_0223|AVB|109|202312|202312|117|199412|202403|27.97|28.33|13|12.25|9.03|9.5|2.03|2.24|0.84|0.68|-1.59|2.54|4.12|3.58|4.7|4.27|1.86|3|4|1.72|0.65|1.1|0|0|236055553|397890000|159905000|33969089400|26383607372|26115380392|135167279|185.56|0|3122
2024-04-29 07:14:57|usa_0224|TROW|149|202312|202312|152|198603|202403|20.47|15.71|4.19|4.66|4.6|4.24|4.72|2.87|0.03|0|3.4|7.43|1.96|4.02|24.43|30.22|6.08|8|2.45|2.4|1.55|1.29|0|0|824514675|2066600000|816900000|25987712700|27302520960|27980640000|159952286|121.92|0|7365
2024-04-29 07:14:59|usa_0225|PLD|94|202403|202403|101|199812|202403|54.47|38.08|14.56|23.25|8.77|15.1|1.69|1.81|0.99|0.56|0.44|0.99|4.25|2.74|2.14|4|1.39|2|2.38|0.93|0.91|0.63|0|0|309993630|500589000|497802000|154283864800|120556373800|99726382600|383807133|130.22|0|1712
2024-04-29 07:15:01|usa_0226|BXP|96|202312|202312|104|199803|202403|34.85|53.98|10.83|9.08|6.05|3.13|2.92|1.75|2.01|2.7|3.02|1.29|3.72|6|3.93|5.03|1.73|3|2.87|2.21|0.81|1.01|0|0|716769978|1531477000|11534066000|26897370300|10256883252|10149631170|89564608|65.31|0|760
2024-04-29 07:15:03|usa_0227|WDC|149|202312|202312|116|199006|201906|17.48|95.1|0.73|1.05|0.73|1.95|4.41|2.21|0.66|0.77|3.97|6.06|2.96|5.47|6.39|-1.28|2.75|4|4.32|3.46|1.45|1.15|0|0|1707936519|2481000000|2854000000|29024665900|22246240000|20335520000|437864942|68.24|0|63800
2024-04-29 07:15:05|usa_0228|PEG|149|202312|202312|133|199012|202403|35.27|13.04|2.68|4.59|1.53|2.97|1.87|2.15|1.4|1.31|2.95|3.01|5.36|3.46|5.56|5.54|1.66|2|1.52|1.27|0.41|0.8|0|0|329335185|54000000|36824000000|53474613100|33256440000|33857460000|215970195|66.78|0|12992
2024-04-29 07:15:09|usa_0229|BEN|149|202312|202312|157|198412|202403|16.74|14.79|3.69|0.99|4.01|1.75|4.7|1.23|0.22|0.91|4.05|6.98|1.15|4.34|17.18|8.74|3.59|4|1.62|5.65|1.52|1.18|0|0|3658847176|3879600000|963700000|23522942600|13906978362|13793577000|86781943|28.11|0|9500
2024-04-29 07:15:11|usa_0230|EIX|149|202312|202312|137|198912|202403|17.93|22.74|2.29|3.32|1.19|1.67|1.66|1.97|1.68|2.2|3.37|-15.28|3.99|4.29|3.74|3.58|1.58|2|1.27|2.71|0.39|0.88|0|0|1228645275|345000000|46225000000|65058403700|27155008177|26594480000|138811176|70.73|0|12937
2024-04-29 07:15:13|usa_0231|CCL|143|202312|202312|147|198703|202312|20.48|61|3.18|1.59|2.82|0.91|2.08|3.01|0.61|4.6|2.35|-11.78|2.6|13.76|8.88|-19.34|1.89|1|1.76|9.54|1.21|2.91|0|0|768600256|2242000000|38305000000|48591620000|0|0|0||0|106000
2024-04-29 07:15:15|usa_0232|CTL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:15:17|usa_0234|CMG|65|202403|202403|71|200606|202403|64.05|62.03|3.43|5.81|3.87|7.88|9.56|26.04|0|0|1.64|0.27|0|0|17.36|13.97|5.28|5|10.08|3.46|0.99|1.77|0|0|520490969|1419868000|4255435000|78420383600|79840251590|82709233580|648718492|2906.77|0|83000
2024-04-29 07:15:19|usa_0235|OMC|150|202403|202403|137|198912|202403|20.26|13.08|1.57|0.96|1.38|1.3|5.47|5.26|1.17|1.75|4.35|6.81|1.89|2.89|12.65|11.25|2.35|3|4.51|6.81|1.09|0.85|0|0|1066012083|3172800000|1868300000|23055142800|18972342788|20842104000|164126492|96.76|0|70000
2024-04-29 07:15:21|usa_0236|ADI|151|202312|202312|138|198909|202403|33.41|36.13|3.92|9.13|4.39|8.78|3.51|2.82|0.23|0.2|4.82|3.17|2.25|1.73|11.82|6.43|2.77|5|1.99|3.09|1.78|1.17|0|0|1640432507|1303560000|1134236000|105845458200|100150783112|75133445910|659904794|201.97|0|16400
2024-04-29 07:15:23|usa_0237|VNO|148|202312|202312|137|198912|202403|32.01|125.09|9.84|8.15|5.37|3.06|4.92|1.27|3.1|1.5|-1.46|4.16|5.72|2.35|5.48|2.49|2.31|3|2.34|8.41|0.69|1.65|0|0|652593132|997002000|376958000|14751746100|5480167140|5498062080|59295721|28.77|0|4008
2024-04-29 07:15:25|usa_0238|FISV|146|202006|202006|123|198912|202009|26.18|82.02|3.14|6.32|2.77|4.78|4.41|2.14|0.81|0.67|0.98|-1.98|0|0|9.87|1.77|2.41|3|1.77|2.2|0.99|0.72|0|0|476062024|869000000|1688000000|91117043500|68981670000|70156440000|572430985|103.05|-0.52|44000
2024-04-29 07:15:27|usa_0239|TSLA|51|202403|202403|15|202006|202403|283.58|44.84|10.73|15.41|9.66|6.47|21.71|8.34|1.31|0.08|-4.4|-1.26|0|0|-44.83|1.73|2.86|4|18.16|6.12|0.81|2.95|0|0|4017448388|26863000000|20876000000|539407310000|560594310000|181942650000|17097533293|175.79|0|48016
2024-04-29 07:15:29|usa_0240|NBL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:15:30|usa_0241|MNST|115|202312|202312|121|199312|202403|28.45|38.25|3.95|9.5|4.21|8.78|6.83|7.54|0.14|0|1.11|2.8|0|0|26.57|28|4.53|9|3.87|0.98|0.94|0.97|0|0|477518965|3253280000|301946000|58830800300|61744328880|31489002480|298857607|59.28|0|2422
2024-04-29 07:15:32|usa_0243|FIS|80|202312|202312|74|200203|202009|57.01|1840.13|3.56|8.98|2.64|3.58|3.79|2.24|0.87|1|2.61|-1.43|1.25|2.59|8.9|0.05|2.31|2|1.74|1.23|0.78|0.76|0|0|565021962|440000000|887000000|61406225600|43246940000|46362500000|336335849|74.18|0|55000
2024-04-29 07:15:34|usa_0244|HCP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:15:35|usa_0245|FCX|138|202312|202312|115|199506|202403|30.43|37.02|2.82|3.01|1.91|2.97|9.47|4.04|2.17|0.56|2.12|-5.49|2.07|1.28|7.37|-0.37|1.83|1|4.75|2.36|1.71|2.29|0|0|1337907815|4758000000|29911000000|82726911200|67473700000|68696220000|622541969|47.02|0|27500
2024-04-29 07:15:38|usa_0246|EL|107|202312|202312|114|199509|202403|36.05|118.58|2.29|5.53|2.36|3.67|8.55|9.67|0.54|1.43|2.7|1.47|0.99|1.71|17.46|7.4|5.28|10|2.07|0.7|0.82|1.01|0|0|1058911538|3939000000|4337000000|60309674600|55251337070|56465145000|353941236|154.15|0|48000
2024-04-29 07:15:40|usa_0247|MRO|125|202312|202312|132|199103|202403|19.9|11.07|1.29|2.1|0.95|2.69|1.1|1.45|0.65|0.48|3.75|7.15|4.26|1.48|5.53|-3.73|1.77|1|1.53|4.98|1.41|4.17|0|0|1111770492|155000000|16424000000|21468663800|16195663848|22388600000|298078560|28.34|0|2000
2024-04-29 07:15:42|usa_0249|STZ|150|202312|202312|134|199006|202312|27.45|26.49|2.37|5.67|1.82|4.59|2.36|4.67|1.33|1.22|2.16|2.63|1.27|1.43|6.07|4.52|2|4|2.62|2.98|0.44|1.09|0|0|62901361|152400000|5184900000|57499825200|0|0|0||0|9000
2024-04-29 07:15:44|usa_0250|BMRN|90|202403|202403|63|200806|202403|169.04|81.63|21.94|7.73|19.95|6.84|7.93|3.03|0.88|0.21|-4.57|-0.32|0|0|-19.93|2.99|3.84|7|6.12|6.44|1.29|0.02|0|0|482101233|1046580000|1010917000|16616470200|16575088244|15784870860|123334252|87.34|0|3001
2024-04-29 07:15:45|usa_0251|SWKS|144|202312|202312|116|199503|202403|44.31|19.21|2.32|7.18|3.05|3.74|2.43|2.79|0.13|0.16|-0.58|4.16|0.31|2.46|7.06|18.7|3.4|7|4.36|1.83|1.93|1.22|0|0|381294349|1045600000|1379600000|17303269500|17355669488|18230256000|283107640|108.32|0|9000
2024-04-29 07:15:47|usa_0252|WFM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:15:48|usa_0253|MCO|93|202312|202312|101|199812|202403|25.81|45.02|6.54|11.3|6.72|12.22|105.56|21.63|0.58|2.11|4.38|1.69|2.48|0.8|243.92|25.94|6|8|4.08|1.03|1.08|0.96|0|0|943736957|2193000000|727000000|76718225000|71716773645|74282670000|278511631|393.03|0|11279
2024-04-29 07:15:50|usa_0254|LNG|98|202312|202312|83|200306|202403|56.32|3.97|235.18|4.32|131.47|1.92|12.75|7.48|-28.43|4.68|-15.49|-0.51|0.04|1.03|-10.45|3.61|1.47|4|7.65|1.74|1.55|2.23|0|0|606793282|4066000000|30470000000|61442174100|38223360000|40707072000|366611030|161.28|0|1530
2024-04-29 07:15:52|usa_0255|APH|127|202403|202403|125|199212|202403|25.43|35.28|2.64|4.31|2.37|5.59|7.46|8.34|-0.17|0.5|2.59|2.58|0.59|0.75|12.32|13.43|3.05|6|1.55|0.57|1.24|1.42|0|0|476273496|1963500000|1036900000|71820284100|69391284060|35550870000|304700470|115.35|0|74000
2024-04-29 07:15:54|usa_0256|ISRG|87|202403|202403|78|200409|202403|55.27|72.04|10.06|17.59|11.31|19.55|6.54|9.53|0.01|0|-0.72|0.12|0|0|11.09|12.35|4.46|7|5.15|1.85|1.2|0.76|0|0|1269311701|4800100000|1509700000|136840923000|141557223000|48130254000|595667979|399.09|0|7326
2024-04-29 07:15:55|usa_0257|IR|21|202312|202312|24|201803|202403|44.78|49.97|3.48|5.42|2.89|5.65|4.53|3.92|1.93|0.28|-6.13|-3.77|0.03|0.08|3.38|-2.11|4.54|4|2.29|3.14|1.43|1.45|0|0|544370944|1595500000|832000000|39497248200|38297835630|39594150000|238934456|94.95|0|6600
2024-04-29 07:15:56|usa_0258|HES|150|202403|202403|133|199012|202403|41.52|23.39|1.52|3.69|1.2|4.12|1.56|5.07|0.68|0.88|1.22|-0.14|1.3|1.15|3.61|-19.3|1.73|1|2.5|2.68|1.1|2.17|0|0|906956061|1438000000|15351000000|54982780900|47028780864|46555200000|459517434|152.64|0|1775
2024-04-29 07:15:58|usa_0260|EA|127|202312|202312|136|199003|202403|101.34|33.42|3.32|5.63|3.87|4.73|5.26|4.71|0.07|0.25|0.27|2.4|0.02|0.57|12.73|24.12|3.85|8|5.63|2.14|1.27|0.66|0|0|1771558881|3104000000|450000000|34246390800|35581032640|38739640000|314770392|132.67|0|9800
2024-04-29 07:16:00|usa_0261|HIG|106|202403|202403|113|199512|202403|44.1|11.71|-0.11|-1.37|0.84|1.28|1.28|1.86|0.34|0.28|2.45|5.46|2.17|1.74|5.02|8.86|0|0|2.07|1.23|1.48|1.42|0|0|26970400000|18956000000|1135000000|16326971700|30585971655|37025865000|192469779|103.05|0|19500
2024-04-29 07:16:02|usa_0262|PH|149|202312|202312|135|199006|202403|22.93|27.51|1.14|2.47|1.04|3.65|2.44|6.31|0.55|1.04|2.9|0.16|1.96|1.07|10.27|8.11|2.45|5|1.92|0.92|1.45|1.72|0|0|523985759|393868000|2292735000|82775290100|71369494111|72048002543|309531123|555.79|0|50520
2024-04-29 07:16:06|usa_0263|ED|149|202312|202312|137|198912|202403|14.33|12.63|2.14|3.63|1.23|2.16|1.45|1.48|0.98|1.16|3.13|1.71|5.33|3.59|5.2|3.36|2.05|4|2.6|3.62|0.26|0.18|0|0|360740444|1189000000|45750000000|54651763100|31367208798|30421350000|154175871|90.81|0|14890
2024-04-29 07:16:09|usa_0264|ADS|80|202006|202006|73|200206|202009|80.44|21.53|3.12|1.05|2.26|0.39|14.98|1.73|11.99|7.11|25.97|80.4|2.32|5.5|6.08|0.5|2.1|3|9.31|3.08|1.66|3.09|0|0|979188734|4960000000|504900000|5463244600|2211849000|2211849000|45860596|46.37|-67.24|8500
2024-04-29 07:16:10|usa_0265|IVZ|98|202403|202403|102|199806|202312|34.49|13.62|6.2|2.51|4.6|1.31|7.4|0.45|0.84|0.59|4.39|13.64|2.96|4.82|6.16|3.19|2.41|4|1.25|8.22|2.08|1.06|0|0|1224261290|1425500000|555100000|15962582000|7462182000|7682829000|70007610|16.59|0|8717
2024-04-29 07:16:13|usa_0266|XEL|150|202403|202403|133|199012|202403|15.47|16.14|2.28|5.03|1.25|2.16|1.62|1.68|1.33|1.54|1.1|-1.53|4.98|3.92|4.39|4.3|2.04|3|2.25|1.46|0.42|0.45|0|0|210745155|501000000|42353000000|56766528600|29856528625|28326250000|400093715|53.75|0|11317
2024-04-29 07:16:15|usa_0267|DLTR|106|202312|202312|113|199509|202312|24.73|24.91|1.43|1.01|1.43|0.87|6.28|3.63|0.38|0.47|1.82|0.49|0|0|20.1|8.46|4.76|8|3.49|1.51|1.24|0.77|0|0|350917764|684900000|10236700000|29278650400|26528022528|28986294000|368910743|121.74|0|193100
2024-04-29 07:16:17|usa_0268|ROP|122|202312|202312|129|199112|202403|36.42|43.51|3.87|8.32|3.74|9.75|4.11|3.44|0.66|0.36|-0.85|-0.2|0.61|0.5|10.92|10.98|3.01|5|2.48|1.39|0.89|0.92|0|0|232747983|214300000|129600000|66138186700|59953796000|59168620000|289162767|560.84|0|16460
2024-04-29 07:16:19|usa_0269|WY|149|202312|202312|137|198912|202403|41.01|31.23|1.96|4.1|1.44|3.43|2.08|2.56|1.11|0.5|4.12|6.54|3.35|2.14|3.98|2.04|1.37|2|2.11|0.94|1.28|2.11|0|0|576030075|1164000000|2343000000|30105532100|26200532106|26824195440|127505436|35.91|0|9400
2024-04-29 07:16:22|usa_0270|NTRS|151|202403|202403|137|198912|202403|19.19|19.63|-1.34|-11.07|4.03|2.75|2.82|1.52|1.56|1.1|1.65|6.95|1.93|3.37|5.99|5.85|0|0|1.37|2.06|0.98|0.8|46435528346|122589100000|27083084733|55368700000|510000000|-22952806000|18192293964|18556536960|153904864|88.92|0|19800
2024-04-29 07:16:24|usa_0271|K|149|202312|202312|137|198912|202403|23.94|20.83|2.18|2.22|1.83|1.5|9.2|6.17|2.42|1.85|3.63|3.71|2.76|4.03|14.5|9.32|3.34|6|1.72|3.97|0.43|0.62|0|0|305019403|274000000|4098000000|25372384600|19512297978|19765050000|213615869|57.29|0|31000
2024-04-29 07:16:25|usa_0272|SYMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:16:26|usa_0274|MAR|93|202312|202312|101|199812|202403|28.68|24.76|1.52|2.49|1.4|3.22|18|392.78|-8.08|-17.41|6.07|5.38|1.01|0.82|17.67|3.93|2.54|3|3.81|2.97|1.16|2.17|0|0|339817204|338000000|2577000000|84265653500|72730653521|82152136000|370895406|252.31|0|174000
2024-04-29 07:16:28|usa_0275|ENDP|81|202006|202006|41|200209|201212|37.3|284.44|3.56|2.43|2.73|0.23|3.48|2.74|-16.4|-11.66|-1.7|-4.76|0|0|0.61|-2.05|3.28|4|5.38|11.68|0.86|1.15|0|0|601745210|1780087000|537203000|7301261800|693992376|705716620|11494326|3.02|2.51|3172
2024-04-29 07:16:30|usa_0278|MTB|151|202403|202403|137|198912|202403|14.85|9.83|4.63|-1.47|3.34|2.62|1.74|0.97|0.92|0.6|3.84|24.31|2.05|3.58|6.7|5.88|0|0|3.59|1.73|0.68|1.31|40166154190|115163339000|6110741300|33839000000|1155281000|8650358200|24162892560|19681260768|162815518|145.44|0|17098
2024-04-29 07:16:32|usa_0279|FITB|151|202403|202403|133|199012|202403|29.61|11.81|5.33|-4.88|4.68|3.04|2.43|1.49|1.28|0.96|3.66|8.36|2.82|3.71|6.16|4|0|0|2.06|2.06|1.07|1.98|58203573805|156683000000|12653658228|64427000000|2908000000|-18556355500|25444644520|26750045740|201905490|37.21|0|20340
2024-04-29 07:16:34|usa_0280|KMX|98|202312|202312|95|200003|202312|24.25|26.07|0.87|1.74|0.58|0.47|2.75|2.05|1.52|3.09|-2.34|-0.06|0|0|7.32|3.67|2.97|4|8.75|7.22|1.68|2.42|0|0|141751704|574142000|3488931000|30634303100|0|0|0||0|27050
2024-04-29 07:16:36|usa_0281|KSS|124|202312|202312|128|199203|202403|25.96|8.61|1.39|0.28|1.26|0.16|4.69|0.7|0.7|0.44|11.67|11.89|4.76|8.15|11.96|-1.38|4.29|8|5.35|15.71|1.13|2.73|0|0|498480017|183000000|9388000000|4267543800|2715767813|3802150000|140019885|24.53|0|122000
2024-04-29 07:16:38|usa_0282|PAYX|151|202312|202312|135|199003|202312|65.34|26.71|6.88|6.89|7.12|8.52|10.54|11.78|0.04|0.22|2.34|3.34|1.97|2.9|33.1|29.77|2.88|7|2.54|3.04|0.95|1.04|0|0|406839741|1730200000|492100000|43225799800|0|0|0||0|15800
2024-04-29 07:16:41|usa_0283|CAG|151|202312|202312|157|198409|202312|18.19|14.11|0.99|2.47|0.68|1.11|2.5|1.47|1.33|0.95|4.59|3.35|3.67|4.91|6.2|5.55|2.12|4|1.99|1.76|0.72|0.62|0|0|259478358|78500000|2430700000|22093400600|0|0|0||0|16500
2024-04-29 07:16:43|usa_0284|PGR|151|202403|202403|157|198412|202403|53.71|21.17|1.23|0.58|1.24|1.87|2.77|5.59|0.51|0.32|3.77|0.23|0.95|0.56|13.5|18.57|0|0|1.75|1.12|0.76|0.41|0|0|11166659140|64956400000|1189800000|63065416300|121132116252|121568796000|573045364|206.82|0|41571
2024-04-29 07:16:44|usa_0285|ES|149|202312|202312|140|198812|202312|38.76|18.51|2.2|5.15|1.14|1.76|1.37|1.47|1.28|1.89|1.37|-2.3|4.33|4.58|2.98|4.09|1.86|3|1.89|1.15|0.49|0.48|0|0|141074202|53873000|28610800000|47756876900|20892023731|20235826832|175956626|59.77|0|8234
2024-04-29 07:16:47|usa_0288|AA|27|202403|202403|8|201703|201903|59.27|21.17|0.74|0.49|0.5|0.58|1.08|1.66|0.33|0.64|0|0|0.27|1.18|-3.43|-6.14|2.53|2|4.76|6.77|1.19|2.92|0|0|929833333|1358000000|7250000000|8797298600|6067298610|6282341549|207813150|33.79|0|13800
2024-04-29 07:16:48|usa_0289|ROK|149|202312|202312|138|198909|202403|16.19|27.72|1.33|4.22|1.4|3.69|4.69|9.25|0.64|0.94|11.23|3.72|5.54|1.67|16.7|24.26|3.41|8|1.82|2.3|1.21|1.44|0|0|801696241|439500000|884800000|36498287400|33384087360|33910812000|295702028|291.33|0|23000
2024-04-29 07:16:51|usa_0290|MOS|133|202312|202312|118|199409|202403|100.94|9.3|2.23|1.28|1.57|0.79|2.03|0.85|1.12|0.31|4.04|2.84|1.68|2.5|3.98|-7.75|1.53|1|3.34|1.65|1.18|1.92|0|0|888325984|348800000|11345500000|13997221700|10520386626|12376998000|173463630|32.46|0|13300
2024-04-29 07:16:53|usa_0291|XRX|150|202403|202403|152|198512|202312|85.29|17.63|1.03|0.75|0.5|0.38|1.41|0.73|1.79|1.52|6.62|20.94|4.19|5.59|3.04|10.72|2.45|6|2.37|2.94|1.45|1.39|0|0|1034560305|685000000|730000000|5154913300|2222913290|3858649300|44199257|17.9|0|26300
2024-04-29 07:16:55|usa_0292|PFG|80|202403|202403|87|200206|202403|16.56|34.39|-0.8|-3.84|1.23|1.53|1.41|1.86|0.27|0.37|4.12|6.53|2.61|3.07|8.37|6.91|0|0|1.9|1.37|1.48|1.58|0|0|28172806579|27194500000|993100000|-2612103500|20282850000|23787036000|119421030|86.31|0|17601
2024-04-29 07:16:56|usa_0293|DISH|104|202006|202006|68|200309|202009|39.04|13.09|3.37|2.03|2.27|1.31|39.72|1.3|1.77|1.07|0.25|1.17|0|0|2.28|5.05|2.92|3|2.22|2.2|1.26|2.24|0|0|2595525068|2630019000|4184706000|26004574200|15228002927|16913429570|71807017|29.03|-12.46|16000
2024-04-29 07:16:58|usa_0294|SBAC|89|202312|202312|30|201609|202403|244.83|47.01|12.02|22.14|7.49|8.7|27.81|89.69|5.52|-2.38|0|0|1.17|1.63|-5.72|-0.24|2.16|5|5.63|0.8|1.48|0.01|0|0|141519700|209593000|5034136000|35576924300|23414435000|24624487800|247306195|216.7|0|1475
2024-04-29 07:16:59|usa_0295|WHR|151|202403|202403|141|198812|202403|29.29|16.48|0.63|0.83|0.45|0.34|2.28|2.2|1.26|3.26|4.41|3.73|2.78|5.85|6.53|8.42|2.34|5|5.17|7.83|1.51|2.12|0|0|548536842|1231000000|4040000000|13278650000|6579650000|7572579000|188064254|119.63|0|77000
2024-04-29 07:17:02|usa_0296|NUE|151|202403|202403|137|198912|202403|23.33|11.64|1.08|0.81|1.01|1.44|2.35|2.03|0.32|0.33|2.28|2.73|1.7|1.06|10.59|2.78|1.87|3|2.65|1.22|1.42|1.08|0|0|1123167079|5538938000|6829733000|49836342200|47492022210|60050973900|257693242|197.9|0|26800
2024-04-29 07:17:05|usa_0297|LNC|149|202312|202312|156|198412|202312|15.45|3.8|-0.5|-6.2|0.88|0.47|1.08|0.92|0.34|0.86|5.04|8.44|3.22|5.64|6.92|0.9|0|0|1.85|5|1.49|2.44|1356031250|1867000000|36644421568|22990000000|191900000|-10626360400|5428639617|6187283645|62595701|31.93|0|11357
2024-04-29 07:17:08|usa_0298|HST|108|202312|202312|108|199703|202403|50.58|19.88|3.3|2.98|1.95|2.77|2.04|2.19|1.79|0.63|2.69|11.73|3.68|3.53|2.53|0.8|2.13|2|5.12|5.74|1.25|1.21|0|0|618860000|1144000000|595000000|17808898800|14550448000|14581468000|133722446|20.68|0|175
2024-04-29 07:17:10|usa_0299|CHTR|88|202312|202312|31|201606|202403|38.74|9.68|3.73|4.54|1.66|0.81|42.71|3.81|11.01|8.82|1.93|7.37|0|0|-6.14|1.95|2.28|4|4.75|3.84|0.95|0.94|0|0|454485291|709000000|34074000000|142906887100|42206887065|61295872347|481548151|290.63|0|95100
2024-04-29 07:17:12|usa_0301|FE|98|202403|202403|105|199712|202403|27.63|20.99|2.62|3.46|1.24|1.72|1.75|1.77|1.86|1.98|3.92|2.21|4.53|4.14|2.21|2.33|2.64|5|2.26|1.93|0.25|0.34|0|0|238189426|888000000|32408000000|47069447200|22226447230|20970660000|112066406|38.62|0|12316
2024-04-29 07:17:14|usa_0302|HSY|149|202312|202312|153|198512|202403|25.41|21.49|2.27|4.24|2.13|3.58|10.61|9.68|1.65|1.17|4.33|3.68|2.18|2.46|16.94|16.92|3.93|8|1.71|1.04|0.3|0.5|0|0|217978130|401902000|2388200000|44080402000|39754419050|40664115000|445616713|194.5|0|16140
2024-04-29 07:17:18|usa_0303|SWK|149|202312|202312|143|198712|202309|25.89|16.49|1.32|2.34|1.08|0.93|2.68|1.66|0.67|0.79|2.6|-1.9|2.63|3.3|8.8|5.68|2.81|5|2.49|2.14|1.12|1.52|0|0|321268421|449400000|2024400000|21789506100|15044016393|15096301220|118999688|97.93|0|59438
2024-04-29 07:17:20|usa_0305|TRI|101|202312|202312|109|199612|202403|27.59|26.69|3.8|6.9|3.54|10.54|2.52|6.42|0.48|0.3|6.41|3.3|2.76|1.3|7.86|12.67|1.51|2|1.04|0.34|0.52|0.51|0|0|1168712701|1264000000|584000000|72458958600|70335958622|77537938149|49324018|155.83|0|24400
2024-04-29 07:17:22|usa_0307|EW|86|202312|202312|87|200206|202403|189.22|41.55|4.92|11.2|5.33|9.7|5.89|8.64|0.34|0.09|2.73|1.26|0|0|13.6|17.35|5.24|9|3.08|1.08|0.54|1.01|0|0|592229070|1644500000|1365800000|56482128000|57441116000|60298360000|365395132|95.56|0|13900
2024-04-29 07:17:24|usa_0308|CXO|62|202006|202006|50|200706|201912|37.83|13.45|7.89|3.28|6.14|2.31|2.46|1.1|0.56|0.5|6.35|6.19|1.27|1.64|3.02|-52.7|2.04|2|3.37|3.08|1.37|2.17|0|0|97407893|320000000|10942000000|12211471200|8951517120|8904996000|82105343|45.6|-35.02|1453
2024-04-29 07:17:25|usa_0310|DVA|107|202312|202312|114|199509|202403|24.54|18.66|1.85|1.49|1.23|1.06|4.59|11.41|2.93|7.95|2.53|28.64|0|0|5.8|7.26|2.72|5|2.5|3.96|1.1|0.4|0|0|562034942|391673000|6244538000|21741324900|12262153200|17127628815|126244866|138.05|0|65000
2024-04-29 07:17:27|usa_0311|UA|64|202312|202312|32|201603|202403|157.3|7.93|1.96|1.02|1.6|0.56|4.02|1.43|0.28|0.31|-0.2|-3.22|0|0|10.86|-25.33|0|0|4.05|5.5|0.81|1.67|0|0|236542938|1040090000|1270895000|2743860100|3107491506|3242423940|25061250|7.14|0|16400
2024-04-29 07:17:28|usa_0313|MNK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:17:29|usa_0314|DTE|150|202403|202403|133|199012|202403|14.65|18.35|2.24|3.46|1.15|1.89|1.51|2.03|1.34|1.96|2.98|-11.68|5.46|3.52|4.47|4.21|1.95|3|2.19|1.39|0.34|1.01|0|0|143416190|492000000|26885000000|44646937600|23205937608|21643020000|135058613|112.14|0|15600
2024-04-29 07:17:31|usa_0315|BF.B|151|202312|202312|136|199003|202403|25.93|23.95|3.98|11.16|3.89|5.41|6.74|7.01|0.59|1.05|3.46|0.83|1.7|1.76|18.59|21.67|3.77|8|1.05|1.5|0.76|0.89|0|0|204225926|589000000|834000000|25559589700|22742589746|23123047770|90283363|48.13|0|4800
2024-04-29 07:17:34|usa_0316|CLX|149|202312|202312|139|198906|202403|54.6|243.03|2.28|4.23|2.62|2.61|85.61|358.53|0.06|51.43|4.8|2.7|2.63|3.12|19.18|27.32|3.98|9|2.91|11.02|0.56|0.07|0|0|231232331|355000000|1394000000|21537915600|18997980666|19747515360|180283953|153.11|0|8800
2024-04-29 07:17:36|usa_0317|RHT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:17:36|usa_0318|ADSK|150|202312|202312|118|199409|202403|63.97|51.76|4.77|15.79|5.37|8.55|24.72|25.13|-0.21|1.23|2.31|0.93|0.29|0|13.92|21.73|4.11|9|3.07|1.41|1.71|1.38|0|0|776509293|2246000000|594000000|46656561300|46637020000|48424046000|380033991|217.93|0|10100
2024-04-29 07:17:38|usa_0319|GPC|151|202403|202403|153|198512|202403|35.54|17.27|0.87|0.83|0.84|0.94|3.22|5.06|0.27|0.88|4.06|5.42|3.17|2.49|14.78|-2.87|4.06|9|1.8|1.84|0.77|1.28|0|0|217169659|1049588000|2165872000|24427094000|21587218029|22470272550|171012343|154.93|0|55000
2024-04-29 07:17:41|usa_0320|A|91|202312|202312|98|199909|202403|26.69|32.8|2.48|6.45|2.75|6.04|3.13|6.52|0.45|0.41|3.82|1.28|0.98|0.67|8.61|9.71|3.9|7|1.45|1.29|1.71|0.78|0|0|2061770115|1748000000|846000000|41172437000|40363577532|42974880000|206603967|137.74|0|16300
2024-04-29 07:17:43|usa_0321|BWA|117|202312|202312|120|199403|202403|19.94|13.01|1.04|1.04|0.87|0.51|2.02|1.37|0.5|0.65|1.57|-0.73|1.16|1.44|7.93|6.41|2.4|5|5.44|6.73|1.31|1.53|0|0|310797321|1534000000|2781000000|10466560700|7982689212|7156440000|112624126|34.74|0|29000
2024-04-29 07:17:45|usa_0322|ESS|107|202312|202312|115|199506|202403|41.42|38.8|12.84|12.81|7.91|9.42|2.67|2.9|1.43|1.14|-4.33|3.56|4.25|3.83|3.19|5.03|1.84|3|4.38|1.5|0.57|0.95|0|0|72344976|479544000|73669000|21647286800|15717658835|16017404199|100747279|244.81|0|1822
2024-04-29 07:17:47|usa_0323|HBI|60|202312|202312|54|200703|202009|38.47|10.58|1.51|1.32|0.99|0.36|14.1|4.86|7.92|7.87|4.14|10.37|3.71|15.15|8.24|10.25|5.51|7|7.96|9.37|0.85|2.04|0|0|228064138|205501000|1045526000|5131484800|2030799240|2034808200|65727544|5.8|0|63000
2024-04-29 07:17:49|usa_0324|NI|149|202312|202312|137|198912|202403|12.91|18.82|1.89|3.91|0.63|2.25|0.91|1.59|1.55|1.71|-0.64|-0.92|9.98|3.67|3.12|-0.4|1.83|3|2.2|1.3|0.43|0.27|0|0|103125550|2245400000|15772400000|26613827700|12374577822|10607610000|138565256|27.66|0|8363
2024-04-29 07:17:51|usa_0325|ETR|150|202403|202403|134|199009|202403|16.34|10.6|2.34|3.8|1.18|1.88|1.47|1.57|1.33|1.96|3.81|1.22|4.81|4.16|3.99|4.11|1.54|3|2.03|0.89|0.42|0.82|0|0|898770026|1294859000|37107603000|49759914900|22538732912|21229706456|141535649|105.68|0|13635
2024-04-29 07:17:53|usa_0326|GWW|151|202403|202403|149|198612|202403|20.6|28.09|1.19|1.79|1.24|3.05|4.13|14.25|0.31|0.71|4.54|2.49|1.54|0.73|15.86|13.03|4.27|10|3.71|1.81|0.95|1.01|0|0|264857756|804000000|1394000000|51715218300|49925218260|54832470000|207194983|1017.3|0|25300
2024-04-29 07:17:56|usa_0327|RCL|122|202403|202403|124|199303|202403|24.07|17.91|2.67|3.6|1.68|2.65|1.8|7.02|1.21|3.98|-1.28|-9.24|1.9|4.7|5.24|-7.88|1.87|3|3.58|8.36|1.69|3.88|0|0|337971391|437000000|26257137000|56029681400|35773681361|29106608850|352532794|139.01|0|85400
2024-04-29 07:17:57|usa_0328|ALTR|19|202312|202312|2|201812|201906|2624.41|4039|5.69|6.27|6.96|11.33|12.62|9.99|-0.18|0.43|-4.53|-1.21|0|0|-45.3|-4.05|8.5|9|3.3|6.08|1.55|1.46|0|0|185981176|467459000|67054000|6946352400|7068952100|6288863850|38620916|86.15|0|2950
2024-04-29 07:17:58|usa_0329|HOG|146|202403|202403|137|198912|202403|21.19|9.72|2.29|2.21|1.91|1.08|4.72|1.4|1.49|2.16|3.69|-5.7|1.64|1.53|13.9|0.78|2.66|4|5.64|13.32|1.23|1.79|0|0|713054962|1464614000|870020000|11628937600|5884101630|6700924260|76568239|43.74|0|5000
2024-04-29 07:18:00|usa_0330|CF|66|202312|202312|70|200609|202403|20.24|10.61|2.45|2.93|1.91|2.43|2.73|2.74|0.69|0.52|4.6|11.06|1.73|2.04|13.89|3.79|2.87|3|4.87|2.28|1.05|1.19|0|0|1229290754|2032000000|8070000000|19263596700|15659156764|17856866000|263121184|83.21|0|3000
2024-04-29 07:18:02|usa_0331|BBBY|118|202006|202006|106|199206|201812|25.36|4.68|1.77|0.14|1.83|0.16|5.81|0.95|0.15|0.7|12.37|9.78|5.04|4.88|21.45|-5.87|4.58|9|7.62|53.78|1.43|3.39|0|0|598137339|1441845000|3209686000|1576702000|1887995312|1860680780|115122414|14.98|40.79|55000
2024-04-29 07:18:04|usa_0332|EQIX|85|202312|202312|67|200706|202403|247.16|80.05|7.01|13.11|5.57|9.48|3.91|6.25|1.08|1.1|-1.3|-2.41|1.86|1.86|-4.14|2.56|2.1|4|9.44|1.03|1.83|0.16|0|0|734559514|2095712000|14059928000|89754667100|77976600669|72547332330|587022895|825.33|0|8378
2024-04-29 07:18:06|usa_0333|L|149|202312|202312|157|198412|202403|61.32|12.45|1.41|-2.1|1.82|1.14|3.51|1.11|0.5|0.57|1.73|14.61|0.43|0.32|5.07|-3.67|0|0|0.68|1.15|0.93|0.91|0|0|23040869364|45220000000|10475000000|-17999875900|17393548378|22037069200|60333048|78.29|0|18605
2024-04-29 07:18:08|usa_0334|INCY|111|202312|202312|106|199709|202403|951.12|21.5|29.9|7.35|26.02|3.48|30.3|2.46|0.33|0.01|-4.89|-2.87|0|0|-29.8|-8.21|4.99|10|5.96|2.26|1.21|0.89|0|0|533402243|3656043000|481910000|9135208900|12777624693|12558124980|102447881|56.97|0|1456
2024-04-29 07:18:09|usa_0335|RF|151|202403|202403|133|199012|202403|14.98|11.43|2.31|-3.8|2.4|2.67|1.18|1.17|0.81|0.25|4.61|27.33|3.49|4.37|5.77|3.22|0|0|1.91|2.19|1.04|1.7|56742223169|118445000000|9971434805|39131000000|1896000000|-13796280000|19314720000|20240480000|182556881|21.04|0|20073
2024-04-29 07:18:12|usa_0338|COG|127|202006|202006|120|199009|202009|121.04|23.72|4.86|5.05|4.4|4.45|3.27|3.25|0.81|0.56|-0.22|9.4|0.67|2.13|5.56|9.38|1.96|4|2.66|4.17|0.85|0.11|0|0|78918107|117164000|4037440000|8134280400|6919317552|6966203440|76877810|17.36|-1.2|547
2024-04-29 07:18:13|usa_0339|AME|149|202312|202312|141|198812|202403|22.59|32.26|2.06|5.12|1.92|6.42|3.72|4.84|1.02|0.38|2.27|0.38|1.59|0.56|10.85|11.32|2.47|5|1.12|0.69|0.99|1.25|0|0|174677667|409804000|680791000|45155765800|42237115290|42136684900|170292429|182.9|0|18100
2024-04-29 07:18:16|usa_0340|EQT|151|202403|202403|105|199712|202403|48.46|26.86|3.36|2.78|2.03|3.41|1.61|1.18|0.8|0.36|0.82|18.87|2.95|1.66|5.47|-15.03|1.33|1|2.29|6.09|0.7|2.4|0|0|259249222|648048000|15557417000|21232440100|16368555060|9474684230|293625575|37.07|0|647
2024-04-29 07:18:18|usa_0342|FLT|46|202006|202006|39|201012|202009|29.29|28.03|9.34|9.32|8.39|8.34|5.41|6.82|1.01|1.5|0.18|5|0|0|10.78|9.36|3.93|5|1.81|4.09|1.36|1.78|0|0|523253651|765789000|185599000|23316375800|19634056640|20222752000|163635328|233.6|-16.97|8000
2024-04-29 07:18:20|usa_0343|NLSN|46|202006|202006|32|201012|201812|42.63|25.84|3.3|2.07|2.07|0.79|2.94|2.47|2.09|4.17|4.8|4.34|3.51|1.69|1.46|-5.78|4.34|6|3.45|11.87|1.19|1.5|0|0|434279070|438000000|779000000|13167123500|5058771720|5057620304|46409627|14.18|-33.44|46000
2024-04-29 07:18:21|usa_0344|TXT|150|202403|202403|153|198512|202403|53.4|20.49|1.26|0.85|0.73|1.38|2.08|2.38|1.95|0.51|2.65|0.6|1.86|0.08|4.96|3.83|1.82|3|1.99|2.69|1.48|1.49|0|0|626777273|1466000000|2446000000|20383318900|18332318930|21895734710|107611709|95.93|0|35000
2024-04-29 07:18:23|usa_0345|AKAM|89|202312|202312|79|200406|202403|63.52|30.81|163.03|6.11|70.6|4.43|7.8|3.58|0.13|0.77|-1.25|0.74|0|0|-7.38|10.26|4.06|7|5.96|6.32|1.73|0.29|0|0|563422218|864439000|2017857000|19154225400|16448090204|17920167680|212206345|108.76|0|7724
2024-04-29 07:18:25|usa_0346|MAC|109|202312|202312|103|199412|202009|50.18|17.68|11.47|7.49|6.01|4.2|2.52|1.52|2.75|1.73|3.68|30.1|6.84|3.95|3.18|0.68|1.6|2|5.29|52.01|1.04|2.92|0|0|150711952|94936000|6639198000|7928186300|3721276818|2482877460|34237527|17.23|0|737
2024-04-29 07:18:27|usa_0347|NVDA|90|202312|202312|97|199912|202403|37.97|73.54|4.42|25.39|6.66|35.92|8.51|51.03|0.18|0.23|3.18|-0.23|0.72|0.02|17.75|21.01|4.63|9|6.19|1.01|2.44|0.47|0|0|3827402528|25984000000|2665000000|2177100000000|2161790400000|549221100000|43671976733|877.35|0|13775
2024-04-29 07:18:29|usa_0348|LH|134|202403|202403|137|198912|202403|38.27|44.13|2.12|2.08|1.74|1.54|3.75|2.1|0.99|0.64|-3.06|1.29|0.26|1.32|10.86|2.66|2.87|5|5.12|1.28|0.63|1.42|0|0|192612308|99300000|2627700000|23421178000|18416178000|21343542000|182811151|218.46|0|65000
2024-04-29 07:18:31|usa_0349|KEY|151|202403|202403|133|199012|202403|13.91|20.01|3.58|-1.53|2.38|2.45|1.47|1.15|1.68|1.63|0.85|13.87|3.74|5.19|4.44|3.79|0|0|1.81|1.85|0.98|1.63|57828183871|136746000000|8305664063|51750000000|765000000|-10672711400|14905288560|15398750280|225378756|15.81|0|16646
2024-04-29 07:18:33|usa_0350|MSI|149|202312|202312|133|199012|202403|20.26|35.75|1.2|4.05|1.31|6.12|6.7|81.46|-0.65|8.31|4.5|3.14|1.92|1.05|7.42|18.08|2.87|8|2|2.43|1.08|0.85|0|0|3660259542|1705000000|1427000000|63301892300|58997676000|61624528000|216938277|354.98|0|17000
2024-04-29 07:18:35|usa_0351|BG|82|202403|202403|89|200112|202403|39.1|8.27|0.34|0.32|0.21|0.27|1.41|1.38|0.89|0.48|-0.1|6.36|1.84|2.55|4.44|-10.73|1.76|2|3.34|2.72|0.99|0.61|0|0|1199716049|3138000000|4490000000|17450037900|14515037900|15398821812|186656312|102.52|0|24000
2024-04-29 07:18:37|usa_0353|VRSK|53|202312|202312|58|200909|202403|35.12|56.13|8.12|12.15|7.87|12.95|52.68|109.04|-0.17|9.14|1.95|1.75|0.61|0.6|21.97|10.19|5.6|6|1.31|0.84|0.62|0.71|0|0|169675520|302700000|802400000|36343001100|33782159851|38919753763|234633101|235.73|0|9300
2024-04-29 07:18:38|usa_0354|HSIC|109|202312|202312|114|199509|202403|88.87|23.9|0.75|1.06|1.09|0.81|2.43|2.66|0.37|0.64|0.68|4.84|0|0|9.91|12.65|4.53|8|4.19|5.24|0.78|1.17|0|0|136205097|171000000|547371000|13382750500|9760793856|10750272000|100611462|75.52|0|19000
2024-04-29 07:18:40|usa_0355|AMG|97|202312|202312|101|199812|202403|28.93|9.67|4.03|2.38|3.4|3.36|2.91|1.53|0.75|0.71|9.26|9.19|0.81|0.02|6.12|2.27|2.78|4|6.86|4.86|1.92|1.04|0|0|381739309|1274600000|85800000|8130527900|5560004000|7921331000|34400632|167.47|0|4000
2024-04-29 07:18:42|usa_0356|SLG|95|202403|202403|87|199812|202009|32.79|16.5|10.33|8.16|5.92|4.3|1.5|0.93|0.98|0.97|0.03|29.39|4.05|5.74|4.29|1.92|1.46|2|6.87|12.52|1.11|1.91|0|0|291141774|196035000|10380304000|7890927800|3572754780|4272078830|66636384|55.13|0|1033
2024-04-29 07:18:44|usa_0357|SJM|151|202312|202312|114|199409|202303|18.29|23.25|1.67|2.27|1.5|1.44|1.69|1.6|0.32|1.13|4.16|4.14|2.5|3.7|9|6.27|2.48|5|2.91|6.73|0.56|-0.1|0|0|163460909|35900000|2086900000|20564748200|12061741280|12893600000|135112614|113.6|0|7300
2024-04-29 07:18:47|usa_0358|SRCL|106|202403|202403|103|199712|202309|46.08|194.39|4.11|2.6|3.46|1.85|4.33|1.7|0.84|0.56|-2.88|2.63|0|0|6.54|-6.09|2.98|5|4.87|5.04|0.42|0.88|0|0|29622356|31000000|1081600000|6279387000|4894086975|4821350000|30364493|52.75|0|19500
2024-04-29 07:18:49|usa_0359|DOV|151|202403|202403|137|198912|202403|16.91|17.02|1.5|2.74|1.37|2.94|2.72|4.81|0.55|0.77|3.61|3.14|2.04|1.15|12.07|10.58|2.94|7|1.65|1.06|1.15|1.16|0|0|368663447|929954000|879620000|27354227300|24341724316|25743757910|169418771|177.19|0|24000
2024-04-29 07:18:51|usa_0360|FAST|139|202403|202403|137|198912|202403|34.79|38.19|3.92|4.74|3.94|5.99|8.33|11.38|0.05|0.06|2.46|2.43|1.13|1.87|24.79|26.92|4.39|10|9.3|2.74|1.25|0.98|0|0|77093031|237100000|1268100000|44127517100|44164617070|44440354000|268974742|77.14|0|20336
2024-04-29 07:18:53|usa_0361|LRCX|150|202403|202403|131|199106|202403|34.15|35.73|1.91|4.26|2.4|9.06|3.36|15.08|0.38|0.62|6.62|4.48|1.46|0.8|11.45|26.03|3.1|8|6.6|2.9|1.96|0.79|0|0|1660101319|5672232000|1133529000|126330394500|127019175520|143061739360|977795205|971.57|0|11300
2024-04-29 07:18:56|usa_0362|TSCO|115|202403|202403|121|199312|202403|25.16|25.48|0.89|1.73|0.99|1.95|4.55|13.92|0.23|0.81|3.74|1.89|1.11|1.6|18.51|31.9|4.87|9|4.3|6.81|1.32|0.96|0|0|90304777|264085000|3532821000|29713645400|28248015384|30816221400|247581004|261.72|0|32000
2024-04-29 07:18:58|usa_0363|NOW|38|202403|202403|19|201906|202403|2712.3|81.54|14.89|23.25|14.53|16.62|28.85|18.33|0.76|0.18|-0.66|0.06|0|0|-15.99|27.97|7.03|9|4.88|1.6|0.68|1.15|0|0|1376412256|5110000000|1010473000|152960931800|156582931840|153587767200|948922558|762.4|0|11901
2024-04-29 07:19:00|usa_0364|TDG|62|202312|202312|70|200609|202403|32.51|52.28|6.53|7.68|4.63|10.13|5.17|9.09|-2.93|-9.95|8.2|11.9|0|0|6.5|6.52|3.25|5|4.73|5.15|0.89|2.02|0|0|888717984|3472000000|744000000|84768719100|68382126800|70570680000|249760146|1231.6|0|18300
2024-04-29 07:19:02|usa_0365|COH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:19:02|usa_0366|KSU|147|202009|202009|100|199509|202009|29.89|31.24|3.39|7.52|2.94|6.49|1.69|3.91|0.88|0.85|-1.18|0.07|4.4|0.88|6.92|7.06|2.13|4|4.29|0.89|1.24|0.99|0|0|97090698|646000000|8902000000|20407350500|16945850545|17066735400|151058800|180.83|37.92|7130
2024-04-29 07:19:05|usa_0367|TRW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:19:06|usa_0368|CHD|149|202312|202312|137|198912|202403|26.53|34.31|1.89|5.36|1.86|4.4|3.83|6.6|0.54|0.62|1.77|2.03|1.33|1.06|12.06|14.56|3.36|7|2.22|1.5|0.47|0.78|0|0|141782576|344500000|568700000|27489868400|25363268568|26213103000|116802795|104.31|0|4800
2024-04-29 07:19:08|usa_0369|XLNX|130|202009|202009|118|199103|202009|36.23|39.61|6|8.02|6.63|8.58|5.94|10.95|0.28|0.81|6.05|3.93|2.03|1.45|16.64|15.19|3.32|8|4.08|2.45|1.69|0.61|0|0|1264484702|3095936000|357480000|23181407100|25544950160|25722575120|184224433|104.24|8.7|4891
2024-04-29 07:19:10|usa_0370|EFX|151|202403|202403|153|198512|202403|21.34|59.58|2.76|5.61|2.44|6.21|5.18|6.05|1.24|1.23|4.11|-0.19|2.03|0.58|13.48|6.87|3.19|7|1.89|1.83|1.05|1.02|0|0|120991545|201000000|1070600000|38640472000|33065472000|32904960000|201469713|267.52|0|11200
2024-04-29 07:19:12|usa_0371|PNR|151|202403|202403|133|199012|202403|35.98|22.72|1.16|2.8|0.91|3.48|1.39|3.99|0.66|0.63|3.47|4.23|4.59|1.04|6.17|11.68|2.17|6|2.99|1.17|1.16|1.5|0|0|76254474|109100000|369100000|16160341800|14185141824|14277024000|142644119|85.44|0|9500
2024-04-29 07:19:15|usa_0372|ATVI|112|202006|202006|98|199603|202009|120.14|34.52|2.92|8.18|5.73|8.94|2.85|4.56|0.2|0.2|5.11|0.34|0.86|0.51|6.32|11.77|3.13|6|3.83|1.23|1.04|0.36|0|0|1830489892|6338000000|222000000|57138365300|62469608795|62817200000|507645777|80.95|52.97|9200
2024-04-29 07:19:16|usa_0373|MHK|121|202312|202312|114|199203|202009|19.9|15.12|1.12|0.95|0.86|0.75|2.04|1.09|0.73|0.35|-0.95|3.84|0|0|7.02|4.52|2.83|5|3.27|2.53|1.59|1.49|0|0|202432448|642550000|4752591000|10404236800|8335860540|9317535540|78510230|130.89|0|41800
2024-04-29 07:19:18|usa_0374|NTAP|103|202312|202312|110|199609|202403|96.19|23.03|5.96|1.72|6.74|3.5|11.1|21.04|0.64|2.41|12.31|14.13|2.39|1.97|13.81|33.85|4.39|9|4.42|5.81|1.81|0.98|0|0|2531911612|2917000000|872000000|20386151000|20873980000|22495260000|166254468|101.33|0|10800
2024-04-29 07:19:20|usa_0375|BBY|148|202312|202312|136|199003|202403|32687.5|13.19|0.38|0.61|0.38|0.38|3.68|5.29|0.43|0.38|7.16|4.72|2.25|4.93|14.82|32.95|4.16|9|6.71|2.27|1.24|2.21|0|0|1392483625|1447000000|5047000000|15869374100|16165469800|19670605000|227953135|75.05|0|125000
2024-04-29 07:19:22|usa_0376|TSN|149|202312|202312|136|198909|202309|47.67|54.88|0.64|0.76|0.46|0.39|2.21|1.16|0.89|0.53|0.91|4.1|0.92|3.29|5.72|6.84|1.99|4|2.52|1.65|0.68|1.05|0|0|288719549|1484000000|7515000000|29299138600|20967138570|21377720000|193693196|58.73|0|141000
2024-04-29 07:19:24|usa_0377|WYNN|75|202312|202312|70|200609|202403|78.1|17.1|871.26|3.75|637.76|1.77|490.81|13.8|59.33|-46.7|0.27|-3.11|2.32|0.98|3.92|-9.37|3.06|3|6.54|9.5|1.79|2.84|0|0|1687161627|3724378000|9855388000|18622171600|11422893956|10909269990|161835437|102.23|0|30200
2024-04-29 07:19:26|usa_0378|NWL|149|202312|202312|117|199012|202003|25.26|56.83|1.64|1.37|1.22|0.41|3.05|1.07|1.04|1.58|3.68|9.02|2.76|3.49|5.91|-9.9|2.66|5|3.67|2.91|1.03|0.79|0|0|265572046|332000000|1671000000|7898829000|3326829000|3410341000|52838176|8.03|0|30000
2024-04-29 07:19:29|usa_0379|WU|70|202403|202403|70|200609|202403|14.48|8.27|2.19|1.74|2.09|1.17|58.9|11.45|1.47|6.38|8.32|9.62|2.9|6.72|20.62|19.69|4.4|6|6.88|10.96|1.22|1.16|0|0|2869780645|2921800000|167500000|4366108000|4747608000|5782128000|59400109|13.98|0|11500
2024-04-29 07:19:30|usa_0381|JWN|150|202312|202312|137|198912|202403|21.66|23.91|0.98|0.41|0.82|0.21|4.57|3.68|1.55|3.38|5.51|0.67|1.88|3.97|10.97|-12.04|3.99|8|5.52|27.8|1.47|2.28|0|0|455068261|628000000|5500000000|5357129400|3106712000|3007236000|77126524|19.13|0|68000
2024-04-29 07:19:32|usa_0382|DGX|99|202403|202403|101|199812|202403|36.44|17.92|1.82|2.51|1.48|1.62|2.79|2.32|0.81|0.73|5.18|2.91|1.38|2.13|8.33|10.75|3.84|5|5.3|1.49|0.51|1.56|0|0|242805010|474000000|2079000000|19125210000|14775210000|18236070000|126204404|133.11|0|47000
2024-04-29 07:19:34|usa_0383|SIG|142|202312|202312|109|199612|202403|65.61|6.85|0.83|0.42|2.74|0.74|1.54|2.09|0.43|0.05|20.04|-9.64|1.87|0.96|9.32|-4.84|4.06|7|5.83|31.39|0.91|4.06|0|0|210565135|1378700000|2105700000|3954935900|4499560000|5293600000|96911058|101.8|0|26126
2024-04-29 07:19:36|usa_0384|NEM|150|202403|202403|139|198512|202009|69.05|13.1|4.45|5.06|3.68|2.54|3.36|1.71|0.29|0.31|-0.12|1.9|1.3|4.05|4.73|13.77|1.58|2|2.75|1.02|0.38|0.81|0|0|1308286590|2359000000|24676000000|48074886100|41305306112|28851200000|589611372|35.84|0|16600
2024-04-29 07:19:38|usa_0385|WEC|149|202312|202312|137|198912|202403|17.84|19.46|2.97|6.01|1.7|2.92|1.85|2.21|1.31|1.59|1.85|2.38|3.98|3.87|4.87|5.14|1.91|3|2.13|1.32|0.31|0.32|0|0|48431615|42900000|24171800000|44870310400|25903481140|25990980000|164006221|82.12|0|7509
2024-04-29 07:19:40|usa_0387|MKL|145|202312|202312|149|198612|202403|56.54|10.35|1.72|1.52|1.55|1.3|1.82|1.39|0.48|0.25|-1.67|-0.3|0|0|6.47|1.63|0|0|1.66|0.57|0.63|0.68|0|0|2254417337|10211866000|501617000|14648388800|19980075360|21028375080|70513498|1521.48|0|18600
2024-04-29 07:19:43|usa_0389|XEC|72|202006|202006|66|200306|201912|14.11|10.29|4.33|2.32|3.83|1.26|2.2|1.36|0.29|1.03|-4.37|-23.82|0.75|3.4|3.85|-37.25|2.87|2|4.49|3.05|1.44|3.26|0|0|189595361|43842000|4376998000|4544642000|2523132170|2467036000|35580985|24.7|-49.25|987
2024-04-29 07:19:44|usa_0390|O|107|202312|202312|115|199506|202403|30.99|42.94|15.2|18.54|10.19|9.19|2.02|1.41|0.68|0.65|-1.52|-5.77|6.16|5.68|4.99|2.81|2.02|3|5.24|2.91|0.53|1.24|0|0|38840200|232923000|217738000|68040920200|46588204180|18593374730|338315666|54.1|0|201
2024-04-29 07:19:46|usa_0391|PLL|7|202312|202312|-168|202412|198200|0|0|0|0|0|0|6.76|0.78|0|0|0|0|0|0|0|0|0|0|0.39|3.33|1.17|-1.15|0|0|9982794|72214000|8495400|185836200|256703040|115485732|9184839|13.32|0|4
2024-04-29 07:19:47|usa_0392|VMC|149|202312|202312|145|198712|202403|39.93|39.1|2.54|4.1|2.25|4.69|2.65|4.82|0.44|0.52|2.11|0.88|1.89|0.64|9.27|7.39|1.45|4|3.62|1.99|0.92|0.54|0|0|137745591|931100000|4809628000|39058620100|36052732000|36329745800|249920704|272.92|0|8767
2024-04-29 07:19:49|usa_0393|RSG|92|202312|202312|100|199903|202403|23.67|35|2.44|3.82|1.81|4.05|2.45|5.71|0.92|1.22|3.95|2.89|2.17|1.08|6.02|6.32|2.51|5|1.06|0.83|0.63|0.79|0|0|87597753|140000000|8730400000|72909653300|60234011560|61184224000|232635610|191.44|0|36000
2024-04-29 07:19:50|usa_0395|LLL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:19:51|usa_0397|AAP|75|202312|202312|89|200112|202403|27.5|114.99|1.07|1.12|0.95|0.45|4.09|2.01|0.62|0.71|4.31|1.83|0.82|2.64|15.44|9.78|5.63|8|4.02|3.31|1.2|1.68|0|0|240394808|503471000|3804012000|6350084600|5067194590|5896226460|212994491|85.09|0|67000
2024-04-29 07:19:53|usa_0398|JAZZ|65|202312|202312|56|201003|202403|46.86|19.68|5.81|3.68|5.09|2.26|6.78|2.01|0.41|1.53|-6.25|2.88|0|0|-9.25|2.82|5.75|8|4.01|8.58|0.98|1.29|0|0|500653897|1626310000|261438000|11594253000|7496747100|6727142880|87561938|120.42|0|1620
2024-04-29 07:19:54|usa_0399|EMN|113|202312|202312|121|199312|202403|18.45|13.38|1.3|1.86|0.94|1.3|2.65|2.15|1.22|0.89|4.74|5.87|3.19|3.19|8.45|4.72|2.25|4|3.05|1.98|1.23|1.64|0|0|306536364|548000000|5478000000|16130195600|11760195636|13639942000|114829256|100.22|0|14500
2024-04-29 07:19:55|usa_0400|GPS|150|202312|202312|137|198912|202403|21.43|15.93|1.26|0.57|1.28|0.54|5.36|3.07|0.34|0.57|5.95|5.4|1.8|2.81|21.84|-22.71|4.24|8|2.94|10.2|1.19|2.61|0|0|1250590962|1873000000|7584000000|7589491900|7942200000|7984900000|176501727|21.35|0|129000
2024-04-29 07:19:57|usa_0401|CHRW|101|202312|202312|106|199709|202403|27.07|28.1|0.9|0.98|0.9|0.52|7.89|6.21|0.3|1.11|3.2|5.12|1.65|3.2|26.8|16.09|4.42|6|5.23|10.06|0.65|0.61|0|0|241640979|145524000|527747000|10245259500|8810296452|10325345400|140036422|76.14|0|15294
2024-04-29 07:19:59|usa_0402|UHS|150|202403|202403|144|198803|202403|16.53|15.49|1.04|1.08|0.73|0.86|1.94|1.79|0.82|0.78|2.76|7.56|0.47|0.44|8.04|7.8|3.85|8|1.98|1.6|0.91|1.05|0|0|30991877|112093000|5439937000|17089644100|12285798132|15519865140|112916691|182.46|0|90400
2024-04-29 07:20:01|usa_0403|WAT|105|202312|202312|112|199603|202403|48.67|31.73|4.8|6.13|5.03|6.9|12.22|17.72|0.49|2.05|0|0|0|0|17.96|33.45|4.13|9|2.66|3.67|1.03|0.82|0|0|857992308|395974000|547792000|22338850000|20370154480|21405598320|137985204|344.23|0|7500
2024-04-29 07:20:03|usa_0404|CTXS|98|202006|202006|95|199612|202009|47.49|23.13|5.81|5.55|6.61|5.55|6.75|21.31|0.17|-18.5|8.44|8.82|1.05|1.02|14|51.91|4.48|10|3.81|2.96|1.34|-0.61|0|0|645864144|867670000|412440000|17950790200|17084871440|17391665200|180665151|138.32|42.94|8400
2024-04-29 07:20:05|usa_0406|TAP|149|202312|202312|133|199012|202403|31.83|15.42|1.62|1.55|1.3|1.25|1.27|1.08|0.43|0.47|-1.28|-24.13|2.17|2.48|5.3|-0.71|2.02|4|1.96|5.34|0.76|0.98|0|0|417897679|868900000|4344000000|19861564100|14267464100|14593250000|109011560|67.25|0|17700
2024-04-29 07:20:07|usa_0407|KIM|119|202312|202312|127|199206|202403|28.44|19.23|12.14|8.54|8.5|6.79|1.98|1.39|0.73|0.8|-1.38|3.33|5.37|4.79|5.65|9.85|1.69|2|2.78|3.07|0.82|1.81|0|0|267706753|1110575000|96437000|19926256200|13219746169|8455243700|101768078|19.61|0|502
2024-04-29 07:20:09|usa_0408|RMD|115|202312|202312|115|199506|202403|36.02|32.73|5.18|8.7|5.46|6.49|5.69|6.5|0.28|0.27|2.04|0.75|1.53|0.95|14.76|17.72|4.21|8|6.68|1.05|0.75|0.36|0|0|348136394|210247000|535683000|30144434900|29127737625|28939708140|202618797|198.03|0|7770
2024-04-29 07:20:11|usa_0410|FNF|67|202312|202312|39|201406|202403|15.4|27.8|0.94|-1.84|1.21|1.25|1.77|2.1|0.33|0.56|3.33|3.36|3.56|3.5|8.51|12.82|0|0|2.73|1.36|0.88|1.72|617760154|528000000|3949226578|26557000000|566000000|-7610729500|14508948420|14814900000|95104647|53.1|0|23900
2024-04-29 07:20:12|usa_0411|SIRI|110|202312|202312|58|200909|202403|33.73|12.13|54322.35|3.88|30407.5|1.69|26.08|166.94|10.84|-3.58|6.24|5.66|1.19|2.62|-53.85|14.22|3.79|8|6.85|3.7|1.9|1.34|0|0|322592950|216000000|2010000000|23887752600|14910840000|17130200000|60625495|3.88|0|4534
2024-04-29 07:20:14|usa_0412|MKC|151|202312|202312|141|198809|202312|41.82|26.28|1.92|5.69|1.69|2.77|4.57|3.53|1.03|0.85|2.77|1.78|2|2.31|12.02|9.54|3.31|6|2.43|1.74|0.59|0.82|0|0|52993940|178000000|960900000|22786798500|0|0|0||0|12400
2024-04-29 07:20:16|usa_0413|AEE|97|202312|202312|105|199712|202403|21.05|16.92|2.75|5.15|1.7|2.6|1.6|1.74|1.02|1.45|1.27|0.97|5.17|3.46|4.15|4.66|2.1|3|2.61|1.75|0.37|0.34|0|0|178292366|25000000|25081000000|36304727000|19695548000|18334684000|141530073|73.96|0|9323
2024-04-29 07:20:18|usa_0415|TIF|140|202006|202006|123|198912|202009|24.86|56.47|2.24|3.97|2.13|3.85|4.17|4.38|0.55|0.46|1.87|1.76|1.16|2.01|11.79|5.59|3.92|8|5.39|5.31|1.41|0.16|0|0|299020138|1043700000|2211300000|14542949200|14060552310|14098945000|228629651|115.85|25.07|14100
2024-04-29 07:20:20|usa_0416|AMTD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:20:21|usa_0417|SEE|97|202312|202312|105|199712|202403|54.55|15.76|1.77|1.99|1.24|0.98|6.23|9.86|0.65|8.52|4.3|1.05|1.06|2.15|5.04|11.15|3.21|7|5.08|1.96|1.23|1.39|0|0|368933935|346100000|1196900000|9754091600|5416591560|5799480000|58468988|37.2|0|16500
2024-04-29 07:20:23|usa_0419|BLL|146|202006|202006|123|198912|202009|42.76|74.87|1.09|3.04|0.92|2.47|3.52|9.83|1.92|2.78|2.17|3.18|1.64|0.71|5.56|3.46|2.01|4|2.63|3.01|0.65|0.4|0|0|210996154|643000000|4910000000|34250240700|27128871840|27572317040|123207321|83.12|14.16|18300
2024-04-29 07:20:25|usa_0420|OKE|149|202312|202312|135|199006|202403|18.44|14.6|1.39|2.96|0.71|2.2|5.09|2.84|4.59|1.31|-0.05|-0.89|5.56|4.81|4.72|3.26|1.8|4|2.32|2.45|0.77|3.03|0|0|171339861|338000000|18981173000|68080889100|46746573827|33680699720|255934737|80.17|0|2882
2024-04-29 07:20:27|usa_0421|MXIM|136|202006|202006|121|199006|202009|37.91|28.27|5.64|8|6.39|8.42|5.89|10.94|0.16|0.6|5.45|5.89|2.92|2.83|19.07|24.08|3.42|8|2.19|4.22|1.53|0.95|0|0|929115000|1614206000|550406000|17520333800|18079015415|18156733110|228953445|67.61|16.75|7115
2024-04-29 07:20:30|usa_0422|EXPE|67|202312|202312|75|200506|202403|28.5|25.6|1.65|2.15|1.63|1.6|3.55|12.24|0.77|4.08|4.88|1.27|1.08|1.46|2.3|-14.06|5.22|7|7.09|10.57|1.33|2.19|0|0|2170901328|4253000000|2931000000|22025740900|18878017625|19432668000|304543977|137.75|0|25400
2024-04-29 07:20:31|usa_0423|MCHP|112|202312|202312|120|199403|202403|83.95|20.96|5.58|6.63|5.85|5.78|5|6.85|0.47|0.8|2.94|1.9|2.77|1.87|13.29|4.25|2.9|5|6.5|5.32|1.34|1.72|0|0|675576855|281000000|844000000|53892598500|48478198509|23127238000|507911068|89.71|0|18000
2024-04-29 07:20:33|usa_0424|VAR|85|202006|202006|82|200003|202009|29.47|56.19|2.88|4.85|3.13|4.97|5.71|8.18|0.17|0.3|2.97|-0.51|0.7|0|21.4|11.29|4.48|7|4.06|5.14|0.86|1.44|0|0|516239918|769200000|469900000|15500143600|15679743600|15686400000|251698407|172|44.43|10062
2024-04-29 07:20:35|usa_0425|ULTA|66|202312|202312|66|200709|202403|37.13|15.6|2.2|2.02|2.24|1.8|7.52|8.61|0.11|0.1|0|0|0|0|22.82|13.16|6.98|8|4.15|4.62|0.94|1.84|0|0|278025617|766594000|2626064000|18849323000|19638390360|22959815830|438007968|406.39|0|44000
2024-04-29 07:20:37|usa_0426|NLY|94|202403|202403|81|199812|201903|18.93|62.44|21.37|81.77|10.67|43.91|1.16|0.96|0.43|1.35|-2.43|17.97|11.99|13.2|9.09|-9.85|0|0|3.51|1.13|0.56|1.89|0|0|2210237385|1665370000|0|25263732600|9853663600|28036770179|70322024|19.69|0|185
2024-04-29 07:20:39|usa_0427|KLAC|149|202312|202312|135|199006|202403|133.67|35.48|3.31|5.43|4.1|9.93|5.74|31.04|0.73|1.94|6.91|4.16|2.18|0.79|12.42|20.14|3.26|8|4.4|1.94|1.97|0.84|0|0|1253332576|3342994000|620614000|97019937800|94488578200|109159945340|648238032|698.57|0|10600
2024-04-29 07:20:41|usa_0428|IFF|149|202312|202312|136|198912|202312|28.27|449.83|2.7|3.33|2.52|1.91|4.2|1.5|0.71|0.69|3.57|2.66|2.58|3.29|14.34|4.01|3.08|5|2.58|13.36|0.87|1.22|0|0|245303120|703000000|1638752000|31353528300|21952258115|9774913250|252494879|85.99|0|13600
2024-04-29 07:20:43|usa_0429|AWK|61|202312|202312|56|201003|202403|25.9|25.04|5.47|9.77|3.52|5.57|2.04|2.43|1.33|1.26|-0.54|0.09|2.35|2.32|2.43|4.01|2.37|3|1.54|1.04|0.3|0.35|0|0|88990636|330000000|19043000000|35840045200|23797965521|22120010000|216259777|122.21|0|6800
2024-04-29 07:20:45|usa_0431|FRT|149|202312|202312|157|198412|202403|35.68|36.47|9.34|10.55|6.89|7.33|3.46|3.02|1.31|1.55|0.95|-0.22|5.21|4.26|4.66|4.42|2.22|3|3.31|3.4|0.59|1.32|0|0|107783193|250825000|145252000|13240458900|8470271916|7699235280|63257986|102.12|0|313
2024-04-29 07:20:47|usa_0432|JNPR|89|202312|202312|96|200003|202403|209.35|39.01|18.84|1.61|24.13|2.17|9.81|2.66|0.39|0.36|8.59|8.91|2.31|2.37|3.29|5.58|3.59|7|4.72|5.99|1.74|1|0|0|1942679034|1207500000|955800000|12339188200|11869284026|12344686000|139884256|37.06|0|9419
2024-04-29 07:20:49|usa_0433|MTD|93|202312|202312|101|199812|202403|26.08|37.09|2.96|8.39|3.11|7.72|13.01|51.58|0.86|-13.88|3.44|2.98|0|0|19.89|32.19|5.14|9|2.32|2.1|1.24|0.58|0|0|109578677|69807000|743393000|30605410500|28657614798|32255825410|172755024|1331.29|0|16200
2024-04-29 07:20:51|usa_0434|PII|138|202403|202403|133|199012|202403|17.44|14.68|1.13|1.08|1.15|0.68|6.26|3.44|0.55|1.5|6.38|4.16|4.06|2.61|34.49|-1.88|4.03|8|8.91|2.21|1.16|2.71|0|0|96714070|318800000|979100000|7406697600|5654797624|6167392000|60853623|100.12|0|14000
2024-04-29 07:20:53|usa_0435|SWN|148|202312|202312|137|198912|202403|49.99|5.38|3.9|1.62|2.7|1.28|2.94|1.42|1.21|0.67|-1.52|-1.74|1.57|0|2.68|-48.18|2.8|4|4.55|11.39|0.86|2.08|0|0|134453000|21000000|3579000000|12275090300|8349090298|4101380336|112904390|7.58|0|923
2024-04-29 07:20:55|usa_0436|AES|125|202312|202312|131|199106|202403|42.7|54.33|3.8|3.53|1.76|0.99|4.13|7.72|5.18|10.8|-1.8|1.23|1.31|3.74|0.87|0.76|1.8|2|1.94|1.51|1.22|1.03|0|0|1725115596|1821000000|22836000000|42127447700|12007599076|12401583931|197949088|17.93|0|21000
2024-04-29 07:20:57|usa_0438|MAS|150|202403|202403|137|198912|202403|24.08|19.33|1.6|2.61|1.29|2.24|7.38|245.25|-3.48|-39.96|4.94|10.73|2.52|1.45|6.71|46.87|3.02|9|3.31|1.84|1.42|1.43|0|0|695641061|368000000|1024000000|20233878300|17372878272|20745440000|176588635|78.88|0|22000
2024-04-29 07:20:58|usa_0441|TRIP|42|202312|202312|49|201112|202403|81.24|397|6.52|2.4|6.17|2.29|7.38|4.4|0.36|0.96|0|0|0|0|11.06|-6.67|7.71|9|10.11|8.2|1.06|1.62|0|0|649090769|1067000000|322000000|3604232700|3826168885|3723860000|70999246|27.79|0|2926
2024-04-29 07:21:00|usa_0442|LEA|109|202312|202312|57|200912|202403|11.79|14.97|0.42|0.49|0.44|0.37|2.14|1.68|0.86|0.56|7.77|1.34|1.48|2.13|8.5|1.77|2.03|3|3.36|1.26|1.34|1.58|0|0|695428440|1196300000|2618300000|9978985900|8255103032|8707708152|75812256|144.88|0|164100
2024-04-29 07:21:02|usa_0443|CMS|150|202403|202403|137|198912|202403|21.17|18.46|2.07|4.68|0.92|2.41|1.94|2.29|2.76|1.98|-2.54|-1.76|3.43|3.28|2.08|4.03|1.96|3|4.27|1.06|0.54|0.22|0|0|392500000|802000000|19436000000|33745604100|18018604086|17287410000|162954049|60.34|0|8789
2024-04-29 07:21:04|usa_0444|DHI|121|202403|202403|127|199206|202403|32.53|11.2|1.05|1.52|0.89|1.5|1.88|2.01|0.93|0.25|0.36|2.42|1.2|0.67|7.57|14.25|2.41|7|4.91|1.24|1.45|2.3|0|0|691270331|3063100000|667400000|57689501200|54333801165|60505035000|381996874|164.55|0|8916
2024-04-29 07:21:06|usa_0445|FTI|81|202403|202403|87|200206|202403|30.36|53.43|0.56|0.18|0.68|1.38|1.4|3.87|0.52|0.34|3.31|7.78|2.58|0.6|1.76|-55.01|1.78|3|2.44|3.79|1.01|2.57|0|0|3280560328|696800000|2806400000|11342774900|10976474916|11284434000|134070544|25.11|0|37000
2024-04-29 07:21:07|usa_0446|URI|94|202403|202403|101|199812|202403|79.84|19.55|2.09|2.54|1.05|3.38|5.99|5.67|-7.8|1.53|2.29|8.68|0.04|0.84|2.03|7.4|2.67|5|9.16|8.95|2.03|1.62|0|0|143647095|429000000|10361000000|60143840400|48167840448|52118225250|364434163|721.11|0|19100
2024-04-29 07:21:09|usa_0447|HTZ|62|202403|202403|69|200612|202403|32.53|9.43|1.94|1.5|0.44|0.26|1.82|0.48|8.5|5.6|-0.89|375.03|0|0|-0.57|-6.18|2.02|1|10.74|20|1.99|0.86|0|0|768842175|465000000|14508000000|17671988900|2392988940|1127520000|33410199|7.83|0|38000
2024-04-29 07:21:10|usa_0448|IPG|151|202403|202403|137|198912|202403|31.07|11.61|1.2|0.94|1.11|1.15|3.76|3.11|0.88|0.83|2.09|7.21|1.7|3.86|7.54|8.8|2.47|3|3.71|4.02|1.3|1|0|0|988847851|1931200000|2260000000|13665599000|12311299000|12852957000|152816913|32.63|0|54300
2024-04-29 07:21:12|usa_0449|PVH|150|202312|202312|145|198712|202403|42.22|10.31|0.81|0.84|0.62|0.74|2.06|1.25|0.92|0.42|-1.82|6.6|0.98|0.14|5.84|-11.86|3.76|7|2.08|6.46|1.23|2.74|0|0|235702746|707600000|2671600000|7866798600|6398958681|7894233000|151446330|111.03|0|40000
2024-04-29 07:21:14|usa_0450|EXPD|149|202312|202312|157|198412|202403|43.29|24.31|1.09|1.63|1.51|1.96|5.04|7.32|0.02|0|2.22|3.92|0.82|1.14|20.65|28.33|3.36|7|2.57|2|0.96|0.58|0|0|544227598|1512883000|922278000|15982017900|17489789620|20580585300|159746546|121.57|0|18000
2024-04-29 07:21:16|usa_0451|HBAN|151|202403|202403|137|198912|202403|15.97|12.57|4.37|0.24|2.61|2.83|1.61|1.16|1.97|0.78|4.28|18.33|3.67|4.44|3.37|3.52|0|0|2.52|2.07|0.88|1.4|32883381276|95154000000|4739596206|39206000000|752000000|-1467905300|20217094695|14382450000|242082311|13.95|0|15703
2024-04-29 07:21:18|usa_0452|RRC|125|202403|202403|125|199212|202403|84.84|17.22|5.89|2.58|3.85|3.54|2.85|2.37|1.31|0.46|-1.8|11.73|0.68|0.93|0.29|-28.66|1.88|4|6.7|15.46|1.03|4.69|0|0|19685339|343111000|6049716000|9765113400|8352511420|8245020960|94003688|34.43|0|655
2024-04-29 07:21:20|usa_0453|WAB|114|202403|202403|115|199506|202403|26.51|28.45|1.83|1.96|1.49|2.61|4.04|2.77|-1.43|0.38|0.67|2.7|0.29|0.49|11.57|2.94|3.09|4|4.25|3.14|1.05|1.65|0|0|178782523|634000000|1612400000|29164224000|25756224000|27708336000|141417408|145.68|0|27500
2024-04-29 07:21:22|usa_0454|FL|150|202312|202312|132|199012|202312|24.62|35.51|0.55|0.39|0.54|0.25|1.85|0.72|0.32|0.15|3.98|12.34|2.43|7.28|7.38|7.42|3.97|7|4.13|8.44|1.18|1.84|0|0|424742424|297000000|3592000000|2226991300|2071036926|2310098000|77461745|21.98|0|50999
2024-04-29 07:21:24|usa_0455|CE|69|202312|202312|73|200512|202403|14.69|9.6|1.74|2.91|1.31|1.72|7.92|2.64|5.67|1.93|5.12|8.78|1.29|1.63|10.65|9.14|2.74|4|1.86|1.97|1.45|1.26|0|0|853089552|1805000000|3926000000|31056653900|18716653904|20411399736|134278050|171.86|0|7714
2024-04-29 07:21:26|usa_0456|ALKS|119|202312|202312|72|200603|202403|151.05|13.08|15.34|2.04|14.92|2.75|16.07|3.76|1.27|0.24|-4.13|-8.03|0|0|-17.39|-9.35|3.03|7|5.78|5.61|1.62|0.41|0|0|278133541|773491000|473145000|4039989000|4520143186|4301287650|62125831|27.07|0|2235
2024-04-29 07:21:28|usa_0459|ASH|149|202312|202312|134|199009|202403|19.68|32.01|0.67|2.52|0.47|2.42|0.74|1.6|0.81|0.44|4.52|4.19|5.2|1.58|5.53|-1.93|1.83|3|2.74|2.27|1.23|1.53|0|0|376903030|440000000|1694000000|5778750200|4877750150|5939570000|32757501|97.37|0|4600
2024-04-29 07:21:30|usa_0460|LEN|151|202312|202312|118|199406|202312|15.18|11.11|1.27|1.36|0.81|1.27|1.48|1.66|0.87|0.16|-0.97|4.52|0.95|1.03|5.99|8.84|1.33|3|8.19|2.76|1.45|2.2|0|0|736505805|5252080000|279527000|43392881000|0|0|0||0|10106
2024-04-29 07:21:32|usa_0461|MUR|149|202312|202312|137|198912|202403|16.16|10.83|1.74|1.83|1.5|2.08|1.16|1.3|0.33|0.25|5.09|17.23|5.6|2.46|7.81|3.3|1.8|2|3.81|12.68|0.96|4.63|0|0|529327731|317074000|9671010000|8179763500|6980611020|7018651700|85328758|45.7|0|822
2024-04-29 07:21:35|usa_0462|COO|151|202312|202312|149|198612|202403|41.34|60.75|3.18|8.51|2.81|4.83|4.31|2.29|1.18|0.36|-0.66|1.51|0.31|0.02|4.56|5.05|2.95|6|6.48|1.61|0.52|0.8|0|0|39291946|135200000|1496600000|20290509700|17652508000|4397580000|91761453|88.84|0|12000
2024-04-29 07:21:36|usa_0463|ALK|151|202403|202403|157|198412|202403|25.39|22.99|0.69|0.92|0.55|0.53|1.57|1.39|1.32|0.65|-1.06|-3.14|0.57|3.47|5.85|-10.93|2.67|3|8.46|2.43|1.19|2.11|0|0|836006237|2278000000|7897000000|5691100900|5404100940|5315584530|96146876|42.99|0|19155
2024-04-29 07:21:39|usa_0464|CNP|149|202312|202312|137|198912|202403|14.8|20.95|1.93|2.54|0.95|2.07|2.1|1.86|3.16|1.93|3.84|1.33|5.84|2.74|2.76|-2.95|1.74|3|2.3|3.13|0.54|1.48|0|0|538143426|631000000|21348000000|35981133000|17983623042|15128190000|124975091|28.49|0|14262
2024-04-29 07:21:40|usa_0465|UTHR|89|202312|202312|78|200409|202403|34.78|11.58|93.12|2.6|83.7|4.91|4.28|1.81|0.21|0.12|0.51|5.59|0|0|7.26|11.55|4.71|8|11.29|4.58|0.68|0.44|0|0|590438590|2994100000|744200000|8516178600|10806143660|10199568000|120219697|229.72|0|920
2024-04-29 07:21:42|usa_0466|DLR|71|202312|202312|73|200512|202403|125.44|48.66|10.69|16.16|6.08|8.13|3.18|2.45|1.25|0.91|-4.43|-0.55|3.87|3.39|2.46|2.86|2.18|3|10.92|2.48|0.68|-0.17|0|0|100271538|1625495000|1375427000|63393659100|44884016320|38998023376|348641556|144.04|0|1550
2024-04-29 07:21:44|usa_0468|HRB|150|202312|202312|136|199003|202403|32.5|13.53|2.53|1.31|2.4|2.1|11.81|196.33|0.88|-2.96|5.43|0.81|2.97|2.55|17.03|9.18|3.27|8|4.39|10.44|0.69|1.29|0|0|640901174|321014000|661025000|8820891600|6851787912|9530630370|57578245|49.11|0|3500
2024-04-29 07:21:46|usa_0469|FFIV|90|202312|202312|97|199912|202403|119.97|24.65|6.68|2.96|6.84|4.06|6.94|3.9|0|0.18|1.36|-0.34|0|0|15.42|15.82|5.38|9|8|6.32|2.09|1.09|0|0|476833693|825859000|545054000|10323208500|11147323230|11643669850|75327463|189.59|0|5605
2024-04-29 07:21:48|usa_0470|CINF|150|202403|202403|157|198412|202403|28.84|8.26|1.98|1.98|1.91|1.83|1.35|1.37|0.11|0.07|3.67|6.59|2.87|2.46|7.95|5.55|0|0|1.87|2.88|0.59|0.54|0|0|691652032|1582000000|209000000|18723605000|19432605000|20053455000|143644065|124.17|0|5148
2024-04-29 07:21:50|usa_0471|FLR|80|202312|202312|89|200112|202403|30.65|84.56|0.36|0.07|0.41|0.43|3.09|3.71|0.3|0.6|2.82|9.77|1.72|7.04|10.37|-46.63|1.82|1|3.98|5.56|1.65|3.05|0|0|1634647462|2588000000|567148000|5886744500|7204744540|5930277360|82235346|42.28|0|50182
2024-04-29 07:21:52|usa_0472|UNM|145|202312|202312|150|198609|202403|15.36|8.27|0.9|0.37|0.78|0.86|1.18|1.06|0.29|0.36|3.3|7.71|2.16|2.66|7.47|7.24|0|0|2.17|3.71|1.38|1.79|0|0|2300916049|38590600000|518100000|-24883344100|10376346886|10928991226|81820818|53.66|0|10300
2024-04-29 07:21:54|usa_0473|TW|14|202403|202403|20|201903|202403|57.2|55.41|14.02|15.85|12.01|15.71|3.16|3.94|0|0|-4.19|-4.19|0.47|0.36|2.82|3.15|0|0|0.74|1.83|1.03|1.02|0|0|830784091|1544881000|60745000|21220813300|22198460328|19322472466|81382913|104.17|0|919
2024-04-29 07:21:56|usa_0474|DOX|94|202312|202312|102|199809|202403|111.01|19.35|3.09|1.74|3.52|2.14|7.46|2.96|-0.24|0.18|6.12|4.62|1.5|1.97|15.34|12.79|3.27|6|1.52|1.69|1.07|1.03|0|0|958379467|600928000|878449000|10615809700|10528285740|11980170160|67084850|90.37|0|25000
2024-04-29 07:21:58|usa_0475|SNA|151|202403|202403|137|198912|202403|19.35|15.54|1.59|2.27|1.51|3.12|2.52|2.78|0.37|0.23|3.18|3.67|2.56|2.35|10.76|12.48|3.53|8|3.07|9.9|0.99|1.39|0|0|143844593|1121000000|556400000|15717674100|15616274070|16223169606|112866850|296.22|0|12800
2024-04-29 07:22:00|usa_0476|TMUS|65|202312|202312|68|200703|202403|42.93|23.55|1.55|3.95|1.16|2.49|1.99|2.99|1.41|1.16|0|0|0.02|0.8|-7.25|4.37|4.93|7|2.91|1.2|1.58|0.25|0|0|2581827656|5135000000|59335000000|263603529700|195179667506|201826165448|729774324|163.22|0|53000
2024-04-29 07:22:02|usa_0477|HRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:22:04|usa_0478|ENR|30|202312|202312|35|201506|202403|69.35|22.82|2.24|2.09|1.41|0.73|45.66|12.39|-3.96|19.45|-2.62|4.07|2.74|4.08|7.78|0.11|6.68|5|9.46|5.09|1.2|1.88|0|0|352344444|241700000|467900000|5189070900|2113114880|2022528000|16495413|29.44|0|7500
2024-04-29 07:22:05|usa_0480|MLM|109|202312|202312|117|199412|202403|27.8|32.6|2.63|3.46|2.26|5.63|2.94|4.72|0.67|0.54|1.7|2.68|1.34|0.47|7.77|7.53|1.75|4|6.44|5.02|1.1|0.59|0|0|102337476|1271800000|5628500000|41031105700|37954630316|38248462000|299559273|613.94|0|8846
2024-04-29 07:22:07|usa_0481|PHM|151|202403|202403|133|199012|202403|11.53|9.66|0.99|1.23|0.62|1.6|1.45|2.22|1.37|0.23|0.37|2.09|0.8|0.6|5.24|14.78|2.01|6|4.65|1.92|1.44|2.29|0|0|718849661|2290401000|181742000|25610356000|25409567960|32442075820|211518561|120.62|0|5245
2024-04-29 07:22:09|usa_0482|MGM|132|202312|202312|103|199806|202403|25.27|14.94|3.07|2.46|1.49|1.05|2.4|3.96|1.89|1.68|4|9.95|1.4|0.03|1.94|7.78|1.73|3|4.16|8.44|1.76|3.27|0|0|794077054|2927833000|23357015000|19124493500|15416430221|23296057760|164367231|47.21|0|70000
2024-04-29 07:22:11|usa_0483|CIT|74|202009|202009|40|201003|202003|33.91|3.43|10.85|0.69|3.88|0.73|0.96|0.33|4.45|1.26|28.08|-2.91|2.32|7.91|0.88|-3.76|0|0|3.66|6.16|1.46|2.09|16797601724|44706200000|5353453425|6705600000|7799300000|1607915200|1744895460|1745426760|26006264|17.71|-60.91|4325
2024-04-29 07:22:12|usa_0485|CMA|151|202403|202403|133|199012|202403|14.7|10.93|3.46|-4.27|2.98|2.16|1.65|1.22|1.55|1.18|3.56|29.91|3.47|5.16|5.27|3.52|0|0|2.9|3.09|1.13|2.01|38063787081|68459000000|6252584344|13947000000|456000000|853130200|7285130190|7698600000|127918944|54.99|0|7948
2024-04-29 07:22:14|usa_0486|DRI|109|202312|202312|115|199503|202312|18.05|20.01|1.05|1.44|0.95|1.85|3.46|9.35|0.65|0.7|5.82|1.45|2.13|3.01|11.88|-5.62|3.29|4|4.24|4.79|0.69|2.59|0|0|134335000|243900000|6691000000|21670374000|0|0|0||0|177000
2024-04-29 07:22:16|usa_0487|RE|98|202006|202006|95|199612|202009|36.5|15.69|0.4|-1.2|1.28|0.94|1.18|0.86|0.15|0.07|2.36|5.39|1.44|3.03|9.15|5.51|0|0|1.73|1.89|0.57|0.85|18338594|11876000|7175791284|18836133000|0|-10022753900|7896068880|7806583260|47784248|197.54|-24.89|1603
2024-04-29 07:22:18|usa_0488|UDR|148|202312|202312|157|198412|202403|51.73|27.92|11.81|11.76|6.9|7.58|2.39|3.12|1.59|1.45|-0.66|-3.07|5.71|4.49|2.75|2.43|1.03|1|2.1|2.64|0.54|0.66|0|0|18497189|2922000|202586000|19117972600|12308432445|11039204670|99821457|37.41|0|1351
2024-04-29 07:22:20|usa_0489|NRG|88|202312|202312|67|200312|202009|28.44|1.91|2.34|1.34|0.95|0.54|1.88|6.24|-1.3|3.7|10.82|11.17|1.89|2.28|3.54|65.74|2.39|6|4|3.1|0.9|1.43|0|0|1411285549|541000000|2962000000|24942941500|14088387390|16651740000|286624846|67.69|0|4577
2024-04-29 07:22:22|usa_0490|CTAS|151|202312|202312|135|199003|202312|27.39|43.41|2.61|5.26|2.58|6.9|4.96|15.06|0.45|0.58|2.7|1.74|0.91|0.83|13.16|15.55|3.71|8|2.94|1.55|1.21|2.03|0|0|164301008|128483000|1537505000|66115200700|0|0|0||0|40000
2024-04-29 07:22:24|usa_0491|RAD|146|202006|202006|132|198512|201812|37.38|1.09|0.53|0.17|0.31|0.02|5.86|0.87|1.87|5.83|-1.28|2.23|1.08|0|-0.59|-8.25|4.08|9|5.92|28.34|1.31|-0.3|0|0|144318798|92730000|4001368000|3944956700|524076709|508407770|38021767|9.49|36.55|60800
2024-04-29 07:22:27|usa_0493|RL|96|202312|202312|104|199803|202403|23.93|21.29|1.39|0.95|1.48|1.91|3|4.67|0.21|0.44|4.49|9.25|1.22|1.6|12.79|3.58|5.13|8|3.31|6.64|1.14|1.39|0|0|869702854|1917400000|2409900000|11225270700|11997864000|13725256000|192142049|187.76|0|24900
2024-04-29 07:22:28|usa_0494|MAT|149|202403|202403|133|199012|202403|43.26|23.87|1.51|1.6|1.34|1.29|4.81|3.12|1.43|1.15|4.29|2.91|2.52|0|9.67|-7.46|3.86|8|4.61|5.12|0.9|1.08|0|0|433732351|1130200000|789029000|8015540000|6814640000|6871593750|56209115|19.81|0|24000
2024-04-29 07:22:31|usa_0495|WDAY|40|202312|202312|2|202309|202403|328.49|48.74|17.55|13.06|16.57|9.17|15.25|8.21|0.47|0.37|-0.85|-0.25|0|0|-22.57|-10.88|5.84|9|4.75|3.12|1.39|1.48|0|0|2408622342|7813000000|1282089000|61488755500|66239916480|59245942080|378543191|251.04|0|12300
2024-04-29 07:22:32|usa_0496|ETFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:22:33|usa_0497|ANSS|101|202312|202312|109|199612|202403|42.25|60.48|6.73|17.81|7.73|13.36|4.25|5.6|0.05|0.14|1.45|0.31|0|0|15.13|11.52|3.81|7|2.69|1.84|1.07|0.91|0|0|369203440|860390000|206034000|30102600400|30170252244|30180007440|176482940|347.16|0|4100
2024-04-29 07:22:35|usa_0498|NAVI|35|202403|202403|40|201403|202403|7.21|11.15|46.24|51.72|1.7|1.67|1.07|0.64|30.38|19.92|95.08|135.33|4.99|3.68|0.53|0.43|0|0|4.2|7.46|2.15|1.58|0|0|1668906250|823000000|129000000|56218749800|1945749780|3375600000|13823839|17.4|0|5800
2024-04-29 07:22:36|usa_0499|CNC|77|202312|202312|85|200212|202403|81.85|15.98|0.42|0.41|0.45|0.28|2.61|1.62|0.5|0.69|-3.07|-3.8|0|0|9.71|5.25|4.67|6|6.17|1.6|1|0.34|0|0|2780335909|19652000000|2544000000|40269048200|41946304320|46106843040|234004653|78.48|0|56600
2024-04-29 07:22:38|usa_0500|GCI|34|202312|202312|34|201506|202312|98.22|17.69|0.95|0.59|0.52|0.13|1.11|1.14|0.92|3.29|-2.63|-16.57|24|113.43|-55.76|-33.52|7.08|8|8.49|14.75|1.41|2.31|0|0|82035063|100180000|1014718000|1307079100|363412380|320789240|1670073|2.44|0|21255
2024-04-29 07:22:39|usa_0501|RHI|150|202312|202312|149|198612|202403|49.54|20.49|1.67|1.03|1.61|1.32|4.77|5.25|0.17|0|5.8|3.54|1.68|2.48|20.26|28.29|4.5|10|3.54|7.14|0.99|1.63|0|0|241416626|731740000|366250000|7609189900|8340953664|8986784400|81348402|79.28|0|221600
2024-04-29 07:22:41|usa_0502|PANW|42|202312|202312|4|202303|202403|144.9|45.53|9.86|6.4|10.26|13.62|29.71|21.61|0.76|0.42|0.82|3.64|0|0|-15.96|-8.64|6.85|8|5.19|4.34|1.11|1.62|0|0|1552103225|3371000000|606800000|92608602000|94041234000|27976320000|1079974971|291.42|0|8014
2024-04-29 07:22:42|usa_0503|HOLX|130|202312|202312|134|199009|202403|88.09|36.95|3.13|5.97|2.84|4.83|8.79|3.93|0.63|0.55|-2.14|3.5|0|0|1.41|9.21|2.5|6|4.04|1.44|1.52|1.83|0|0|313636818|1932100000|456200000|18927667700|18285050240|20351224120|139396877|77.96|0|6478
2024-04-29 07:22:44|usa_0504|CHK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:22:45|usa_0505|CPB|151|202312|202312|135|199006|202403|55.49|17.52|2.09|2.3|1.72|1.45|32.49|3.47|5.19|1.17|4.24|6.8|2.52|3.3|15.23|17.89|3.3|6|2.51|5.76|0.62|0.3|0|0|163863433|169000000|2622000000|17722901600|13369776030|13634400000|116458693|44.85|0|14500
2024-04-29 07:22:47|usa_0508|Y|138|202006|202006|134|198612|202006|22.87|134.75|1.45|0.8|1.93|0.92|1.26|0.88|0.23|0.24|3.97|3.46|0|0|6.74|-0.6|0|0|1.25|0.74|0.45|0.82|2452594444|2813000000|5660339278|2772349000|272360000|6694234400|7448680400|7474494720|35844294|520.45|-34.76|10786
2024-04-29 07:22:48|usa_0509|ACGL|102|202312|202312|110|199609|202403|25.68|7.96|1|-0.54|2.25|2.63|1.13|1.98|0.11|0.15|0.69|-1|0|0|8.6|7.97|0|0|1.18|0.72|0.56|0.89|256683000|22281000|6362422602|8026000000|0|30210440800|34678440776|37726585068|174339313|92.44|0|4300
2024-04-29 07:22:50|usa_0510|JBHT|151|202403|202403|157|198412|202403|23.53|31.63|1.29|1.53|1.15|1.66|4.71|4.01|0.78|0.33|2.31|2.3|0.93|0.85|12.76|13.7|3.28|6|3.78|1.57|1.02|0.94|0|0|22915895|64185000|3682404000|21864323300|20562002250|21279501500|143937005|199.25|0|29056
2024-04-29 07:22:52|usa_0511|NWSA|39|202312|202312|43|201306|202403|46.57|65.45|0.82|0.98|0.98|1.51|0.87|1.82|0.08|0.37|1.18|3.1|1.4|0.76|-3.43|-11.84|0|0|1.89|1.22|1.71|1.62|0|0|1868750000|1724000000|3317000000|17088099400|14880099388|15406930000|74839871|26.18|0|23500
2024-04-29 07:22:54|usa_0512|FRC|127|202006|202006|39|201012|202009|17.82|19.43|6.69|9.24|4.82|5.06|2|1.88|2.85|1.62|-4.71|-9.1|0.82|0.72|3.87|3.92|0|0|2.95|2.04|1.07|1.44|19590397018|98533961000|1446124835|4676126000|388256000|32184024100|18529317912|18590194530|79617296|107.67|10.35|5197
2024-04-29 07:22:55|usa_0513|ALNY|73|202312|202312|-168|202412|198200|0|0|62.14|43.14|55.05|10.34|6.12|12.01|-0.15|-4.63|-7.19|-0.55|0|0|-46.27|-55.8|2.31|3|7.89|2.81|2.44|0.6|0|0|639023314|2439382000|668800000|17403993800|18799913300|17173448950|160249556|149.45|0|1323
2024-04-29 07:22:57|usa_0514|LKQ|74|202403|202403|81|200312|202403|23.02|17.34|1.55|0.95|1.31|1.01|2.67|1.89|0.56|0.69|-2.33|4.83|0.14|2.15|8.37|6.34|5.57|8|3.24|2.01|1.15|2.03|0|0|176820476|344000000|2469018000|18158458500|14239458506|16246787900|88933890|53.41|0|51000
2024-04-29 07:22:59|usa_0515|EXR|72|202312|202312|70|200609|202403|38.71|29.76|13.19|14.43|7.98|9.95|3.1|2.16|0.65|0.77|-4.4|3.49|4.25|4.41|2.91|5.49|2.22|3|4.8|3.55|0.89|0.24|0|0|85570925|99062000|9730000|43048912800|31108198800|18975127500|189735115|147|0|4048
2024-04-29 07:23:00|usa_0517|QSR|29|202312|202312|33|201512|202403|33.12|21.07|6.9|5.73|5.35|5.16|7.11|8.69|3.84|4.52|1|3.04|2.39|2.81|3.49|3.79|2.95|4|3.65|3.35|1.18|1.39|0|0|1371576923|1139000000|3075000000|38575665400|24824541805|37262050000|116631429|79.45|0|6300
2024-04-29 07:23:02|usa_0518|HRL|150|202312|202312|157|198412|202403|18.44|24.19|1.05|2.72|0.98|1.6|3.07|2.47|0.17|0.42|2.69|1.06|1.84|3.16|14.24|14.17|3.33|6|1.86|4.65|0.44|0.01|0|0|303398074|981924000|1800012000|21678064000|19341090720|19325302680|90474411|35.32|0|18700
2024-04-29 07:23:04|usa_0520|FLS|149|202312|202312|154|198509|202403|12130.32|32.4|1.23|1.13|1.05|1.39|2.7|3.1|0.78|0.64|-1.16|4.48|1.74|1.77|8.81|4.67|3.08|6|3.36|3.98|1.44|1.86|0|0|166936321|545678000|714980000|6721267800|5979877440|5971746400|58387071|45.68|0|17000
2024-04-29 07:23:06|usa_0521|PKG|90|202403|202403|97|199912|202403|21.15|23.72|1.55|1.76|1.25|2.18|3.41|3.88|1.08|0.72|4.57|4.24|3.34|2.63|9.91|9.28|3.14|5|2.09|2.01|1.1|0.47|0|0|230269512|1141500000|3344400000|18763965900|17033665944|17915232000|130451236|189.78|0|15500
2024-04-29 07:23:08|usa_0522|CCK|150|202312|202312|137|198912|202403|21.54|21.08|1.06|1.61|0.6|0.79|40.88|3.97|11.97|3.1|4.03|1.62|1.67|1.22|4.34|4.94|1.94|4|2.47|1.36|1.16|1|0|0|300320301|1310000000|4098000000|16191276400|9562267218|10652544000|101063689|79.26|0|33000
2024-04-29 07:23:10|usa_0524|FBHS|42|202006|202006|36|201109|202009|39.93|27.59|1.8|2.39|1.65|2.1|3.04|4.78|0.49|0.91|4.42|4.27|1.27|1.1|7.4|9.22|5.68|7|3.26|1.49|1.53|1.71|0|0|233012821|398400000|958600000|13625942600|11991665675|11832700000|86071191|85.25|56.48|24700
2024-04-29 07:23:11|usa_0525|IT|110|202312|202312|118|199409|202403|147.26|43.1|3.17|3.05|3.24|6.43|27.21|54.6|-1.5|3.61|0|0|0|0|17.58|7.76|4.44|8|3.27|1.36|1.07|1.54|0|0|216827418|1318999000|1012073000|38304255900|37341136125|42795432600|169541970|476.67|0|16724
2024-04-29 07:23:12|usa_0526|FMC|141|202312|202312|137|198912|202403|27.73|6.05|1.51|3.86|1.14|1.78|3.08|1.8|1.23|0.9|1.22|2.34|1.18|3.64|7.91|7.71|2.36|6|1.79|0.93|1.06|0.82|0|0|134100000|302400000|733800000|11624963000|7947262960|8316544600|139344404|63.7|0|6400
2024-04-29 07:23:15|usa_0527|AGNC|53|202403|202403|60|200903|202403|74.38|10.88|37.32|8.62|36.22|7.61|1|0.97|0.09|0.01|-5.31|11.49|15.07|14.55|10.55|-7.9|0|0|3.38|1.58|0.31|1.71|0|0|1070396226|505000000|0|8335970000|7130970000|5551920000|102619724|9.9|0|51
2024-04-29 07:23:16|usa_0528|DISCA|66|202006|202006|59|200512|202009|47.36|11.04|4.15|2.4|3.63|1.4|1.62|1.12|0.95|1.55|2.91|12.83|0|0|5.19|5.15|3.64|6|3.64|9.24|1.39|1.39|0|0|770589762|1683000000|1088000000|26115831400|12269400000|16310800000|100517969|24.2|-18.84|9200
2024-04-29 07:23:17|usa_0530|GRA|90|202006|202006|83|199912|202009|43.06|45.86|1.47|2.67|1.26|1.73|12.43|9.02|-2.42|7.87|2.43|-0.92|1.61|2.9|12.56|2.38|2.98|5|3.58|1.28|1.69|1.92|0|0|459643333|997600000|1144400000|4413342800|2666738694|2667198000|21440246|40.29|-39.16|4000
2024-04-29 07:23:18|usa_0531|GT|149|202312|202312|150|198512|202306|47.4|689|0.58|0.62|0.33|0.2|4.43|0.84|2.67|1.63|-0.97|2.6|2.19|8.34|1|-15.01|2.27|4|5.59|3.53|1.7|2.48|0|0|1053946212|902000000|7668000000|10789702200|3896385899|3212820000|47090628|13.73|0|63000
2024-04-29 07:23:20|usa_0532|VRSN|95|202403|202403|97|199912|202403|193.12|23.28|20.72|19.37|19.49|12.84|11.56|10.37|-3.22|-1.09|0|0|0|0|22.68|223.46|3.64|9|7.79|0.91|1.63|0.76|0|0|1089538053|924700000|259771000|19835951000|18969951000|21761622810|108117078|189.51|0|872
2024-04-29 07:23:22|usa_0533|NYCB|113|202312|202312|121|199312|202403|17.63|0.97|14.43|11.57|5.96|0.63|1.76|0.33|2.25|2.54|-1.61|0.52|5.06|17.39|3.54|2.02|0|0|5.37|4.6|0.85|0.68|14501129215|31729581000|2038447600|17798000000|575456000|6541305900|2569305942|1487425870|140427585|3.22|0|2786
2024-04-29 07:23:23|usa_0534|CDK|29|202006|202006|24|201409|202009|93.35|25.79|4.63|3.9|3.97|2.72|18.44|47.21|-8.98|-4.49|6.46|2.41|1.1|1.38|12.53|9.56|6.24|8|2.27|1.56|1.23|1.7|0|0|383018519|215700000|109100000|7640975500|5165475500|5189250000|30233438|42.5|-9.36|9000
2024-04-29 07:23:24|usa_0535|SPLK|39|202006|202006|-168|202412|198200|0|0|13.45|12.89|12.92|12.48|12.89|17.98|0.23|1.35|-3.34|-1.02|0|0|-26.8|-18.18|6.97|8|5.68|5.04|1.92|1.29|0|0|1042295162|2056668000|572760000|30214276900|30021425840|29752635360|348793864|187.18|58.55|5800
2024-04-29 07:23:26|usa_0536|JLL|100|202312|202312|107|199706|202403|22.44|41.86|1.2|0.39|0.97|0.45|2.47|1.47|0.49|0.35|-0.65|-0.27|0.66|0.89|7.83|5.95|4.52|10|2.57|4.06|1.3|1.35|0|0|126775979|410000000|1475900000|11162176800|9268686882|10178430570|55735048|195.09|0|93400
2024-04-29 07:23:28|usa_0537|AJG|149|202312|202312|133|199012|202403|22.7|56.32|1.85|3.56|1.96|5.44|3.91|5.03|0.38|0.74|2.82|0.81|2.89|0.9|18.12|7.44|2.44|4|1.8|0.79|0.65|0.63|0|0|263073876|971500000|823600000|61242172000|54183668000|48532764000|205386415|250.04|0|33300
2024-04-29 07:23:30|usa_0538|HAS|150|202403|202403|134|198912|202306|23.5|74.22|1.41|3.14|1.3|1.65|3.18|8.71|0.73|3.37|4.24|-12.61|1.6|4.95|9.58|6.31|3.93|8|4.28|3.5|1.14|0.75|0|0|516216201|570200000|482215000|10764120100|7867420092|7756691760|92184615|56.52|0|5600
2024-04-29 07:23:33|usa_0540|SNPS|127|202312|202312|129|199112|202403|60.64|59.87|3.51|9.54|4.39|13.76|4.35|12.43|0.04|0|1.4|0.59|0|0|9.74|14.24|3.81|8|2.25|1.13|1.25|0.99|0|0|604609322|1273434000|956773000|81711057900|82927721760|84796281180|572022942|543.66|0|13896
2024-04-29 07:23:35|usa_0541|TMK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:23:35|usa_0542|FTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:23:36|usa_0543|DISCK|66|202006|202006|48|200809|202009|23.39|9.88|3|2.32|3.15|1.25|1.62|1|0.95|1.55|3.43|14.05|0|0|5.19|5.15|0|0|0.95|1.23|1.28|1.51|0|0|770589762|1683000000|1088000000|24960124900|9871290000|13122780000|54671096|19.47|-21.51|9200
2024-04-29 07:23:37|usa_0544|HFC|127|202006|202006|124|198906|202006|15.01|23.32|0.48|0.39|0.41|0.25|10.06|0.64|2.26|0.46|4.13|10.17|2.25|6.94|16.49|-1.81|2.7|5|3.09|5.47|0.78|1.93|0|0|393110272|902509000|4875677000|5528693000|3193325505|3190832190|64469125|19.71|-63.26|4074
2024-04-29 07:23:39|usa_0545|MD|109|202312|202312|102|199806|202312|20.43|8.25|2.33|0.92|2.27|0.42|2.1|0.99|0.23|0.74|1.51|4.85|0|0|9.89|-55.02|3.26|5|6.75|8.88|0.92|2.28|0|0|47845740|177743000|174286000|1289130800|842780780|839962350|8147053|10.03|0|9480
2024-04-29 07:23:40|usa_0546|ADT|19|202403|202403|25|201712|202403|38.37|9.08|3.27|3.13|1.17|1.2|1.59|1.57|2.66|2.11|11.09|10.41|2.19|2.38|-1.8|-5.04|4.91|6|3.75|2.01|2.23|2.42|0|0|147209353|4041000|2967570000|14002619600|6117712608|5111211840|57739308|6.72|0|17500
2024-04-29 07:23:42|usa_0547|WSM|146|202312|202312|155|198506|202403|72.45|19.38|1.33|1.26|1.35|2.38|5.76|8.5|0.19|0.59|6.18|1.9|2.39|1.36|15.2|23.67|4.37|9|8.03|7.24|1.31|2.74|0|0|151708901|1262007000|2033630000|16827919600|18100846160|22365130240|271842180|282.16|0|27000
2024-04-29 07:23:44|usa_0548|XRAY|140|202312|202312|121|199003|202006|28.96|118.68|2.59|3.03|2.26|1.78|3.37|2.09|0.53|0.64|2.05|3.16|0.65|1.75|8.66|-0.73|2.99|6|2.34|2.89|0.87|1.12|0|0|164175598|334000000|910500000|8667387900|6876968000|7258653000|85831569|33.19|0|15200
2024-04-29 07:23:45|usa_0549|IDXX|121|202312|202312|129|199112|202403|39.82|53.62|4.45|13.6|4.93|12.38|34.47|30.22|-6.79|0.64|1.94|1.48|0|0|16.94|38.31|4.35|10|5.16|1.47|0.68|0.75|0|0|150066733|453932000|633302000|45356407700|44831467760|46651031860|204708016|539.93|0|9200
2024-04-29 07:23:47|usa_0550|AYI|80|202312|202312|86|200206|202312|21.13|21.01|1.49|1.25|1.42|2.06|3.24|3.61|0.53|0.23|3.78|1.87|1.24|0.21|11.42|10.26|5.33|8|6.77|8.74|1.55|1.01|0|0|236694949|578900000|270500000|7680316000|0|0|0||0|12000
2024-04-29 07:23:49|usa_0551|VMW|62|202006|202006|53|200706|202009|59.34|33.88|8.09|5.38|8.84|5.32|10.6|7.74|0.17|0.82|0|0|0|0|16.25|14.54|5.78|8|2.71|1.6|1.13|0.61|0|0|5056043304|4703000000|1302000000|63010338100|59366159300|59730429500|189206587|141.19|-0.1|31000
2024-04-29 07:23:50|usa_0552|VAL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:23:51|usa_0553|HP|150|202403|202403|138|198909|202403|66.22|12.09|2.35|0.71|2.75|1.53|1.38|1.42|0.11|0.19|2.1|18.06|2.4|4.3|8.34|-9.24|1.66|2|4.71|6.01|1.23|2.38|0|0|202428530|277026000|3729215000|4421924100|4153509120|4518884340|49184629|42.06|0|8510
2024-04-29 07:23:53|usa_0554|MSCI|66|202403|202403|66|200709|202403|33.73|38.26|8.57|19.52|8.62|17.05|11.27|33.82|-0.84|-6.93|5.78|1.72|1.05|1.02|11.75|19.17|4.56|8|1.84|1.18|1.21|0.46|0|0|528352220|515473000|241672000|48393303800|44401090800|47273397050|225502849|560.45|0|3513
2024-04-29 07:23:54|usa_0555|RJF|149|202403|202403|138|198909|202403|13.93|15.53|0.84|0.21|1.25|2.3|1.85|2.36|0.39|0.29|0.78|5.14|1.22|1.35|11.72|9.24|0|0|2.52|1.98|1.43|1.11|12596870551|25372000000|2187064336|19384000000|537000000|10445466000|26621466000|17901748000|117806057|128.42|0|14200
2024-04-29 07:23:57|usa_0556|TOL|151|202312|202312|138|198909|202403|25.18|9.29|2.05|1.35|1.6|1.3|3.21|1.78|1.02|0.39|10.7|14.8|1.11|0.72|6.28|5.1|1.63|4|5.44|5.82|1.54|2.81|0|0|486237054|754793000|419562000|14508655400|12540148200|15315907780|142567379|120.22|0|5100
2024-04-29 07:23:59|usa_0557|IRM|97|202312|202312|86|200209|202403|44.82|127.24|3.44|4.49|2.07|4.3|8.04|110.77|4.42|56.38|7.72|1.63|5.27|3.2|2.2|1.91|3.06|5|5.32|18.75|0.7|0.93|0|0|161780906|222789000|6483393000|35331886900|23432765967|23106174910|137652416|80.21|0|25000
2024-04-29 07:24:01|usa_0559|LNT|149|202312|202312|141|198812|202403|17.78|18.13|2.45|5.5|1.44|3.17|1.62|1.9|1.03|1.4|0.96|-2.71|5.08|3.65|5.38|5.46|1.98|3|2.15|0.96|0.37|0.61|0|0|104769752|62000000|13936400000|22354455100|12907278720|12589920000|99268359|50.4|0|3597
2024-04-29 07:24:03|usa_0560|WBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:24:04|usa_0561|PNW|149|202312|202312|133|199012|202403|17.51|16.95|2.84|4.13|1.47|1.81|1.41|1.37|1.07|1.46|2.02|2.18|5.26|4.67|4.4|5.27|1.78|3|1.92|1.83|0.43|0.53|0|0|76226917|4955000|15069766000|17603794600|8476205412|8435447670|125753031|74.73|0|6210
2024-04-29 07:24:06|usa_0562|RLGY|42|202006|202006|23|201312|201909|18.91|18.57|1.51|0.88|0.71|0.21|2.03|0.67|0.47|2.49|13.57|2.96|3.14|0|0.17|-10.96|3.22|4|9.51|12.82|1.65|4.02|0|0|262948718|686000000|784000000|4450718700|1089602560|1096928000|16255677|9.44|55.5|10150
2024-04-29 07:24:07|usa_0563|HII|45|202312|202312|52|201103|202403|15.83|17.05|0.96|0.83|0.84|1.01|3.91|2.82|1.19|0.6|5.11|3.03|1.4|1.74|13.09|15.71|4.5|6|2.59|1.58|1.25|0.81|0|0|571951220|430000000|3053000000|13554501300|11547720783|11862829000|83023082|291.47|0|42000
2024-04-29 07:24:08|usa_0564|LAZ|70|202403|202403|73|200503|202306|24.44|14.67|1.9|1.25|1.95|1.4|7.62|8.68|1.37|4.71|5.17|15.01|2.91|4.78|14.39|11.14|4.81|5|2.77|1.98|1.84|1.66|858192667|873665000|1183605030|1171094000|753814000|4485160200|3660518246|4667989999|53306267|41.87|0|2983
2024-04-29 07:24:09|usa_0565|FDS|102|202312|202312|108|199612|202312|36.26|36.63|5.77|9.36|6.61|8.32|9.15|9.79|0.2|0.83|3.83|2.35|0.87|0.85|30.71|28.07|4.98|9|6.7|3.58|1.15|0.45|0|0|168958950|450227000|382031000|18674244600|0|0|0||0|10065
2024-04-29 07:24:11|usa_0566|DRE|110|202006|202006|107|199312|202009|35.02|36.18|10.23|17.98|6.46|14.65|1.86|2.75|1|0.62|-0.16|-0.12|5.57|2.54|4.44|4.7|1.79|3|2.02|1.37|0.82|0.47|0|0|59899108|29870000|6209222000|16810876100|13666505400|13747943700|67356769|36.9|8.63|400
2024-04-29 07:24:12|usa_0567|ARE|98|202403|202403|103|199806|202403|50.05|120.48|15.39|17.53|8.36|7.44|1.99|1.1|1.13|0.66|-7.29|-7.22|3.64|3.89|2.73|2.4|1.9|2|4.34|1.39|0.76|0.77|0|0|96511381|722176000|469524000|38011861300|22173551280|16042591680|129553025|128.91|0|439
2024-04-29 07:24:14|usa_0569|ALB|113|202312|202312|121|199312|202403|20.89|9.88|2.23|3.62|1.75|1.61|2.53|1.65|0.56|0.44|2.39|-2.24|1.57|1.21|10.45|6.47|2.27|4|3.58|7.82|1.31|1.36|0|0|309949236|889900000|5136357000|19012486000|15482703978|14034920900|559443448|131.74|0|6000
2024-04-29 07:24:16|usa_0570|GPN|82|202312|202312|91|200106|202403|37.98|35.36|3.73|9.36|3.19|3.63|4.16|1.5|0.77|0.75|0.73|0.03|0.24|0.75|9.98|1.18|4.32|3|3.61|1.28|0.93|1.12|0|0|666359025|2088887000|1477635000|50475819100|34802751682|40130880360|381678779|133.66|0|24000
2024-04-29 07:24:17|usa_0571|MAN|126|202403|202403|119|199406|202403|36.65|80.04|0.32|0.2|0.3|0.21|3.42|1.69|0.55|0.45|3.99|5.6|1.35|3.79|8.9|2.33|3.95|8|2.12|2.33|1.34|2.12|0|0|434692063|604800000|540400000|4146962000|3759639360|4541940000|30128745|77.64|0|28000
2024-04-29 07:24:19|usa_0573|TDC|59|202312|202312|66|200709|202403|46.11|63.39|2.38|1.33|2.63|2.16|7.77|27.9|0.6|3.7|5.59|9.09|0|0|15.53|14.33|6.51|9|8.25|16.92|1.19|0.85|0|0|720285714|486000000|383000000|3779458000|3785793000|4195695000|51394586|38.67|0|8535
2024-04-29 07:24:20|usa_0574|WPC|93|202312|202312|101|199812|202403|23.31|17.1|9.9|14.45|6.65|6.99|1.77|1.42|0.76|0.94|4.79|5.03|6.55|6.85|5.19|2.63|2.28|3|0.71|1.32|0.59|1.04|0|0|128895805|633860000|2344729000|19867304900|12350420916|9790804832|82712000|56.44|0|204
2024-04-29 07:24:22|usa_0576|BKD|65|202312|202312|2|202003|202009|5.48|5.77|2.16|0.97|1.03|0.5|2.18|3.1|2.62|9.16|-0.42|-3.51|1.9|0|-4.67|1.78|2.74|4|5.63|4.33|1.83|1.78|0|0|148138127|307726000|5970169000|4642609400|1244354313|1210806580|14864702|6.61|0|58400
2024-04-29 07:24:24|usa_0577|TRMB|131|202312|202312|132|199103|202403|42.44|51.49|2.53|4.43|2.52|4.22|3.69|3.51|0.46|0.68|-1.87|1.47|0|0|4.58|9.97|3.59|7|2.79|0.95|1.5|1.26|0|0|111307126|229800000|385100000|18649228200|15717201136|16167232000|98755612|64.36|0|11484
2024-04-29 07:24:25|usa_0578|CNX|88|202403|202403|96|200003|202403|20.4|4.3|3.03|4.6|1.9|3.14|3.39|0.85|0.94|0.53|1.45|-1.2|1.82|0|10.23|-8.36|1.81|1|5.68|11.2|1.3|3.14|0|0|123582011|1988000|7225001000|5902411300|3635704348|4443147380|77111323|23.72|0|467
2024-04-29 07:24:27|usa_0579|SBNY|70|202006|202006|77|200403|202306|27.3|0.01|4.28|-2.05|5.8|0.05|1.98|0.02|0.65|0.89|7.66|9.66|1376.79|148.67|6.63|5.36|0|0|4.56|3.13|1.03|2|16750163657|50231882000|3577903682|11720203000|291863000|-12548478800|123206860|121405500|1480264|2.3|0|1472
2024-04-29 07:24:29|usa_0580|CPT|113|202312|202312|121|199312|202403|39.25|26.59|10.13|11.14|6.31|6.95|1.93|2.11|1.18|0.75|2.31|0.88|5.26|4.1|3.45|3.13|2.29|3|2.36|1.88|0.56|1.01|0|0|52046009|259686000|5027414000|14032837000|10506108960|9781747200|112570587|98.4|0|1650
2024-04-29 07:24:30|usa_0582|BR|61|202312|202312|68|200703|202403|22.73|35.69|2.12|3.69|2.12|3.86|6.72|11.67|0.89|1.77|5.72|1.34|2.03|1.53|16.3|15.52|5.04|7|1.57|0.87|0.91|1.12|0|0|239453448|277000000|454200000|27502712900|24112022000|23907162000|96454056|204.86|0|12000
2024-04-29 07:24:32|usa_0583|HAIN|110|202312|202312|96|199409|201809|43.74|301.33|1.64|1.77|1.36|0.4|2.05|0.71|0.38|0.81|-2.44|4.8|0|0|3.53|-4.31|2.83|5|6.71|8.45|1.01|-0.04|0|0|43442804|53672000|377421000|1461654700|705922320|803928660|9949973|7.86|0|4287
2024-04-29 07:24:33|usa_0584|RGA|113|202312|202312|103|199806|202403|14.58|14.36|-0.51|-3.27|0.67|0.71|0.99|1.4|0.49|0.49|0.37|-3.91|1.36|1.74|7.3|3.79|0|0|1.73|1.47|0.91|1.73|0|0|14363500000|12068000000|244000000|5132229400|12656920616|12344320000|65562992|192.88|0|3188
2024-04-29 07:24:35|usa_0585|KRC|97|202312|202312|105|199712|202403|66.13|20.24|11.88|11.19|6.91|3.79|2.08|0.79|1.04|0.91|-2.16|-14.36|4.59|5.93|3.51|2.13|1.87|2|4.11|2.53|0.79|0.56|0|0|102874861|794833000|53060000|8639277800|4271038628|4209111271|39055604|36.43|0|267
2024-04-29 07:24:36|usa_0586|CSGP|94|202403|202403|81|200312|202403|211.32|132.33|7.87|19.72|8.62|15.57|4.15|5.15|0.07|0.13|-3.1|-6.57|0|0|-0.21|7.46|3.71|7|7.72|1.36|1.46|0.7|0|0|562818994|4951600000|216957000|35491538400|39445866180|3645104400|253986812|96.6|0|4337
2024-04-29 07:24:38|usa_0587|XYL|44|202312|202312|50|201109|202403|29.93|46.49|2.33|3.38|2.21|3.83|3.64|3.07|0.67|0.22|1.8|0.53|1.31|1.04|8.53|4.62|5.53|6|2.13|2.02|1.05|0.86|0|0|501317073|1019000000|635000000|32521406500|31224384000|23340744000|129718485|129.24|0|16300
2024-04-29 07:24:40|usa_0588|TSS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:24:40|usa_0589|SPR|65|202312|202312|55|200609|202006|38.76|13.43|1.01|0.59|0.86|0.64|3.34|1.58|0.52|-7.89|2.79|-7.25|0.59|0.14|9.19|-5.29|2.58|1|2.97|10.09|1.37|1.65|0|0|520708065|823500000|2226600000|7306549700|4186078601|3747673000|139564169|36.07|0|18200
2024-04-29 07:24:42|usa_0590|SIVB|143|202009|202009|115|199112|202009|23.14|14.31|-0.4|-5.51|3.53|3.72|2.19|1.82|0.33|0.11|-0.51|0.1|0.05|0|9.96|13.07|0|0|5.89|2.11|1.38|2|14922660667|84773020000|5115100436|41592100000|393970000|-27753790400|12461228560|12547538954|77294595|240.62|15.16|3984
2024-04-29 07:24:44|usa_0591|LEG|149|202312|202312|156|198412|202312|20.33|16.68|1.2|1.73|1.03|0.55|2.81|1.92|0.65|1.49|4.77|6.22|2.93|9.61|9.7|6.41|2.51|5|3.49|2.8|1.04|1.99|0|0|166178947|365500000|965300000|4183731400|2554610000|2598655000|34144696|19.15|0|22000
2024-04-29 07:24:47|usa_0592|RPM|151|202312|202312|135|199003|202312|22.57|26.58|1.34|2.32|1.04|2.02|3.07|6.33|1.06|0.93|2.42|2.43|3.19|1.53|7.02|9.77|3.55|8|1.71|1.16|1.05|0.94|0|0|128720664|248905000|1144521000|16798679100|0|0|0||0|14621
2024-04-29 07:24:49|usa_0593|OGE|149|202312|202312|137|198912|202403|14.72|16.57|2.28|4.36|1.46|2.58|1.86|1.52|1.14|1.07|3.21|4.19|5.21|4.85|6.09|-1.63|1.86|3|1.94|0.91|0.47|1.01|0|0|23124509|200000|9251300000|11718245000|6878744950|6877150000|58620170|34.3|0|2425
2024-04-29 07:24:51|usa_0595|KEYS|35|202312|202312|38|201409|202403|34.47|27.26|3.02|4.92|3.19|4.96|4.93|5.38|0.65|0.38|-1.35|1.2|0|0|14.7|12.37|6.96|8|1.74|4.56|1.17|0.77|0|0|1050875000|1745000000|771000000|26002264100|25925094550|28224500000|186612600|148.55|0|13600
2024-04-29 07:24:52|usa_0596|MRVL|86|202312|202312|65|200406|202009|202.29|19.82|5.03|10.13|5.65|10.89|2.96|4.07|0.05|0.28|4.49|2.2|1.39|0.34|1.93|14.77|3.26|4|3.11|1.72|2.07|0.87|0|0|1179635570|950800000|453936000|63506020000|60256110000|46476501880|898303293|69.62|0|5633
2024-04-29 07:24:53|usa_0597|AVT|149|202312|202312|135|199006|202403|27.94|6.85|0.42|0.2|0.35|0.18|1.27|0.89|0.47|0.69|2.72|16.36|1.19|2.46|4.99|-0.56|2.71|6|1.96|2.69|1.41|1.25|0|0|411425250|272850000|680524000|7657227300|4450320632|4901330060|28035781|49.58|0|14600
2024-04-29 07:24:55|usa_0598|HHC|44|202006|202006|16|201603|202003|49.09|32.43|9.55|8.01|7.62|3.11|1.66|0.88|0.75|1.24|-4.7|-27.04|0|0|0.63|-1.74|1.41|1|2.63|3.21|1.29|1.96|0|0|494641366|930597000|57882000|6750639200|3122844405|3156880500|20849124|56.85|-56|1500
2024-04-29 07:24:57|usa_0599|ARW|149|202312|202312|145|198712|202403|29.32|8.2|0.39|0.3|0.24|0.22|1.33|1.2|0.85|0.66|-0.86|13.31|0.15|0|5.16|5.02|2.62|5|2.4|1.66|1.36|1.57|0|0|299590795|218053000|798190000|10628044500|6966372060|10256597960|70348176|129.46|0|19300
2024-04-29 07:24:59|usa_0600|REG|109|202312|202312|117|199412|202403|39.81|29.69|12.54|9.94|7.77|8.08|2.09|1.64|0.92|0.59|0.07|1.95|5.31|4.36|3.29|0.88|2.02|2|4.82|1.79|0.72|1.24|0|0|61905677|84971000|296307000|15643169700|11189943720|10293443760|68486775|60.56|0|450
2024-04-29 07:25:01|usa_0601|IEX|134|202403|202403|137|198912|202403|22.82|32.11|2.42|5.88|2.23|5.74|4.54|4.62|-1.95|0.37|1.46|1.86|1.48|1.05|10.86|12|2.91|7|2.39|1.42|1.15|0.81|0|0|147249354|616300000|281852000|19228118000|18521118000|18530146740|87412633|244.02|0|7439
2024-04-29 07:25:05|usa_0602|PWR|97|202312|202312|105|199712|202403|37.41|51.86|1|0.7|1.04|1.85|1.89|6.04|0.33|0.67|2.06|4.19|0.29|0.13|4.65|6.71|2.45|5|4.38|2.4|1.53|1.16|0|0|222781372|1290248000|1655503000|40785162200|37803108300|37286755800|244105404|259.8|0|40300
2024-04-29 07:25:07|usa_0604|CYH|86|202403|202403|92|200012|202312|35|1.74|1.19|1|0.4|0.04|1.42|0.4|1.17|-8.1|0|0|0|0|0.25|-2.63|4.36|7|7.87|5.79|1.45|0.96|0|0|225943259|48000000|5309000000|12555382400|486382400|402547950|9080436|3.5|0|80000
2024-04-29 07:25:09|usa_0605|OHI|117|202312|202312|125|199212|202403|31.12|31.99|11.61|12.26|6.81|8.35|1.79|2.17|1.06|1.42|5.12|2.12|8.7|8.46|3.45|4.2|2.05|3|4.2|3.1|0.81|1.37|0|0|60573375|442810000|2235832000|12580946300|7820402947|7427343410|51040763|31.67|0|49
2024-04-29 07:25:12|usa_0606|JEC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:25:12|usa_0608|CSL|150|202312|202312|133|199012|202403|19.13|25.71|1.1|1.82|1.06|3.88|2.34|6.61|0.48|0.81|2.33|7.7|1.95|0.84|9.78|7.52|2.66|6|1.74|2.35|0.97|0.64|0|0|164210144|576700000|765900000|20423263200|18691245000|21355825000|111503726|391.85|0|13000
2024-04-29 07:25:14|usa_0610|WCN|94|202403|202403|101|199812|202403|40.32|55.85|3.8|5.62|2.94|5.42|2.76|5.42|0.87|1|-0.79|0.75|0.86|0.63|4.86|1.86|2.4|5|4.59|0.46|0.52|0.82|0|0|89877234|111985000|5219777000|52075339000|44371992017|45237649543|147526383|172.01|0|18204
2024-04-29 07:25:17|usa_0612|MIDD|137|202312|202312|122|199309|202403|34.46|21.7|1.84|2.62|1.49|2.15|10.47|2.65|8.76|0.75|0.68|-0.55|0.35|0|9.93|7.2|3.27|5|5.19|21.24|1.29|1.73|0|0|30305442|247496000|343369000|10796589700|8618890686|8836536030|66246053|160.79|0|9778
2024-04-29 07:25:19|usa_0613|ALLE|36|202403|202403|42|201309|202403|53.87|21.98|3.53|3.76|3.01|3.28|54.16|8.02|-3.95|1.49|1.9|2.78|0.95|1.36|14.1|14.08|7.11|9|3.2|3.89|1.24|1.04|0|0|263388235|391800000|293700000|13400542400|11779042400|12487617000|118225412|134.71|0|11000
2024-04-29 07:25:20|usa_0614|QGEN|101|202312|202006|95|199612|202009|110.79|1741.33|7.3|8.01|7|7.46|7.72|2.5|0.44|0.4|-1.02|0.01|0|0|6.98|0.32|3.15|5|2.52|1.51|1.08|-0.26|0|0|409420970|1057782000|475099000|9968132200|9516124533|10060820730|38922458|42.99|0|5100
2024-04-29 07:25:21|usa_0615|UGI|148|202312|202312|131|198712|202009|29.05|15|1.34|1.93|0.79|0.63|2.24|1.21|1.97|1.67|-1.02|-0.69|3.95|6.11|4.4|4.61|3.6|6|1.1|1|0.52|1.37|0|0|254266055|204000000|6805700000|12494391400|5141063742|5128246500|44771687|24.54|0|7550
2024-04-29 07:25:24|usa_0616|AIV|106|202312|202312|111|199509|202306|50.79|23.72|9.35|10.56|4.22|6.29|3.27|3.39|2.62|3.28|3.08|0.99|5.79|4.86|3.06|2.88|2.06|3|3.85|2.05|0.74|1.03|0|0|121414494|122601000|87661000|2453105800|1151318259|1216649070|9825171|8.19|0|950
2024-04-29 07:25:26|usa_0617|EWBC|95|202403|202403|101|199812|202403|16.52|9.96|4.25|-0.97|5.01|4.39|1.96|1.51|0.77|0.51|1.8|-2.42|1.5|2.52|8.8|9.12|0|0|3.48|2.07|0.93|2.22|15162105852|41680555000|2800057228|12635862000|96092000|1925601300|11005862310|11237021730|98819347|79.11|0|3200
2024-04-29 07:25:28|usa_0618|NDAQ|87|202403|202403|87|200206|202403|32.2|33.21|2.53|4.58|2.42|5.38|5.3|3.2|0.86|0.92|2.91|2.98|1.64|1.39|4.78|9.87|2.49|4|3.05|1.45|1.33|1.01|0|0|979605071|561000000|822000000|45768367700|36330367660|10569250000|252295931|63.1|0|4670
2024-04-29 07:25:29|usa_0619|WLL|70|202006|202006|64|200312|201912|353.49|5.68|3.69|1.85|2.26|1.46|1.35|0.28|0.71|-5.12|-73.91|-702.19|0|0|-0.26|-85.83|2.48|2|9.95|0.47|2.15|-16.44|0|0|80867642|492088000|2977479000|2021165500|1906968105|1906294650|100413615|20.85|119.01|505
2024-04-29 07:25:31|usa_0620|PKI|146|202006|202006|123|198912|202009|70.5|46.87|1.74|5.3|1.55|4.71|2.79|4.73|0.45|0.66|2.76|0.15|1.55|0.23|8.39|6.02|2.6|6|2.03|2.54|1.06|1.15|0|0|153864915|218536000|518011000|15786639900|13994490510|14040678190|99328627|125.51|47.36|13000
2024-04-29 07:25:33|usa_0621|INGR|93|202312|202312|101|199812|202403|18.21|12.17|1.09|1.18|0.85|0.96|1.91|2.13|0.66|0.61|2.04|1.24|1.68|2.61|7.2|7.33|2.76|5|1.91|2.91|0.79|0.6|0|0|287107527|409000000|2380000000|9497118300|7623177150|7899060000|50344406|116.85|0|11000
2024-04-29 07:25:35|usa_0622|CAR|147|202312|202312|116|199503|202403|29.55|2.87|1.81|2.02|0.42|0.37|3.31|5.41|4.22|-68.08|16.63|13.93|2.05|0|6.91|-2|3.05|6|8.48|17.78|2.26|2.9|0|0|574212214|555000000|13882000000|27554986800|4286100000|8523216000|114971363|122.46|0|30000
2024-04-29 07:25:37|usa_0623|SEIC|150|202403|202403|137|198912|202403|25.77|19.64|3.45|4.01|3.77|4.88|7.83|3.87|0.13|0|3.67|5.26|0.78|1.24|31.93|27.66|3.89|9|0.82|0.9|1.11|1.02|0|0|293485172|878586000|221349000|8563969100|9442555100|10756096200|37723488|71.9|0|3756
2024-04-29 07:25:39|usa_0624|JKHY|147|202312|202312|132|199103|202403|27.63|34|3.62|7.19|3.79|5.87|5.21|7.34|0.06|0.15|1.73|1.39|1.16|1.21|21.66|19.75|3.11|7|2.31|2.09|0.8|0.01|0|0|46814205|26709000|273432000|12887596500|12657602967|13351150500|67143796|173.73|0|6717
2024-04-29 07:25:42|usa_0625|HCC|21|202312|202312|28|201703|202403|5.49|6.6|1.19|1.18|1.2|1.88|1.76|1.69|0.48|0.08|35.21|1.61|0.87|0.48|49.43|6.99|7.58|5|11.45|7.49|1.07|1.64|0|0|283063824|747227000|707075000|2577686600|3157547230|3113181600|62931686|60.7|0|1417
2024-04-29 07:25:43|usa_0626|VOYA|39|202312|202312|44|201303|202403|81.49|13.61|-5.79|-5.37|1.02|1.11|0.83|1.79|0.55|0.82|17.71|16.3|0.45|1.89|-0.29|-5.89|0|0|4.59|11.24|1.52|1.34|0|0|62820775676|26706000000|0|-13905107100|7603012032|9483936000|81942202|73.92|0|6000
2024-04-29 07:25:45|usa_0629|MAA|109|202312|202312|117|199412|202403|60.05|27.94|8.2|10.74|4.43|7.14|2.21|2.51|1.78|0.74|-0.38|3.53|5.81|4.31|2.42|3.17|1.24|2|2.68|1.19|0.55|0.9|0|0|31144096|41314000|2692952000|20042242600|15354609678|15057752040|94076564|131.58|0|2513
2024-04-29 07:25:47|usa_0630|LM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:25:47|usa_0631|SCI|147|202312|202312|139|198906|202403|25.94|21.08|2.87|3.35|1.84|2.76|2.52|7.03|1.45|3.08|4.67|5.88|1.72|1.55|2.83|7.54|1.2|2|2.68|3.01|1.12|0.61|0|0|152226023|221557000|2098196000|15365100900|10858652093|13333013860|61773280|74.21|0|24594
2024-04-29 07:25:49|usa_0632|NVR|111|202403|202403|117|199412|202403|15.83|16.88|0.92|1.97|1.1|2.86|3.85|5.39|0.77|0.21|11.71|2.81|0|0|24.68|24.82|3.82|8|6.85|0.91|0.89|1.64|0|0|591782694|2869157000|73236000|22836564600|24793167564|31905742440|143715701|8099.96|0|5700
2024-04-29 07:25:51|usa_0633|GRMN|85|202312|202312|93|200012|202403|20.81|22.19|4.25|4.53|5.27|5.47|4.15|4.07|0.01|0|4.8|2.78|3.14|1.96|23.28|20.3|4.59|8|5.8|1.17|1.2|1.01|0|0|927075402|1968070000|867389000|26581831500|28549841990|28523045390|185511835|148.87|0|15000
2024-04-29 07:25:52|usa_0634|DKS|78|202312|202312|85|200212|202403|19.85|17.03|0.75|0.54|0.78|1.37|3.51|6.52|0.28|0.57|7.73|5.73|1.77|1.98|14.55|10.5|5.74|8|8.68|17.21|1.32|3.06|0|0|251442868|1801220000|3561217000|16758731900|16654063536|18397641120|248432134|207.12|0|41600
2024-04-29 07:25:54|usa_0635|OII|149|202403|202403|136|199003|202403|29.17|22.08|1.35|0.38|1.31|0.96|2.72|4.05|0.28|0.77|6.11|15.36|1.56|0|10.87|-37.81|1.91|2|2.67|3.26|1.27|4.32|0|0|114751083|354697000|792797000|2501994800|2372455800|2322988200|19829798|23.4|0|9100
2024-04-29 07:25:56|usa_0636|ZION|151|202403|202403|137|198912|202403|16.41|10.9|1.57|-3.33|2.91|2.12|1.69|1.14|0.61|0.09|1.65|17.02|2.37|3.78|6.45|4.76|0|0|5.61|3.9|0.91|1.68|27131345595|67094000000|5112180754|12328000000|1187000000|-4935859800|6408140200|7108008600|157104541|43.4|0|9873
2024-04-29 07:25:58|usa_0638|TRN|147|202312|202312|136|199003|202403|30.83|22.1|1.27|2.6|0.77|0.78|1.61|2.2|1.04|5.55|1.5|8.87|1.94|3.81|5.66|0.35|1.66|2|7.68|13.04|1.54|1.18|0|0|229672308|105700000|6784400000|8166670400|2278130000|3266805000|15127829|27.85|0|11875
2024-04-29 07:26:00|usa_0640|ALLY|47|202403|202403|39|201406|202403|11.73|16.57|7.45|-1.04|1.54|1.39|0.77|1.05|4.02|1.25|31.66|42.07|2.74|2.96|1.23|1.54|0|0|3.47|3.01|1.65|1.99|75089175000|134938000000|19883909091|8153000000|9454000000|23520467000|12338467020|15302876490|149112711|40.59|0|8700
2024-04-29 07:26:01|usa_0641|DPZ|70|202312|202312|78|200409|202403|24.94|33.89|2.72|5.56|2.01|3.93|0|0|-1.21|-1.23|10.77|1.85|0.77|1.03|50.1|74.12|6.53|9|5.21|2.37|0.89|0.16|0|0|66483868|114098000|491917000|22174064400|17254754256|19693043792|303603353|496.88|0|13100
2024-04-29 07:26:02|usa_0642|CDNS|143|202403|202403|105|199712|202403|52.91|81.06|3.84|11.55|4.78|20.83|7.25|21.54|0.48|0.18|2.71|0.94|0|0|9.08|40.86|3.92|10|4.48|0.82|1.55|0.94|0|0|462863720|1012418000|288163000|84346765500|84709871520|87165870720|455056746|311.28|0|8100
2024-04-29 07:26:05|usa_0643|ATO|149|202312|202312|134|199009|202403|18.18|18.87|1.88|5.61|1.1|4.43|1.7|1.59|1.07|0.67|-0.92|-2.89|4.47|2.6|5.22|5.78|2.37|4|1.98|5.61|0.36|0.4|0|0|78078745|278315000|12880850000|25192756100|17929685128|14624813840|110720962|118.87|0|4776
2024-04-29 07:26:07|usa_0644|SAVE|47|202312|202312|38|201103|202009|15.42|89.44|1.37|1.02|1.22|0.1|2.54|0.47|0.48|2.97|-2.55|-17.87|0|0|28.65|-0.17|5.38|2|5.79|17.15|1.04|2.55|0|0|701395822|977712000|5241305000|2922962500|528832920|385268840|33497684|4.84|0|8938
2024-04-29 07:26:08|usa_0645|STWD|45|202312|202312|53|201012|202403|12.98|19|15.75|17.47|7.54|6.21|1.12|1.02|1.2|1.42|-12.06|10.95|9.33|9.44|4.92|2.32|0|0|4.02|1.98|0.65|2.32|0|0|332167578|297028000|0|15721736400|6381054354|5921986690|44607931|20.33|0|296
2024-04-29 07:26:09|usa_0647|SBH|62|202312|202312|70|200609|202403|15.85|7.91|1.3|0.68|0.81|0.37|160.69|2.41|5.41|1.98|-0.54|0.24|0|0|13.83|6.43|7.13|10|8.33|20.47|0.92|2.22|0|0|102579600|120999000|825478000|2251122300|1302323940|1394405820|18199344|12.42|0|30050
2024-04-29 07:26:11|usa_0648|DCI|151|202312|202312|135|199006|202403|21.6|23.54|1.46|2.69|1.47|2.55|4.16|6.32|0.41|0.45|3.63|3.5|1.65|1.38|16.44|15.79|3.77|8|2.05|1.18|0.99|1.22|0|0|124161842|193800000|705300000|9119374900|8695858842|9228879000|36081636|72.27|0|12400
2024-04-29 07:26:13|usa_0649|NNN|145|202312|202312|153|198512|202403|18.21|19.79|12.5|13.75|8.22|9.38|1.41|1.88|0.56|1.05|-3.64|-3.65|7.88|5.25|5.89|3.41|2|3|4.18|3.3|0.51|1.21|0|0|42936960|1189000|3565782000|12174376800|7815021822|7329281722|68519510|42.74|0|70
2024-04-29 07:26:15|usa_0650|KAR|54|202312|202312|54|200912|202306|15.41|11.51|1.8|1.44|0.75|1.15|1.18|1.41|2.02|0.27|10.64|30.49|7.21|6.39|2.71|0.54|3.49|4|1.97|4.79|1.25|2.04|0|0|270082692|93500000|936800000|2132688900|1869104110|2236890000|14372271|17.3|0|15300
2024-04-29 07:26:16|usa_0651|NFG|149|202312|202312|138|198909|202403|20.76|11.26|2.7|3.8|1.62|2.43|2.08|1.56|1|0.85|2.45|-2.67|3.74|3.69|5.36|1.54|2.45|4|2.48|3.47|0.69|0.69|0|0|110054945|41685000|5621352000|7592932700|4948450032|4744749164|36055168|53.72|0|2107
2024-04-29 07:26:18|usa_0653|GNTX|146|202312|202312|137|198912|202403|26.84|19.63|3.81|3.73|4.12|3.61|4.03|3.62|0.04|0.04|4.77|7|2.11|1.33|17.46|15.6|2.86|6|4.42|1.62|0.94|1.03|0|0|266964484|240791500|485314900|8120695900|8360169048|8729636916|49464772|36.12|0|5874
2024-04-29 07:26:20|usa_0654|AXS|73|202312|202312|81|200312|202403|99.42|16.17|1.29|0.89|1.42|1|1.06|1.17|0.17|0.27|8.31|11.85|2.51|3.38|9.03|-0.29|0|0|1.06|2.9|0.86|1.21|0|0|1770296125|5305205000|136815000|2150673700|5506374748|5500692000|35229644|65.02|0|1667
2024-04-29 07:26:22|usa_0657|LPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:26:23|usa_0658|NCR|101|202006|202006|91|199712|202009|26.57|7.17|0.64|0.94|0.54|0.46|3|2.37|0.86|3.08|4.47|-7.15|0|0|7.48|9.97|3|5|3.24|5.12|1.62|1.71|0|0|598604167|1681000000|741000000|6240084000|2821682000|2837089000|19445006|22.01|-37.06|36000
2024-04-29 07:26:24|usa_0659|MSG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:26:24|usa_0661|AVY|150|202403|202403|138|198909|202403|24.53|32.59|1.2|1.86|0.99|2.14|4.39|8|0.95|1.47|4.77|2.46|2.43|1.45|9.94|15.36|3.22|7|2.19|1.16|1.04|0.64|0|0|93459701|185700000|1233900000|21030879300|17970642700|18753000000|91129474|223.25|0|30000
2024-04-29 07:26:27|usa_0662|ON|85|202312|202312|93|200012|202403|31.38|15.04|1.75|2.21|1.45|3.98|7.47|4.04|-4.35|0.43|-2.46|-3.88|0|0|-0.32|-0.27|3.78|5|3.66|6.11|2.66|2.09|0|0|602741176|2483000000|2566500000|32301625900|31360719720|30162855000|457101188|73.55|0|34800
2024-04-29 07:26:28|usa_0663|HXL|150|202403|202403|133|199012|202403|69.99|62.27|1.41|2.11|1.16|3.45|2.67|3.27|-0.48|0.44|-2|6.46|0.77|0.72|1.45|4.76|2.53|4|4.89|7.13|1.26|1.34|0|0|37473387|85900000|1877300000|6680935000|6053835000|6119400000|49861452|72.85|0|6977
2024-04-29 07:26:30|usa_0664|NDSN|151|202312|202312|158|198409|202403|21.94|30.46|2.3|6.09|2.17|5.66|4.4|5.47|0.7|0.6|2.51|0.97|1.35|1.03|13.17|11.56|3.76|7|2.39|1.36|1.1|1.19|0|0|42385172|136201000|547044000|16387103900|14872876200|15214390800|52788609|260.4|0|7600
2024-04-29 07:26:32|usa_0665|WRB|151|202403|202403|155|198506|202403|18.64|15.68|1.13|1.4|0.97|1.92|1.61|2.53|0.45|0.38|1.48|9.99|0.96|0.5|7.93|4.21|0|0|1.75|0.85|0.61|0.94|0|0|1566976977|21488131000|414335000|22689167000|22689167028|16601691480|101320956|88.44|0|7493
2024-04-29 07:26:34|usa_0666|CNK|65|202312|202312|68|200703|202403|18.21|14.61|1.71|1.27|1.13|0.84|3.15|7.1|1.91|7.74|3.9|6.88|4.35|13.8|4.99|-5.33|5.36|6|4.92|19.81|0.99|3.44|0|0|484563917|849100000|2918203000|3757579200|2198579184|2096488020|57818582|17.97|0|32500
2024-04-29 07:26:35|usa_0667|EV|147|202006|202006|104|199409|202009|26.94|14.72|4.54|3.05|4.65|2.51|7.72|3.32|0.89|1.41|3.68|5.17|1.72|4.06|17.97|8.9|3.69|5|3.43|1.12|1.36|1.3|0|0|278070798|930729000|328951000|5228917800|2759705699|2678343934|13838|23.9793|0|1871
2024-04-29 07:26:37|usa_0668|SNH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:26:38|usa_0669|TFX|149|202312|202312|133|199012|202403|29.52|30.04|2.09|7|1.89|3.6|2.5|2.4|0.65|0.41|0.44|0.08|1.4|0.6|7.38|9.4|2.51|6|2.27|1.61|1.05|1.15|0|0|191550817|222848000|534383000|12234992600|10639036800|10684723140|74119528|226.17|0|14400
2024-04-29 07:26:40|usa_0670|R|150|202403|202403|157|198412|202403|29.06|15.65|0.95|1.12|0.44|0.46|1.62|1.74|1.99|2.46|2.98|-3.44|2.45|2.29|3.58|-3.18|2.17|2|2.89|4.54|1.14|2.11|0|0|106205361|234000000|11554868000|12576783500|5267783472|6292547450|35920821|120.19|0|65500
2024-04-29 07:26:42|usa_0671|GWR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:26:43|usa_0672|CRI|81|202312|202312|82|200309|202403|20.99|13.51|1.4|1.23|1.26|1.05|4.18|3.65|0.9|0.59|5.35|3.4|1.92|3.6|11.46|6.83|5.67|9|5.47|5.05|1.05|1.44|0|0|174658141|351213000|936446000|3235318200|3095155616|3667499268|77762180|84.68|0|20300
2024-04-29 07:26:45|usa_0673|OC|134|202403|202403|70|200609|202403|24.89|13.51|1.73|1.48|1.08|1.55|1.35|2.79|-0.74|0.59|3.36|4.56|1.44|1.34|0.03|-8.1|1.8|4|4.95|1.59|1.62|1.6|0|0|276792000|1246000000|3884000000|16329304200|14454304200|18164520000|118598481|166.8|0|19000
2024-04-29 07:26:46|usa_0674|LII|91|202403|202403|97|199912|202403|22.68|28.32|1.16|3.15|1.13|3.51|54.54|46.09|-4.87|3.67|6.3|3.14|1.71|0.9|13.29|34.57|4.96|9|4.17|4.2|1.12|0.96|0|0|70266802|57600000|640900000|18706257600|17410657596|18866136000|106322162|488.76|0|11200
2024-04-29 07:26:48|usa_0675|NCLH|49|202312|202312|45|201212|202403|41.62|74.75|3.56|2.75|2.14|1.11|20.89|29.62|21.8|46.74|-1.74|-24.65|0|0|3.58|-15.33|3.22|3|3.3|20.61|1.51|3.77|0|0|254027304|402415000|13488514000|22565521500|8906690338|5009442711|261403802|20.93|0|36000
2024-04-29 07:26:50|usa_0677|STLD|107|202403|202403|108|199703|202403|54.62|10.18|1.36|0.78|0.93|1.31|2.03|2.33|0.94|0.33|4.65|5.19|2.1|1.17|8.74|7.31|2.48|5|3.67|1.4|1.56|1.06|0|0|387112525|1692676000|3862375000|24733160100|23412543102|31413790980|170772621|148.23|0|8385
2024-04-29 07:26:52|usa_0678|THC|150|202312|202312|136|199003|202403|41.08|18.41|1.06|0.91|0.56|0.54|5.32|6.54|4.85|9.33|1.93|9.76|0.65|0|-0.31|-0.08|3.26|6|5.91|7.69|1.25|3.29|0|0|405646269|1228000000|6618000000|28184474500|10505744500|11064193930|132368681|105.11|0|113600
2024-04-29 07:26:54|usa_0679|TRGP|47|202312|202312|50|201109|202403|62.91|30.52|1.52|1.85|0.68|1.58|9.52|9.1|8.09|4.62|-9.28|12.36|6.75|1.79|-0.26|-11.67|1.8|2|3.89|1.79|1.67|4.63|0|0|158973333|141700000|12417400000|39314428200|24921728247|26183262000|215083365|111.99|0|2680
2024-04-29 07:26:56|usa_0680|LECO|110|202403|202403|115|199506|202403|20.09|27.12|1.4|2.13|1.47|3.59|3.77|10.01|0.34|0.85|4.31|6.96|1.82|1.06|14.74|14.32|4.02|8|1.89|3.56|0.98|1.19|0|0|205088234|374978000|547938000|15269075200|14536656152|15283230640|79661910|255.44|0|11000
2024-04-29 07:26:57|usa_0683|AOS|150|202403|202403|121|199312|202403|20.02|23.18|1.41|2.98|1.47|3.47|2.62|6.49|0.46|0.06|2.73|4.77|2.25|1.39|9.73|15.04|2.89|8|3.07|3.17|1.06|0.6|0|0|190912075|303100000|579000000|13014392300|13197792258|14508068148|82481222|89.46|0|15100
2024-04-29 07:27:00|usa_0684|CBOE|49|202312|202312|55|201006|202403|27.5|25.77|6.51|3.33|6.1|5.17|10.83|4.87|0.14|0.36|3.7|5.7|1.35|1.17|44.99|11.03|6.49|5|3.27|2.79|0.59|1.07|0|0|213706565|600700000|193400000|20237007400|19388622694|20136808000|169987106|183.73|0|823
2024-04-29 07:27:01|usa_0686|ACM|66|202312|202312|68|200703|202403|50.45|217.96|0.5|0.38|0.42|0.91|1.83|5.94|0.59|0.98|-0.4|6.75|0.07|0.77|5.25|-6.2|1.75|2|2.79|2.14|1.71|1.57|0|0|582106917|1192260000|1034255000|14531596900|13340665056|15872776800|74556352|98.08|0|86000
2024-04-29 07:27:03|usa_0688|HPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:27:04|usa_0690|JBL|123|202312|202312|124|199212|202312|39.31|12.37|0.68|0.26|0.64|0.59|3.15|6.64|0.69|1.08|4.4|5.91|1.56|0.22|6.82|1.23|1.96|4|2.74|2.21|1.43|1.55|0|0|610632147|2566000000|4028159000|17954466100|0|0|0||0|240000
2024-04-29 07:27:07|usa_0691|ZBRA|125|202312|202312|131|199106|202403|44.48|52.79|3.2|3.42|3.62|3.39|4.88|5.1|0.49|0.73|1.22|2.57|0|0|15.44|15.68|3.97|9|2.66|1.32|1.1|1.51|0|0|181937814|137000000|361000000|17571409200|15487655616|16180003008|111627924|301.44|0|8200
2024-04-29 07:27:09|usa_0692|FTNT|51|202312|202312|58|200909|202403|164.23|47.11|5.85|7.4|7.18|10.15|129.65|606.56|0.29|-2.14|-0.05|4.82|0|0|22.66|43.5|6.77|9|3.12|3.13|1.45|0.76|0|0|964510714|2440400000|392600000|50674540800|51983910000|11298474000|337886050|68.31|0|7756
2024-04-29 07:27:12|usa_0693|SRC|54|202006|202006|27|201312|202009|78.97|54.44|13.6|11.27|7|6.3|1.27|1.12|1.31|0.74|2.43|-9.38|7.5|7.41|0.57|1.26|2|3|2.92|8.39|0.61|1.78|0|0|63337108|97190000|2840450000|5979077900|3477711375|3465416250|22923989|33.75|-29.48|85
2024-04-29 07:27:13|usa_0694|DNKN|41|202006|202006|31|201212|202009|29.75|30.86|7.49|7.04|5.21|5.17|9.97|12.48|-5.55|-5.16|6.21|3.93|2.04|1.46|7.5|8.95|3.89|5|7.03|2.74|0.66|1.3|0|0|325940973|515857000|577190000|9166876000|6651365708|6678122282|61262571|80.86|3.48|1114
2024-04-29 07:27:14|usa_0695|PBI|149|202312|202312|150|198512|202306|43.86|70.4|2.27|0.8|1.53|0.23|15.22|10.31|-35.35|-5.82|7.38|32.94|4|4.62|8|-1.29|2.85|6|5.17|10.89|1.01|3.67|0|0|414766341|623219000|615502000|2287182300|763663914|742499740|5350066|4.33|0|11000
2024-04-29 07:27:17|usa_0696|PACW|83|202009|202009|77|200012|202003|22.37|4.74|3.69|-2.94|3.99|1.79|1.61|0.56|0.48|0.15|1.02|31.96|3.44|10.46|2.07|-22.14|0|0|5.61|2.34|1.13|1.69|7364180488|23965695000|1426984390|7485810000|326969000|-3138538000|2115044715|2084058900|20099185|17.85|-52.14|1835
2024-04-29 07:27:18|usa_0697|LAMR|105|202312|202312|111|199606|202403|144.74|24.62|6.6|6.04|4.59|5.78|6.32|10.03|2.13|2.75|3.68|4.38|4.87|4.23|2.17|6.39|2.7|5|5.79|1.66|1.45|1.69|0|0|42282020|44605000|2613392000|15501784300|12204848336|12043919479|61362817|119.41|0|3600
2024-04-29 07:27:20|usa_0698|WTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:27:20|usa_0699|XLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:27:21|usa_0700|SON|150|202312|202312|137|198912|202403|22.84|12.05|1.09|1.25|0.89|0.84|2.73|2.34|0.75|1.27|2.99|1.01|2.95|3.53|8.61|7.18|2.38|5|1.61|1.89|0.93|0.67|0|0|113607119|151937000|1533199000|8614275700|5665798176|5856010800|28873352|57.84|0|23000
2024-04-29 07:27:23|usa_0701|ACC|68|202006|202006|62|200503|202009|68.95|43.39|10.22|9.03|5.88|5.23|1.78|1.48|1.29|1.08|-10.55|-0.25|4.37|5.42|1.19|1.66|1.77|2|4.11|3.26|0.57|1.57|0|0|47111587|31011000|459110000|8291314200|4770840906|4792826220|39917247|34.71|-25.69|3096
2024-04-29 07:27:25|usa_0702|AFG|149|202312|202312|157|198412|202403|21.44|13.58|-0.41|-5.74|0.81|1.5|1.15|2.68|0.34|0.35|4.97|8.14|2.21|1.96|6.71|3.12|0|0|0.86|1.12|0.97|0.88|0|0|15182970976|1746000000|263466000|11147148800|11414613984|12283200000|49570341|136.48|0|6800
2024-04-29 07:27:27|usa_0703|RS|115|202403|202403|118|199409|202403|13.65|15.61|0.69|0.8|0.54|1.35|1.51|2.1|0.53|0.14|0.29|8.12|1.27|1.23|8.65|6.06|3.89|8|1.81|1.21|1.35|0.87|0|0|99962620|934900000|1994400000|19408853800|19190553844|21617435840|100270520|334.18|0|15300
2024-04-29 07:27:29|usa_0704|PBCT|134|202006|202006|123|198912|202009|25.16|8.84|3.64|0.66|2.86|2.24|1.12|0.57|0.96|0.3|2.52|13.14|5.71|7.03|3.48|4.37|0|0|3.81|3.42|0.82|1.05|14648103361|49934300000|1610389076|5559600000|285700000|1249214300|4377626000|4331231000|39454881|10.31|-34.06|6499
2024-04-29 07:27:31|usa_0706|CXW|138|202312|202312|107|199706|202403|35.88|26.46|3.36|1.47|2.6|0.94|2.66|1.19|1.07|0.74|8.99|11.6|8.42|21.57|4.47|4.22|2.09|4|2.72|1.7|0.96|1.22|0|0|54332456|121845000|2725179000|2731040400|1759762130|1888404140|16007098|15.61|0|14075
2024-04-29 07:27:33|usa_0707|BMS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:27:34|usa_0708|Z|45|202312|202312|-168|202412|198200|0|0|6.63|5.77|6.55|5.82|2.65|2.52|0.15|0.38|-2.3|-4.73|0|0|-3.84|-7.58|0|0|13.12|11.52|0.62|1.67|0|0|907531643|2810000000|395169000|10278481200|11382993486|10705600260|228556254|48.78|0|5344
2024-04-29 07:27:35|usa_0710|RNR|103|202312|202312|112|199603|202403|28.67|4.59|2.9|0.79|3.12|1.23|1.44|1.42|0.17|0.21|5.17|-10.95|1.6|0.65|11.03|8.03|0|0|2.21|1.05|0.44|0.73|0|0|2026137895|6481597000|0|14716367300|12388478306|10577055090|69346769|235.03|0|566
2024-04-29 07:27:37|usa_0712|AMCX|45|202312|202312|51|201106|202403|18.52|2.48|2.97|1.14|1.7|0.2|29.41|0.5|5.76|2.25|1.07|13.1|0|0|12.8|5.24|5.73|7|8.11|25.32|1.06|0.92|0|0|465881905|570576000|414459000|2530766000|528394930|640427610|10708106|12.13|0|3062
2024-04-29 07:27:38|usa_0714|ODFL|126|202403|202403|130|199109|202403|56.17|38.61|1.33|5.42|1.45|8.18|2.98|9.02|0.37|0.02|1.87|2.14|0.36|0.39|11.8|19.49|3.98|7|2.53|1.99|0.71|0.64|0|0|48598042|580974000|2955083000|47220862000|47721856000|25957509669|282052661|219.31|0|20105
2024-04-29 07:27:40|usa_0716|PTC|130|202312|202312|134|199009|202403|173.77|95.91|5.14|7.33|5.45|10.37|7.37|8.05|0.14|0.81|0.35|-0.78|0|0|12.14|3.78|3.95|8|3.74|1.58|1.63|1.32|0|0|223626992|264997000|252661000|24584088500|22567938300|21960307260|154414956|188.94|0|6055
2024-04-29 07:27:41|usa_0717|HUN|68|202312|202312|75|200506|202403|43.97|49.11|0.87|0.93|0.51|0.76|2.3|1.38|1.78|0.52|3.29|10.52|3.36|3.7|4.55|18.36|2.92|4|2.87|1.21|2.03|1.43|0|0|519836923|540000000|2876000000|5859445800|4466313299|5718791000|59835782|26.03|0|10000
2024-04-29 07:27:43|usa_0718|FSLR|69|202312|202312|69|200612|202403|72.16|21.81|6.53|1.89|6.86|5.46|3.73|2.7|0.17|0.08|-4.98|-7.76|0|0|8.12|1.75|2.83|3|11.73|8.88|1.58|1.93|0|0|1327963590|2102489000|3026957000|16493911300|18035858000|17972642400|374981812|168.8|0|6600
2024-04-29 07:27:45|usa_0719|VC|86|202403|202403|54|201009|202403|29.75|6.77|3.32|0.81|4.55|0.85|3.62|2.95|-3.17|0.32|12.8|-2.98|0|0|3.06|-2.83|2.01|3|6.03|7.08|1.47|1.94|0|0|975435294|504000000|573000000|3140900500|3227900538|3269558000|35144095|117.61|0|11000
2024-04-29 07:27:46|usa_0720|ELS|115|202403|202403|121|199312|202403|48.1|35.19|8.05|13.97|5.55|8.86|8.56|7.79|6.57|2.4|-0.17|1.77|3.34|2.83|3.35|5.81|1.97|4|2.28|0.83|0.52|0.78|0|0|52521960|47281000|3189083000|15512369800|12010187840|12399382800|77448022|64.4|0|4200
2024-04-29 07:27:47|usa_0721|CFX|58|202006|202006|45|200803|201906|47.15|49.18|1.87|1.87|1.31|1.37|2.9|1.11|1.41|0.67|-6.23|11.36|0|0|2.34|-0.16|3.4|5|5.72|15.77|1.61|2.23|0|0|211156038|66396000|640337000|5919645700|3694920690|4268167244|27334037|31.21|9.05|15000
2024-04-29 07:27:48|usa_0722|AN|134|202312|202312|129|199112|202403|30.34|7.3|1.55|0.44|1.22|0.28|2.19|3.12|1.08|3.47|4.54|9.35|0|0|3.41|4.6|3.27|7|5.17|4.41|1.75|2.19|0|0|104320472|60800000|3454100000|14508462100|6895496310|14720062000|77142927|165.58|0|25000
2024-04-29 07:27:50|usa_0723|AIZ|73|202312|202312|81|200312|202403|14.08|15.71|-0.06|-0.55|0.64|0.91|1.18|2.03|0.27|0.43|8.82|5.97|1.7|1.88|8.17|5.21|0|0|2.53|3.1|0.99|0.74|158956750|346800000|7144318788|3733600000|450100000|8131063400|9780197440|11924476928|64078239|188.24|0|14200
2024-04-29 07:27:52|usa_0724|FLIR|110|202006|202006|107|199312|202009|26.74|33.89|2.89|2.77|3.01|2.57|3.79|2.66|0.46|0.48|4.14|5.62|1.34|1.91|9.13|5.41|3.82|7|3.64|2.53|0.83|1.76|0|0|216365787|332958000|255770000|5244653800|4700150100|4720978950|50051258|35.85|-31.83|4265
2024-04-29 07:27:53|usa_0725|URBN|112|202312|202312|119|199406|202403|22.95|13.33|1.75|0.53|1.86|0.74|3.77|1.78|0.01|0.09|2.06|-0.81|0|0|17.8|-1.99|4.59|7|6.56|8.89|1.28|1.96|0|0|219945063|465065000|2023804000|3302932100|3767997093|3976191597|66128724|40.53|0|24000
2024-04-29 07:27:54|usa_0727|KEX|149|202312|202312|153|198512|202403|40.2|25.62|2.05|1.47|1.59|1.85|2.09|1.75|0.61|0.32|1.32|0.21|0.05|0|6.92|-5.66|2.2|3|4.29|3.29|0.86|1.62|0|0|34172415|32577000|4159073000|6563581000|5588516280|5713194840|37763449|95.32|0|3350
2024-04-29 07:27:56|usa_0728|TCO|114|202006|202006|111|199212|202009|67.67|13.39|8.86|8.95|4.73|3.6|23.58|33.06|-0.29|-48.15|2.04|6.71|5.29|7.44|4.58|5.38|3.71|4|3.56|13.18|0.68|-1.18|0|0|132516602|240808000|172877000|5706630000|2051176666|2050337758|23908391|33.29|-18.47|433
2024-04-29 07:27:58|usa_0729|ALSN|44|202312|202312|48|201203|202403|18.25|10.91|3.41|2.74|2.35|2.43|5.33|5.77|2.81|2.03|9.4|7.35|1.63|1.16|10.38|12.71|4.57|6|2.69|3.41|1.28|1.01|0|0|222445000|555000000|634000000|9058573700|7110573688|9252240000|60444724|81.16|0|3700
2024-04-29 07:27:59|usa_0730|FSL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:28:00|usa_0731|GME|82|202312|202312|89|200112|202403|63.8|1190|0.51|0.13|0.55|0.69|2|2.72|0.26|0.02|21.93|52.04|8.01|0|5.21|-33.22|5.59|9|23.9|84.2|1.06|1.77|0|0|414574936|1199300000|908700000|2469091100|3637830000|773500000|64812257|11.9|0|14000
2024-04-29 07:28:03|usa_0733|NBR|148|202312|202312|97|199009|201412|46.04|10.57|2.22|1.12|1.71|0.27|1.95|2.5|0.86|9.62|4.77|40.31|3.57|8.18|4.41|-17.03|1.9|4|5.14|19.14|1.53|3.51|0|0|460619191|1070178000|4395725000|3841256400|809191350|607388760|18348406|86.13|0|14000
2024-04-29 07:28:07|usa_0734|CLR|86|202006|202006|53|200703|202006|45.98|14.99|8.17|3.16|6.53|1.35|4.85|0.73|1.11|0.93|0|0|0|0|7.93|-0.58|2.84|2|3.05|5.04|1.77|4.98|0|0|64908293|6656000|14324460000|10609602500|4498576544|4437713280|33658748|12.32|-60.12|1260
2024-04-29 07:28:09|usa_0735|GGG|151|202403|202403|133|199012|202403|22.91|32.23|2.36|6.36|2.48|7.47|6.56|5.98|0.23|0.01|4.52|1.36|1.8|1.03|26.89|22.19|4.22|9|2.05|1.24|0.98|0.22|0|0|102681351|622728000|360459000|15155781100|15807441214|16042689380|61712439|93.46|0|3700
2024-04-29 07:28:11|usa_0736|NEU|150|202403|202403|137|198912|202403|12.3|15.27|1.04|2.1|0.84|2.25|3.32|4.41|1.07|1.11|12.64|4.6|11.18|1.46|14.75|17.19|3.26|7|2.82|1.1|1.43|0.49|0|0|67804634|117066000|695279000|7251125700|6088734666|6919896480|26196542|634.62|0|2118
2024-04-29 07:28:13|usa_0737|AGO|73|202312|202312|80|200403|202403|10.02|7.09|0.11|-7.08|4|5.09|0.78|0.85|0.19|0.3|1.78|31.96|1.49|1.32|7.95|4.29|0|0|4.17|3.33|1.74|1.39|0|0|5837527750|8065000000|1669000000|-1475141800|4843858250|7590750000|38451142|87.25|0|441
2024-04-29 07:28:15|usa_0738|KATE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:28:15|usa_0739|DEI|63|202312|202312|69|200609|202312|160.45|120.83|12.36|11.08|5.69|2.31|1.81|1.05|1.42|2.5|0.7|1.59|3.31|5.48|0.56|3.84|1.77|2|4.62|2.42|0.97|0.68|0|0|146342237|523082000|10007000|8966794900|2319151381|2432451250|22728628|13.87|0|713
2024-04-29 07:28:17|usa_0740|ALGN|83|202312|202312|79|200406|202403|74.44|56.34|5.54|11.58|6.06|6.5|7.74|6.78|0.01|0|-2.63|0.39|0|0|5.99|76.35|5.68|9|8.25|3.52|2.09|1.55|0|0|326719890|972742000|787043000|23655394500|24618594000|25959130960|183158131|327.92|0|14530
2024-04-29 07:28:19|usa_0741|MDU|149|202312|202312|137|198912|202403|28.05|12.35|1.67|1.28|1.32|1.04|2.02|1.77|0.71|0.82|1.19|2.41|3.43|2.37|5.63|6.89|2.48|4|0.98|0.96|0.48|0.94|0|0|76886073|48875000|5114353000|7477313300|5132965320|5053582800|35803564|25.2|0|13359
2024-04-29 07:28:21|usa_0743|CPRT|112|202312|202312|119|199406|202403|28.84|40.09|4.56|12.19|5.04|13.33|4.56|7.89|0.2|0|1.3|0.01|0|0|15.75|27.74|3.37|8|2.01|1.6|1.24|1.57|0|0|228751461|2668070000|2060174000|50939763100|53573889895|13315680360|234820616|55.73|0|7600
2024-04-29 07:28:22|usa_0744|GNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:28:23|usa_0745|WRI|142|202006|202006|130|198803|202009|47.09|9.51|11.49|9.33|7.92|5.19|3.01|1.38|1.42|1.03|2.74|8.31|5.18|6.36|5.66|6.7|2.28|3|3.05|1.92|0.73|1.94|0|0|58201638|14203000|3378734000|4052219400|2172626880|2142236256|15608443|16.96|-41.78|239
2024-04-29 07:28:25|usa_0746|EXP|112|202312|202312|120|199403|202403|30.48|19.18|2.88|3.31|2.59|4.27|3.06|7.02|0.42|0.77|3.62|-0.8|0.94|0.37|13.32|5.81|1.83|4|5.33|4.45|1.38|1.2|0|0|30371220|48912000|1756267000|10345411900|9368418200|11294826775|81814332|271.75|0|2400
2024-04-29 07:28:26|usa_0747|SCCO|105|202312|202312|113|199512|202403|20.2|33.92|3.79|5.71|3.62|8.32|4|11.1|0.54|0.84|4.53|3.38|4.6|3.57|17.51|8.67|3.13|5|1.17|0.75|1.15|1.42|0|0|928500960|1750800000|10208200000|86918928700|82351986108|82350612000|128914009|106.52|0|14301
2024-04-29 07:28:28|usa_0748|WTM|149|202312|202312|151|198606|202403|42.86|9.04|3.75|4.51|2.9|2.09|1.1|1.08|0.56|0.13|12.58|1.84|0.65|0.06|8.76|2.89|0|0|0.77|0.83|0.46|0.69|112116667|148700000|1248175000|1610300000|625900000|3860195400|4603635510|5498452920|14664276|1794.3|0|1262
2024-04-29 07:28:30|usa_0749|HLT|36|202403|202403|41|201312|202403|80.89|46.37|3.58|4.28|2.86|5.28|23.37|284.48|-5.06|-3.59|6|3.55|0.82|0.28|6.84|0.63|2.61|3|2.24|3.86|1.17|1.62|0|0|776205882|1346000000|1095000000|62390678600|53547678582|59300180000|308811127|213.31|0|173000
2024-04-29 07:28:32|usa_0750|AGCO|117|202312|202312|125|199212|202403|34.5|7.87|0.72|0.83|0.51|0.64|1.55|1.97|0.85|0.3|-1.56|4.51|0.35|0.94|5.74|1.17|2.71|6|6.16|1.39|1.48|1.37|0|0|231927350|595000000|1541600000|9976794100|9167204360|9251104000|89483067|123.02|0|21000
2024-04-29 07:28:33|usa_0751|WDR|90|202006|202006|87|199812|202009|20.07|10.55|2.91|0.87|3.06|0.98|8.45|1.2|0.7|0.12|7.64|21.44|3.65|6.45|23.72|10.62|5.64|7|6.55|28.58|1.81|1.48|0|0|281300989|156710000|31928000|905932900|956102580|960708960|11182753|14.67|-15.83|1162
2024-04-29 07:28:35|usa_0752|PDCO|125|202312|202312|126|199209|202403|23.14|12.69|1.33|0.6|1.26|0.37|4.22|2.38|0.44|0.81|6.98|7.54|2.76|4.04|14.64|-31.18|4.06|8|4.67|12.1|0.59|1.9|0|0|176190551|123998000|377556000|2968814800|2321670840|2469874110|17907174|25.77|0|7800
2024-04-29 07:28:37|usa_0753|ALR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:28:38|usa_0756|ATR|117|202312|202312|124|199303|202403|21.34|33.86|1.64|2.99|1.57|2.76|2.75|4.12|0.46|0.49|2.42|2.01|1.17|1.12|9.38|7.1|3.33|7|1.63|0.51|0.73|0.57|0|0|201936798|223643000|1166585000|10429324400|9482351000|9551993760|39365632|143.89|0|14000
2024-04-29 07:28:41|usa_0758|GXP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:28:41|usa_0759|OI|121|202312|202312|125|199209|202312|30.76|6.88|1.33|1.18|0.54|0.37|5.83|1.58|0.93|3.07|-10.93|-5.95|2.2|1.89|1.23|-9.06|1.8|3|2.37|2.92|1.63|1.81|0|0|317292308|913000000|2976000000|6717383600|2559078837|2601146100|23105839|16.59|0|27500
2024-04-29 07:28:43|usa_0761|INT|137|202006|202006|114|199203|202009|17.49|12.34|0.36|0.06|0.35|0.05|3.18|0.75|0.2|0.6|0.58|0.04|0.92|1.87|11.99|5.02|2.28|5|4.09|1.87|0.92|1.12|0|0|167644149|645700000|368400000|1809574500|1341327000|1341327000|10440610|21.19|-46.95|5500
2024-04-29 07:28:45|usa_0762|GPOR|85|202312|202312|93|200012|202403|33.75|2.44|6.52|2.11|5.3|2.88|2.09|1.34|0.41|0.3|-7.79|20.73|0|0|0.98|-86.35|2|1|6.65|15.96|1.3|12.4|0|0|75512482|1929000|2374006000|3606077700|2896410680|25608632080|43701605|160.12|0|298
2024-04-29 07:28:47|usa_0764|QEP|60|202006|202006|41|201006|202009|21.24|1.37|2.72|2.14|1.64|0.22|1.12|0.08|0.62|0.66|3.95|18.99|0.96|6.65|3.44|3.21|1.91|1|4.79|1.36|2.04|7.61|0|0|182066667|3400000|5017200000|2079670800|218770829|218748440|3952720|0.9028|-75.6|248
2024-04-29 07:28:49|usa_0765|RGLD|148|202312|202312|145|198712|202403|77.44|33.46|27.08|15.83|28.16|13.22|4.51|2.77|0.07|0.09|-2.84|1.08|0.96|1.25|-5.14|8.22|1.54|3|4.56|1.43|-0.44|1.72|0|0|116439026|104167000|2318913000|8161172900|8006948911|8002234864|60098520|121.81|0|27
2024-04-29 07:28:51|usa_0766|OUT|37|202312|202312|37|201403|202306|29.36|23.71|3.47|2.91|1.96|1.52|2.71|4.59|1.79|4.52|-13.3|-23.25|7.16|7.15|3.74|0.84|3.83|4|2.34|2.48|1.15|2.12|0|0|105123529|36000000|2110100000|5493883200|2772029000|2424476000|43843640|16.79|0|2456
2024-04-29 07:28:52|usa_0767|BRO|150|202403|202403|153|198512|202403|130.66|26.94|6.37|5.53|15.14|5.71|34.03|4.02|0.39|0.67|0.54|0.95|0.82|0.56|16.75|8.94|2.61|4|1.67|0.92|0.55|0.69|0|0|175635211|591000000|364698000|28280724900|24978724878|24017649480|96980661|87.54|0|10083
2024-04-29 07:28:54|usa_0768|CFG|35|202403|202403|38|201409|202403|12.48|13.15|1.01|-1.64|2.81|2.12|0.73|0.74|0.62|0.58|7.75|21.49|3.36|4.63|3.78|3.02|0|0|1.63|2.11|1.75|2.05|111702071429|142921000000|25802093750|43178000000|747000000|-10712579400|16638420650|15531840567|206521671|36.29|0|18000
2024-04-29 07:28:55|usa_0770|FLO|73|202312|202312|81|200312|202403|31.41|40.98|1.16|1.37|1.22|0.99|3.09|3.7|0.43|0.79|3.91|-0.86|2.59|3.87|8.6|4.33|5.7|9|4.97|3.11|0.55|0.45|0|0|28609617|22527000|1071850000|6044751400|4997479750|5041745000|28221901|23.75|0|9700
2024-04-29 07:28:57|usa_0772|CREE|107|202006|202006|92|199312|201612|80.97|837.72|7.14|7.06|7.64|7.31|3.45|3.22|0.04|0.38|-0.57|-2.17|0|0|3|-7.49|2.02|3|12.64|12.11|1.63|1.27|0|0|415307991|1251700000|831100000|6519441800|6962320200|6921271640|75856560|63.74|30.08|5130
2024-04-29 07:28:58|usa_0773|EAT|149|202312|202312|135|199006|202403|21.19|14.57|1.15|1.01|1.01|0.53|11.69|763.99|1.42|-7.68|12.92|-4.07|2.74|3.56|13.63|3.78|3.26|5|7.14|12.43|1.11|5.17|0|0|42950774|22700000|1859900000|3015502300|2196010008|2066688000|56597793|49.68|0|62200
2024-04-29 07:29:00|usa_0774|SLM|151|202403|202403|137|198912|202403|8.64|6.81|45.32|0.46|2.63|2.57|2.05|2.59|26.76|2.35|12.01|19.63|3.36|2.02|2.16|8.08|0|0|3.29|3.95|1.1|1.2|15444160778|23109923000|3113477891|4026338000|148773000|6001423700|4799809682|8234833220|60077175|21.79|0|1900
2024-04-29 07:29:04|usa_0775|AL|44|202312|202312|50|201109|202403|17.79|9.99|10.4|8.08|3.48|2.13|1.06|0.8|2.26|2.68|-8.16|-14.64|1.04|1.59|3.03|3.11|1.89|2|4.6|7.21|1.74|2.06|0|0|313296146|460870000|19108073000|24450585800|5728692760|5852488264|117527127|51.44|0|117
2024-04-29 07:29:06|usa_0778|SYF|35|202403|202403|39|201406|202403|9.51|6.19|2.34|0.96|1.59|1.18|1.73|1.28|1.78|1.06|17.61|25.98|2.62|2.27|6.9|4.43|0|0|1.46|2.48|1.49|2.07|50411785714|63493000000|12573312500|23026000000|0|11637825100|17308825072|25216576000|192973060|43.12|0|16500
2024-04-29 07:29:08|usa_0779|TER|149|202403|202403|137|198912|202403|52.99|42.9|2.03|4.1|2.96|6.93|2.83|6.83|0.13|0.01|6.06|2.13|0.81|0.4|7.3|34.8|3.29|9|4.98|5.7|1.98|0.95|0|0|476994448|748703000|440894000|16511308300|17260011288|20798856540|198414929|112.83|0|5400
2024-04-29 07:29:10|usa_0781|TWO|55|202312|202312|47|200806|202003|41.1|5.35|-38.58|-77.86|13.07|41.84|0.92|0.86|0.55|0.86|-7.55|28.01|16.36|14.73|4.41|-31.46|1|1|2.22|3.08|0.58|2.76|0|0|11405521187|729818000|863000|3145796500|1366454060|3622518284|14508073|13.24|0|2
2024-04-29 07:29:12|usa_0782|GNW|72|202312|202312|79|200403|202312|19.81|8.15|-2.52|-7.63|0.63|0.41|0.46|0.38|0.38|0.21|-2.12|6.83|0.99|0|1.38|-2.69|0|0|2.85|2.71|1.8|0.92|0|0|34528507692|48996000000|0|-43731276100|2825723942|3295375000|19304909|6.43|0|3217
2024-04-29 07:29:14|usa_0783|ORI|149|202312|202312|157|198412|202403|20.15|14.63|0.55|-0.83|0.96|1.21|1.08|1.33|0.15|0.25|3.72|10.94|3.22|3.26|8.43|4.05|0|0|1.51|0.89|0.86|0.98|0|0|4296490909|2823100000|197000000|7313800200|8552211456|9147687936|53881906|30.72|0|9000
2024-04-29 07:29:16|usa_0785|RRD|146|202006|202006|114|198912|201806|19.85|64|0.62|0.31|0.39|0.02|2.99|2.17|3.48|-4.25|42.28|630.54|7.1|7.32|3.08|-8.81|2.79|8|4.35|2.99|1.46|3.36|0|0|213804570|341900000|672300000|1810844000|104244000|105412000|1123681|1.46|-61.27|36400
2024-04-29 07:29:18|usa_0786|SPN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:29:19|usa_0787|CRL|85|202312|202312|92|200103|202403|44.76|29.36|3.08|4.7|2.69|3.38|3.76|3.87|0.75|0.74|2.41|-1.32|0|0|4.1|7.37|3.25|5|3.88|1.25|0.91|1.23|0|0|159873153|276771000|1197197000|16345720300|13910031100|13614153700|145164497|270.95|0|17100
2024-04-29 07:29:21|usa_0788|SNV|150|202312|202312|137|198912|202403|11.41|11.58|1.75|-1.2|2.18|2.72|1.4|1.28|0.57|0.24|0.88|42.12|3.89|3.79|7.16|4.26|0|0|2.93|2.36|1.05|1.92|16734405774|44194580000|2246194299|12202765000|481716000|-4544175000|5877014318|5927918560|55424750|40.06|0|5308
2024-04-29 07:29:23|usa_0789|TTC|150|202312|202312|139|198906|202403|20.31|31.93|1.25|2.93|1.1|2.08|5.13|5.9|0.84|0.77|4.97|1.16|1.45|1.6|14.32|17.25|4.07|9|3.67|1.07|0.93|0.61|0|0|76480500|198500000|539525000|10123695000|9134816250|9497512500|58239350|87.5|0|9329
2024-04-29 07:29:25|usa_0790|OSK|149|202403|202403|138|198909|202403|15.61|11.93|0.58|0.76|0.48|0.83|2.06|2.01|1.13|0.32|1.66|4.02|1.98|1.36|8.08|10.74|2.55|6|2.53|3|1.57|0.94|0|0|145023888|69900000|548700000|9335512000|8165511960|8552599329|65515758|124.71|0|15400
2024-04-29 07:29:27|usa_0791|SDRL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:29:28|usa_0792|LYV|65|202312|202312|62|200809|202403|518.41|81.36|0.72|1.68|0.63|1.1|7.44|97.22|-4.67|-384.5|-2.79|-5.27|0|0|-3.46|-14.88|4.58|5|5.54|6.85|1.15|1.27|0|0|1500301355|6231866000|2542314000|26271032700|24676479464|22390863803|259260938|105.77|0|25900
2024-04-29 07:29:30|usa_0793|FEYE|32|202006|202006|-168|202412|198200|0|0|9.95|3.13|9.06|2.98|5.34|4.31|0.85|1.42|-2.06|0.56|0|0|-29.51|-14.53|4.25|6|9.57|10.57|0.49|1.5|0|0|794276600|914204000|141977000|2869283200|2820676155|2792355480|37236764|12.615|-6.46|3400
2024-04-29 07:29:31|usa_0794|NUAN|105|202006|202006|71|200212|202009|241.57|60.35|3.53|5.8|2.9|5.29|2.37|8.12|0.55|1.33|-0.74|3.55|0|0|-12.83|4.85|2.85|6|5.22|6.72|2.23|1|0|0|328665788|309838000|241308000|10550747200|9305071250|9519265640|130863278|33.07|138.02|6700
2024-04-29 07:29:32|usa_0796|FOSL|113|202312|202312|104|199312|201912|20.08|254.33|1.34|0.15|1.36|0.04|3.34|0.21|0.24|0.82|2.95|-3.1|0|0|16.55|-19.31|4.8|9|7.65|14.51|1.15|2.56|0|0|159167186|117197000|387218000|141313500|53541534|52212780|1021127|1.02|0|10200
2024-04-29 07:29:34|usa_0797|ITT|105|202312|202312|113|199512|202403|9.15|27.43|0.74|1.75|0.82|3.43|1.65|4.42|0.61|0.08|14.05|2.49|5.82|0.87|15.83|14.43|2.78|5|1.53|0.97|1.2|1.53|0|0|559564356|489200000|590000000|10883163000|11168063000|11807404000|46251266|136.03|0|10500
2024-04-29 07:29:35|usa_0798|ARRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:29:36|usa_0799|RPAI|58|202006|202006|30|201303|202009|154.27|566|9.11|6.46|5.27|2.72|1.45|0.78|0.83|1.1|6.76|7.85|5.35|6.56|0.04|0.09|1.8|3|1.21|3.02|0.7|1.98|0|0|166318308|12563000|43696000|2977489600|1244809930|1239487970|8882534|5.81|-52.84|215
2024-04-29 07:29:38|usa_0800|GHC|149|202312|202312|137|198912|202403|19.07|17.68|1.13|0.64|1.12|0.81|1.63|0.86|0.2|0.2|5.79|5.32|1.97|0.87|11.05|4.75|2.09|6|1.54|1.27|0.71|1.6|0|0|416086235|866925000|858270000|3396811000|3438285184|3992703680|11372079|767.68|0|12053
2024-04-29 07:29:40|usa_0801|BPOP|125|202312|202312|133|199012|202403|12.59|11.7|2.22|-11.2|1.99|2.39|1.3|1.24|1.47|0.19|4.63|19.36|2.67|2.66|3.71|7.04|0|0|1.71|1.91|1.04|1.25|20833494770|53844300000|4444000256|24075550000|679604000|-16701604100|6356010624|7501894153|46996523|88.09|0|8560
2024-04-29 07:29:42|usa_0802|TECH|127|202312|202312|135|199006|202403|33.86|51.01|7.49|13|7.95|9.92|5.74|5.64|0.11|0.23|1.23|1.3|1.15|0.45|18.99|13.51|3.33|6|2.48|1.52|0.82|0.74|0|0|106795564|135652000|248294000|11376071800|11061225380|2783361380|76403110|70.39|0|2300
2024-04-29 07:29:43|usa_0803|DATA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:29:44|usa_0804|SGEN|78|202006|202006|-168|202412|198200|0|0|37.53|29.21|41.92|29.65|9.4|18.32|0|0|-6.8|-1.86|0|0|-37.55|-15.03|6.23|9|8|2.51|1.97|0.17|0|0|278032714|895668000|246925000|32330722700|33201260400|33113609760|167864012|190.96|151.26|1605
2024-04-29 07:29:46|usa_0805|CFR|150|202403|202403|137|198912|202403|19.12|13.31|-0.84|-8.61|3.48|3.65|1.93|1.97|0.16|0.06|1.2|4.49|2.32|3.22|10.98|8.84|0|0|3.22|4.02|0.82|1.75|11503627532|32679096000|4643207708|23561450000|1044261000|-15960558200|7232768841|7069508570|43762544|112.57|0|4659
2024-04-29 07:29:47|usa_0808|LPLA|60|202312|202312|54|201009|202403|20.94|19.36|3.33|3.43|2.83|2.05|4.74|9.46|1.85|1.8|7.32|7.79|1.8|0.45|6.38|15.05|0|0|3.77|1.83|1.31|1.65|0|0|886522333|465671000|658231000|22938922600|19724220880|21169553400|133486610|264.2|0|4530
2024-04-29 07:29:49|usa_0809|ICPT|36|202006|202006|-168|202412|198200|0|0|722.89|4.9|738.15|4.83|24.85|41.44|1.1|-6.93|-7.52|-2.17|0|0|-113.84|-57.87|5|8|12.51|19.46|-1.68|1.99|0|0|413448306|534475000|15327000|1389475800|1377937824|1377068800|27601390|41.78|-34.84|583
2024-04-29 07:29:50|usa_0810|X|125|202312|202312|119|199406|202403|29.79|11.62|0.54|0.46|0.36|0.58|1.69|0.83|1|0.38|-2.31|-63.28|1.88|0.49|0.6|-22.28|1.63|1|11.19|19.21|2.32|1.57|0|0|673809917|2948000000|5646000000|10490725700|9121311536|7149835060|211866779|40.78|0|27500
2024-04-29 07:29:52|usa_0813|SM|125|202312|202312|125|199212|202403|49.23|7.26|3.24|1.97|2.68|2.52|2.14|1.6|0.53|0.44|-2|10.02|0.65|1.26|7.37|-10.66|1.99|1|5.17|8.84|1.61|7.98|0|0|73582086|616164000|4825825000|6729133000|5769908190|5633448800|97987972|49.85|0|530
2024-04-29 07:29:54|usa_0814|S|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:29:55|usa_0815|G|61|202312|202312|64|200803|202403|24.31|9.61|2.45|2.29|2.14|1.36|3.41|2.65|0.51|0.56|3.15|0.55|1.11|1.71|10.39|10.3|4.94|7|1.16|1.54|0.98|1.55|0|0|404908879|583670000|584576000|6638431200|5914330595|6428956875|52034397|32.95|0|96500
2024-04-29 07:29:56|usa_0816|CBSH|150|202312|202312|137|198912|202403|16.1|14.65|0.73|-4.3|3.78|4.36|2.07|2.35|0.13|0|4.29|5.91|1.66|1.98|12.03|9.63|0|0|1.78|3.51|0.76|1.26|12387169397|25701779000|3278310411|12366917000|377853000|-5435937300|6940094280|5936646520|23314175|53.2|0|4856
2024-04-29 07:29:58|usa_0817|NUS|105|202312|202312|110|199609|202403|20.18|76.83|1.3|1.13|1.31|0.35|5.07|0.83|0.44|0.61|5.89|9.21|2.67|8.89|19.07|11.9|5.57|10|4.54|2.7|0.92|1.86|0|0|217846596|267816000|587548000|918715000|684585000|718122750|13947681|13.83|0|24900
2024-04-29 07:30:00|usa_0819|GRPN|45|202312|202312|17|201506|201909|127.68|184.14|1.63|0.12|1.34|0.81|7.51|4.97|-0.17|-6.63|2.36|-5.27|0|0|-20.11|-41.17|8.11|10|7.21|10.83|1.74|3.63|0|0|764385524|141563000|168388000|647865800|519863802|380100622|18519395|13.34|0|6345
2024-04-29 07:30:01|usa_0821|SIX|99|202312|202312|54|201009|202403|69.39|57.22|4.32|4.05|3.41|1.55|18.93|215.7|0.11|-2.63|8.91|8.91|5.3|13.4|0.97|-3.39|3.45|7|6.33|10.31|1.33|3.7|0|0|128112710|77585000|1484772000|5023130400|2214143680|2229409280|22588734|26.32|0|50450
2024-04-29 07:30:03|usa_0822|TUP|100|202309|202309|93|199612|202003|15.42|6.15|1.37|1.04|1.07|0.05|8.04|13.49|1.29|-1.48|7.3|45.79|5.54|0|14.12|-1.2|5.23|10|4.8|7.26|1.23|6.09|0|0|84131000|122700000|321300000|716551000|62351004|65928000|1256695|1.34|0|11300
2024-04-29 07:30:05|usa_0823|CPA|65|202312|202312|73|200512|202403|15.34|8.15|2.06|3.17|1.72|1.21|2.65|2.06|0.94|0.69|0|0|2.71|4.69|9.95|-10.82|4.33|1|2.99|10.08|1.21|1.73|0|0|603423254|915184000|2484825000|4925185100|4377678144|4429122768|23810670|104.16|0|8877
2024-04-29 07:30:07|usa_0824|BWC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:30:07|usa_0825|AVP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:30:08|usa_0827|TPX|73|202312|202312|81|200312|202403|25.46|27.45|2.21|1.94|1.77|2.05|32.61|30.5|7.05|7.95|5.34|7.58|0.49|0.81|14.65|10.22|5.77|9|13.25|2.41|1.83|2.24|0|0|61089157|74900000|744400000|12371679300|9864679296|2954640000|92201604|56.82|0|7400
2024-04-29 07:30:10|usa_0828|SWI|15|202312|202312|7|201812|202009|149.96|222.74|7.81|8.08|4.61|2.74|1.75|1.46|0.01|0.83|-5.59|0.21|0|0|-1.88|0.68|3.25|4|1.52|1.25|1.26|0.9|0|0|267067231|289172000|151596000|3017605100|2102965250|3974012760|5472901|12.62|0|3274
2024-04-29 07:30:12|usa_0830|CLH|144|202312|202312|95|200006|202403|50.05|28.97|1.1|1.3|0.89|2.02|5.05|4.83|1.95|1.02|-2.66|0.45|0|0|2.07|3.56|2.91|6|4.86|1.21|0.42|1.3|0|0|133332773|550799000|1707330000|12609720300|10856587907|11222629880|68171618|201.31|0|14400
2024-04-29 07:30:14|usa_0831|SFM|37|202312|202312|43|201306|202403|38.31|25.69|1.15|0.43|1.04|0.97|7.53|5.68|0.75|0.11|3.67|0.76|0|0|13.2|19.5|8.24|10|9.04|13.69|0.49|-0.02|0|0|102489500|201794000|1781777000|6449355800|6526149760|7620826720|100685137|64.48|0|30000
2024-04-29 07:30:15|usa_0833|LBRDK|33|202312|202312|31|201606|202403|96.88|12.25|665.44|1675.09|538.82|8.58|1.66|0.91|0.1|0.42|-22.82|-19.56|0|0|4.92|1.64|0|0|2.42|2.06|1.18|0.84|0|0|203503767|158000000|425000|11777683600|8239036828|10464276580|85762463|57.23|0|56
2024-04-29 07:30:17|usa_0834|FHN|150|202403|202403|137|198912|202403|28.56|10.77|2.61|-0.81|2.25|2.75|1.98|0.97|1.16|0.2|2.66|1.51|3.36|3.9|6.79|3.64|0|0|5.24|3.41|0.9|1.65|15431977202|37759351000|2222762797|2634000000|448028000|8366600000|8454600000|4819214400|98724296|15.4|0|5017
2024-04-29 07:30:19|usa_0835|TKR|149|202312|202312|137|198912|202403|26|16.01|0.73|1.56|0.6|1.32|1.26|2.37|0.46|0.93|3.83|4.79|3.49|1.51|6.25|8.78|2.42|6|1.79|1.75|1.45|1.79|0|0|146661684|418900000|1072400000|8228649500|6131194867|6618302369|42832554|87.43|0|17000
2024-04-29 07:30:21|usa_0836|HLF|73|202312|202312|77|200412|202403|30.16|7.08|1.42|1.34|1.28|0.2|19.69|25.54|1.28|-2.42|8.29|0.66|1.22|0|28.47|18.02|6.86|10|11.34|5.01|1.05|1.54|0|0|572591750|575200000|549400000|2984781100|996960000|1408005000|27837847|10.05|0|9500
2024-04-29 07:30:23|usa_0837|RBC|149|202312|202312|137|198912|202403|20.67|45.21|1.19|1.57|1.09|5.11|1.93|2.93|0.54|0.47|-0.13|5.83|2.01|1.2|8.6|4.49|2.25|5|2.89|1.4|1.34|1.16|0|0|110819023|71600000|634300000|9082126700|7886433920|11003245000|31940212|270.35|0|19560
2024-04-29 07:30:25|usa_0838|HTA|46|202006|202006|33|201206|202009|125.19|185.07|12.75|11.68|8.5|7.78|2.07|1.69|0.81|0.86|-4.71|-2.58|4.49|4.86|0.88|0.52|1.93|2|2.24|4.96|0.44|0.75|0|0|72579977|75202000|239847000|8469962200|5661721059|5754300080|44329429|25.91|-12.38|303
2024-04-29 07:30:26|usa_0840|MUSA|37|202312|202312|43|201306|202403|13.1|16.43|0.22|0.35|0.22|0.42|4.28|10.52|1.02|2.17|5.08|7.39|0.06|0.38|15.56|20.81|7.38|9|7.59|4.31|0.91|1.4|0|0|185001324|124900000|1834300000|10396926700|8734996160|12364304000|79819383|419.2|0|9900
2024-04-29 07:30:27|usa_0841|DDS|150|202312|202312|137|198912|202403|18.28|10.03|0.68|0.35|0.49|1.08|1.54|4.29|0.65|0.31|6.95|20.67|0.59|0.21|5.12|-4.46|3.7|9|8.02|29.08|1.1|0.76|0|0|153623681|956323000|1438328000|6851966000|7286827997|10404430780|40384358|448.97|0|38000
2024-04-29 07:30:29|usa_0842|EQC|141|202312|202312|149|198612|202403|21.25|24.84|9.97|3.92|9.03|34.37|1|0.89|0.65|0.01|-3.07|12.83|8.73|0|4.6|14.03|1.2|1|1.69|1.12|0.66|0.24|0|0|756450167|2160535000|6817594000|-16230300|2017278912|2327054400|21052846|18.88|0|28
2024-04-29 07:30:31|usa_0843|HDS|34|202006|202006|25|201406|202009|42.22|15.93|1.75|1.41|1.15|1.1|5.91|4.32|-2.32|1.15|-0.61|6.71|0|0|9.81|12.03|6.55|9|1.82|2.08|1.38|1.08|0|0|147354839|71000000|834000000|8400455800|6560330665|6523856900|47773963|40.45|5.27|11500
2024-04-29 07:30:32|usa_0844|BKU|46|202403|202403|53|201012|202403|15.77|12.07|4.59|7.93|3.63|2.15|1.36|0.77|1.73|1.75|2|10.79|2.89|3.86|4.31|2.58|0|0|2.12|2.84|1.22|1.61|15326491463|26070424000|2802502022|421216000|689965000|6286397600|2093635600|2553681200|22460422|28|0|1511
2024-04-29 07:30:34|usa_0845|RYN|113|202312|202312|121|199312|202403|24.3|28.41|8.32|6.91|6.49|4.75|2.94|2.66|0.78|0.73|3.61|2.39|3.73|3.43|7.23|1.61|1.41|2|2.52|1.66|0.82|0.9|0|0|94710991|207696000|126120000|6197581000|4929462084|4519210680|21518332|33.24|0|353
2024-04-29 07:30:36|usa_0846|CDW|105|202312|202312|43|201306|202403|23.77|31.58|0.89|1.03|0.76|1.63|11.83|16.81|-9.98|2.76|4.59|3.3|0.97|0.95|19|16.89|3.87|8|1.63|1.65|1.39|1.15|0|0|228811837|588700000|463800000|39385738300|34300098000|36909054000|160772335|255.78|0|9900
2024-04-29 07:30:38|usa_0848|ATI|101|202312|202312|106|199709|202403|31.78|20.39|1.08|0.59|0.93|1.84|2.47|4.76|0.77|1.59|1.77|0.8|2.7|0|6.06|-6.37|1.73|3|7.72|9.92|2.09|1.07|0|0|275120792|743900000|2455000000|8081769100|6492403547|6478122000|67851367|51.17|0|8100
2024-04-29 07:30:39|usa_0849|MSM|103|202312|202312|110|199606|202312|23.05|18.15|1.87|1.31|1.85|1.43|3.59|4.09|0.19|0.4|4.54|9.52|2.02|3.21|15.16|13.19|4.96|8|2.81|2.73|1.12|0.82|0|0|59371170|22227000|365471000|6235827400|0|0|0||0|6700
2024-04-29 07:30:41|usa_0851|CXP|41|202006|202006|27|201309|202006|138.14|118.55|10.33|8.9|6.64|4.24|0.99|0.49|0.55|0.65|6.67|6.65|4.75|7.7|1.42|-0.75|1.64|2|1.41|1.9|1.12|1.36|0|0|105817947|277677000|29897000|2680242400|1248804422|1242681730|7553841|10.91|-48.46|93
2024-04-29 07:30:42|usa_0852|CIM|53|202312|202312|58|200909|202403|11.47|19.21|69.17|835.75|15.33|5.23|0.96|0.43|1.81|3.95|11.64|15.7|13.78|15.18|4.38|-1.59|0|0|3.22|4.12|0.87|1.25|0|0|188090849|221684000|0|11000374400|1112672827|918693708|8972227|4.61|0|39
2024-04-29 07:30:43|usa_0853|CLGX|146|202006|202006|143|198412|202009|19.42|37.39|0.88|3.77|0.84|3.02|1.31|5.37|0.62|1.57|4.69|2.63|2.71|1.14|7.1|5.56|3.52|6|2.29|2.83|0.91|1.69|0|0|1140658224|137286000|499586000|6808466700|5376990530|5457314820|46410125|67.67|46.25|5100
2024-04-29 07:30:45|usa_0854|TGI|108|202312|202312|108|199609|202309|16.29|6.55|1.09|0.7|0.78|0.75|1.62|2.16|0.35|-2.43|-0.52|-1.27|0.5|2.46|1.94|-38.75|2.22|5|5.62|9.41|1.49|2.14|0|0|32166693|162899000|370820000|2624319100|1155903712|779974400|11405125|15.04|0|9989
2024-04-29 07:30:47|usa_0855|FII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:30:48|usa_0856|NATI|102|202006|202006|99|199512|202009|43.04|19.16|3.55|3.29|3.94|3.69|4.57|3.83|0.02|0.07|2|3.66|1.74|2.89|12.82|20.63|4.94|9|2.18|2.13|1.12|0.97|0|0|250168186|608309000|311443000|4339403600|4692268770|4698191400|26245256|35.7|-14.98|7300
2024-04-29 07:30:49|usa_0858|THG|105|202312|202312|113|199512|202403|21.73|144.86|0.38|-0.66|0.76|0.83|1.12|1.98|0.23|0.32|3.64|10.53|1.41|2.44|4.47|8.4|0|0|1.5|0.83|1.01|1.24|2498300000|2498300000|3327373750|3270300000|25100000|2390645600|4874886000|5215311000|23321586|136.17|0|4300
2024-04-29 07:30:50|usa_0859|CMP|73|202312|202312|80|200312|202312|25.83|70.33|2.44|2.13|1.78|0.54|10.32|1.41|-1.59|1.99|2.93|6.07|3.4|3.81|12.58|5.35|3.42|5|6.34|4.92|0.84|1.68|0|0|91538571|38300000|948000000|1525639900|648832706|533822100|12141285|15.74|0|3131
2024-04-29 07:30:52|usa_0860|IPGP|69|202312|202312|69|200612|202403|35.72|19.63|4.96|6.56|5.33|3.33|3.97|1.73|-0.02|0.02|0|0|0|0|21.59|5.24|5.06|5|6.73|2.6|1.6|0.88|0|0|502066581|1177481000|585644000|3003155700|4200824283|4854635700|25526832|90.69|0|5960
2024-04-29 07:30:54|usa_0861|HE|149|202312|202312|137|198912|202403|24.64|6.23|1.66|1.43|0.96|0.34|1.59|0.53|1.55|1.53|1.8|2.02|5.62|12.69|3.91|4.73|1|1|4.25|2.42|0.37|0.02|0|0|607217651|1815985000|5366186000|3019555400|1243111429|1231867350|25690439|11.27|0|3841
2024-04-29 07:30:56|usa_0863|CBL|113|202312|202312|121|199312|202403|29.47|134.76|7.61|5.32|2.63|1.34|1.86|2.18|3.38|5.57|-0.59|47.58|9.68|6.66|1.98|-5.27|2.33|3|6.55|9.28|1.2|3.24|0|0|60557418|296330000|6142044000|2323152600|732560996|4397849420|3303179|22.91|0|594
2024-04-29 07:30:58|usa_0865|DDD|132|202312|202312|85|199312|201503|133.1|225.75|4.98|0.98|4.74|1.18|9.56|1.42|0.19|0.76|-2.47|1.86|0|0|-4.65|-14.23|3.24|7|9.74|33.76|1.47|0.65|0|0|73659913|331525000|133770000|583105400|593268360|512833320|8641997|4.44|0|2472
2024-04-29 07:30:59|usa_0866|SKT|113|202312|202312|121|199312|202403|45.22|31.75|8.12|5.4|4.61|6.77|3.97|5.67|2.85|2.54|1.11|9.95|6.27|3.42|3.5|-1.72|2.82|3|8.27|50.89|0.66|2.78|0|0|24027333|21965000|83489000|4658082100|3212666149|2735422960|24023566|29.53|0|636
2024-04-29 07:31:01|usa_0867|WLK|69|202312|202312|77|200412|202403|14.55|41.3|1.3|1.46|1.16|1.57|2.01|1.91|0.44|0.48|0.23|-0.25|0.98|1.22|11.61|3.93|2.94|3|3.04|1.72|1.8|1.53|0|0|672612618|3304000000|7349000000|21716435400|19590808880|19531446080|69988716|152.8|0|9430
2024-04-29 07:31:04|usa_0868|AOL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:31:05|usa_0870|GLPI|36|202403|202403|42|201309|202403|47.45|17|13.88|12.24|8.72|8.56|5.93|2.79|-3.83|1.61|2.51|9.78|7.12|6.38|4.97|5.21|3.26|4|3.79|1.09|0.5|1.36|0|0|132068697|554777000|273809000|18954050600|12508032642|9947987240|70808689|46.07|0|648
2024-04-29 07:31:06|usa_0871|DNR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:31:07|usa_0872|WCC|89|202312|202312|97|199912|202403|14.91|12.65|0.46|0.85|0.34|0.4|2.19|1.73|1.41|1.06|1.9|-43.48|0.04|0.9|7.77|2.59|4.35|6|6.24|4.71|1.59|2.47|0|0|97472449|524100000|952834000|13519732600|8717655288|7310744240|109724663|171.28|0|18000
2024-04-29 07:31:09|usa_0874|CR|146|202403|202403|141|198812|202403|22.21|36.27|1.09|1.3|1.03|3.65|2.75|5.87|0.58|0.25|3.38|4.64|2.18|0.55|9.51|1.42|2.88|6|1.25|1.19|1.17|1.51|0|0|165304496|219400000|597900000|7851985200|7691518522|7905105000|30792370|135.13|0|13000
2024-04-29 07:31:12|usa_0876|PPS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:31:12|usa_0877|VMI|150|202312|202312|137|198912|202403|20.5|33.97|0.86|1.08|0.76|1.15|2.31|3.41|0.62|0.82|2.23|2.67|1.34|1.05|8.84|7.25|3.02|6|2.74|1.14|1.01|0.96|0|0|144325694|203041000|573353000|5586559800|4613264864|4888844480|40935946|228.28|0|9862
2024-04-29 07:31:15|usa_0878|SMG|125|202312|202312|115|199112|202009|37.68|26.69|1.52|2.72|1.07|1.23|4.83|21.53|-15.65|-7.85|6.22|4.23|2.29|3.54|6.28|11.93|3.22|8|3.14|1.62|0.91|1.23|0|0|50902381|10400000|533200000|7241778700|4229253000|4259089000|62633362|74.59|0|5600
2024-04-29 07:31:17|usa_0879|WEN|149|202312|202312|156|198503|202403|142.88|19.22|1.71|4.21|1.18|1.83|5.59|12.5|11.47|8.92|6.82|5.9|2.07|5.31|3.69|3.89|2.08|3|3.53|3.78|0.99|1.51|0|0|366780768|516037000|1975674000|6117006400|3869679480|4279958160|62792034|18.84|0|13300
2024-04-29 07:31:20|usa_0880|AWAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.02|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|446436|20.47|0|
2024-04-29 07:31:21|usa_0881|CBT|149|202312|202312|154|198509|202403|20.29|11.97|1.01|1.14|0.76|1.32|1.66|3.85|0.75|0.99|4.23|7.69|2.96|1.74|6.44|2.98|2.08|5|1.55|1.62|1.3|1.74|0|0|143840152|244000000|1412000000|6324166600|5110166560|5209300000|27200961|92.2|0|4500
2024-04-29 07:31:23|usa_0882|WPG|30|202006|202006|23|201403|201912|21.5|23.8|6.63|6.03|2.5|0.22|1.71|0.23|2.98|4.71|21.56|73.45|28.4|139.29|1.88|-1.3|2.68|3|14.77|36.71|0.86|1.93|0|0|76121333|127019000|0|3514779000|117744971|141361710|1840498|0.6282|-85.61|851
2024-04-29 07:31:24|usa_0883|MTW|149|202312|202312|135|199006|202403|18.27|12.97|0.37|0.33|0.24|0.23|0.66|0.82|1.21|0.62|-3.82|2.49|8.5|0|6.37|0.73|2.31|5|4|2.41|1.68|1.48|0|0|69437173|34400000|320600000|833970200|496243300|488111386|4566225|14.14|0|4900
2024-04-29 07:31:26|usa_0885|TEX|141|202312|202312|119|199406|202403|65.76|8.48|0.7|0.61|0.49|0.85|2.46|2.58|0.52|0.37|-2.02|11.78|0.32|1.02|2.96|0.56|2.17|5|6.69|4.09|1.78|1.48|0|0|360660000|370700000|400800000|4567300000|4256840000|4462920000|41042732|64.4|0|9500
2024-04-29 07:31:28|usa_0886|HRC|146|202006|202006|124|198909|202009|19.82|26.43|1.28|2.46|1.11|1.9|2.26|3.37|0.53|1.23|3.7|1.98|2.41|1.07|9.04|5.58|3.07|7|2.11|2.03|0.84|0.28|0|0|171833588|331800000|296700000|7263167100|5561966424|5610452330|46551235|83.51|-20.64|10000
2024-04-29 07:31:30|usa_0887|BIO|148|202312|202312|123|198912|202009|32.96|7.99|1.45|6.41|1.47|3.79|2.01|1.13|0.48|0.14|-0.88|0.84|0|0|8.44|30.22|3.36|4|1.51|1.21|1.07|0.84|0|0|367034293|1607142000|679018000|9456103000|9863659008|10396160460|76224191|345.87|0|8120
2024-04-29 07:31:32|usa_0888|MFA|91|202312|202312|99|199906|202403|54.78|25.93|9.59|3.5|9.36|5.87|0.92|0.61|0.18|2.61|-2.99|-44.34|13.52|12.27|8.28|-13.44|0|0|2.77|1.98|0.56|2.62|0|0|230731612|318000000|11337000|5806745300|1162861560|5505325000|9153846|11.41|0|66
2024-04-29 07:31:34|usa_0889|THO|150|202312|202312|137|198912|202403|19.41|19.96|0.55|0.74|0.59|0.52|2.43|1.36|0.09|0.36|1.9|4.09|0.95|1.88|15.71|5.6|3.11|5|4.77|10.69|1.53|3.51|0|0|135590743|340192000|1107649000|6437599500|5363911455|5590440135|46535167|100.59|0|22250
2024-04-29 07:31:36|usa_0890|PTEN|118|202312|202312|122|199309|202403|38.33|12.57|2.08|0.9|1.87|0.81|2.05|1.01|0.22|0.26|5.31|69.03|1.64|2.68|7.71|-21.97|1.71|1|6.14|11.44|1.35|3.86|0|0|81202755|190108000|3052528000|5929262900|4909671882|2236123200|84149508|11.94|0|5800
2024-04-29 07:31:38|usa_0891|UFS|146|202006|202006|123|198912|202009|24.94|172.19|0.93|0.5|0.59|0.31|1.18|0.65|0.75|0.48|8.14|27.62|12.32|6.48|1.48|0.3|2.16|5|2.51|3.29|1.18|1.68|0|0|136220837|124000000|2583000000|2414909600|1449885959|1452731000|20605855|26.27|-26.64|10000
2024-04-29 07:31:39|usa_0892|LSTR|115|202403|202403|121|199312|202403|21.88|29.66|0.76|1.25|0.78|1.37|6.36|6.23|0.55|0.11|4.13|5.06|0.44|0.67|21.75|21.19|4.11|8|2.9|3.63|0.67|0.79|0|0|117608487|530452000|279495000|6479931100|6893483120|7399285360|48791732|192.76|0|1333
2024-04-29 07:31:41|usa_0893|JCP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:31:41|usa_0894|PDM|63|202312|202312|56|200912|202312|26.83|16.16|8.45|6.13|4.87|1.5|1.18|0.51|0.75|1.19|8.29|4.52|5.51|8.32|3.13|10.62|1.76|3|3.73|1.02|0.73|0.59|0|0|27174400|825000|3553474000|2925649300|869718559|889297109|5960591|7.03|0|134
2024-04-29 07:31:43|usa_0895|SSYS|108|202312|202312|95|199512|201909|57.35|235.11|3.45|0.67|3.74|1.27|2.77|0.92|0.03|0|-9.32|-53.03|0|0|1.73|-5.19|3.27|5|12.38|21.02|1.4|0.57|0|0|125773747|162585000|212175000|647914600|809403882|638135540|3989371|11.62|0|2100
2024-04-29 07:31:45|usa_0896|VSTO|32|202312|202312|8|201412|201612|24.85|12.26|1.03|0.89|0.68|0.68|1.29|1.76|0.81|0.77|18.77|24.3|0|0|-7.82|-8.85|4.46|6|7.15|5.69|-0.36|0.2|0|0|62226759|57028000|242806000|2678013400|1905245716|1932610460|17575935|32.78|0|4400
2024-04-29 07:31:46|usa_0897|DRQ|97|202312|202312|105|199712|202403|98.97|2253|3.04|1.3|3.28|1.84|2.51|0.88|0.07|0|0.91|4.74|0|0|9.51|-2.61|2.76|3|5.12|5.74|1.53|1.17|0|0|189233196|213231000|248525000|562114200|774730098|789068190|5311339|22.53|0|1572
2024-04-29 07:31:47|usa_0900|DSW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:31:48|usa_0901|ASB|150|202312|202312|133|199012|202403|20.77|19.21|5.53|0.27|3.64|2.96|2.04|0.82|1.69|0.59|3.35|27.92|2.43|4|4.62|4.27|0|0|2.37|1.91|0.75|1.3|12004310419|26712547000|1723178213|4510365000|422222000|1414723400|3248799417|3295202940|28419917|21.51|0|4666
2024-04-29 07:31:50|usa_0903|PGRE|30|202312|202312|21|201409|201912|467.76|172.5|23.33|7.9|10.42|1.37|1.65|0.32|1.01|1.19|4.95|11.41|3.4|2.99|0.2|-0.54|1.61|2|1.66|4.48|1.03|1.08|0|0|300232793|428208000|0|5206153400|1019274417|1039178308|6515156|4.69|0|317
2024-04-29 07:31:51|usa_0904|LDOS|62|202312|202312|42|201309|202403|27|92.32|1.09|1.49|0.85|1.18|3.04|4.21|0.84|1.11|11.13|0.27|2.46|1.13|8.51|8.67|3.24|4|3.39|1.38|1.52|0.45|0|0|738258621|777000000|1128000000|21662558300|17700558340|18876960000|119014387|131.09|0|34000
2024-04-29 07:31:52|usa_0905|BOH|150|202403|202403|137|198912|202403|18.76|16.08|3.03|-1.34|4.49|3.81|3|1.85|0.54|0.38|5.72|7.48|2.52|4.49|11.55|13.14|0|0|3.74|5.37|1.05|1.54|9627004302|17423155000|1318951415|1719868000|295748000|1488306500|2478174473|2485149675|18108987|62.39|0|2112
2024-04-29 07:31:54|usa_0906|BDN|125|202403|202403|147|198612|202309|80.3|32.43|8.05|6.44|4.1|1.62|0.99|0.6|1.04|1.7|-0.67|12.76|6.94|14.17|2.46|8.11|1.87|3|2.5|5|0.61|1.08|0|0|76877929|43210000|3873896000|2971631300|826900320|820927200|9526409|4.8|0|337
2024-04-29 07:31:57|usa_0907|OFC|108|202006|202006|111|199212|202009|66.19|23.76|9.22|7.67|3.95|4.32|1.63|1.63|1.75|1.24|-5.59|3.39|5.9|4.69|1.89|3.1|1.43|2|3.25|1.35|0.63|0.97|0|0|21761256|21596000|80465000|4660294200|2660985504|2659510120|15705423|23.72|-20.35|394
2024-04-29 07:31:58|usa_0908|JW.A|147|202006|202006|120|199003|202003|50.04|14.71|2.53|1.36|2.35|1.02|6.37|1.82|0.68|0.87|2.31|2.07|1.19|4.35|10.89|-3.29|3.88|8|1.13|3.29|0.52|0.16|0|0|100175411|101385000|435255000|2521190200|1775855130|1781880030|9139905|31.71|-27.83|6900
2024-04-29 07:32:00|usa_0909|MYGN|103|202312|202312|45|200806|201909|40.36|569.4|8.53|1.54|8.95|2.34|4.24|2.45|0.03|0.05|-0.04|6.82|0|0|-0.32|-15.94|4.45|7|13.99|12.56|1.06|1.44|0|0|171168820|140900000|103000000|1813732900|1916668000|1590472000|14434696|21.32|0|2700
2024-04-29 07:32:02|usa_0911|CHS|113|202006|202006|105|199303|201906|30.34|56.33|1.56|0.1|1.68|0.08|4.39|0.47|0.09|0.5|9.99|14.55|5.1|35.97|18.14|-44.06|4.79|6|9.18|6.16|1.69|2.29|0|0|172676641|124507000|843742000|141986900|116278130|112724420|1827076|0.9725|-75.87|17100
2024-04-29 07:32:04|usa_0912|DECK|113|202312|202312|121|199312|202403|28.09|33.86|1.46|2.56|1.73|5.99|2.88|11.48|0.1|0.03|1.48|2.91|0|0|13.51|26.2|4.59|9|11.65|3.39|1.36|1.14|0|0|161854385|1650802000|439652000|22509647900|24143319000|26356221260|511161063|941.26|0|3600
2024-04-29 07:32:06|usa_0913|KMT|149|202312|202312|135|199006|202403|20.78|16.63|1.11|1.56|0.9|0.97|1.77|1.54|0.54|0.48|0.35|-1.43|2.36|3.21|4.87|-0.28|2.98|5|2.65|5.39|1.42|2.15|0|0|78542383|90735000|1086306000|2545425800|1976669580|2073062680|15261057|24.94|0|9000
2024-04-29 07:32:08|usa_0915|WPX|42|202006|202006|33|201112|202003|21.54|4.64|4.59|2.84|2.57|1.08|0.93|0.59|0.5|0.76|-6.9|-3.41|0|0|-6.45|-10.83|1.89|3|6.58|5.54|2.28|4.57|0|0|180051282|407000000|8421000000|5971488800|2748997020|2742530000|48218466|4.9|-53.73|590
2024-04-29 07:32:09|usa_0916|PRA|121|202312|202312|127|199112|202309|33.39|105.91|1.77|-1.97|2.72|0.6|1.54|0.59|0.1|0.38|8.67|7.1|2.6|1.45|11.45|-4.56|0|0|1.77|1.76|0.68|-0.12|0|0|1506222557|3795280000|19198000|-2712666400|655474200|692973960|3983375|12.86|0|961
2024-04-29 07:32:11|usa_0917|AMH|37|202312|202312|21|201812|202403|91.88|36.78|21.6|10.9|9.75|8.5|1.32|1.93|0.52|0.64|-4.36|0.72|1.21|2.5|0.13|1.55|1.62|2|2.33|1.54|0.58|0.55|0|0|153714294|59385000|0|18561036200|13473323160|11085940716|188771593|36.78|0|1324
2024-04-29 07:32:12|usa_0918|BIG|141|202312|202312|76|200109|202009|28.83|2.74|0.43|0.19|0.4|0.02|2.29|0.36|0.36|1.44|10.05|8.74|4.51|20.91|11.52|58.04|4.5|10|10.06|20.16|1.37|3.4|0|0|64062427|46411000|2390111000|465118700|102408722|138938800|3777022|3.47|0|34000
2024-04-29 07:32:14|usa_0919|SLGN|102|202312|202312|109|199612|202403|18.39|16.3|1.05|1.61|0.69|0.89|6.03|2.74|0|1.81|1.65|-2.17|1.26|1.5|6.38|7.02|2.22|4|1.83|1.99|0.63|0.68|0|0|119426152|642923000|1785800000|7955483000|5171640000|5419878720|29125552|48.56|0|13100
2024-04-29 07:32:16|usa_0921|CRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:32:17|usa_0922|AWI|79|202312|202312|70|200609|202403|33.48|24.84|2.44|3.84|2.1|4.3|4.92|9.2|1.07|0.99|5.03|4.98|1.15|0.86|5.97|-5.3|2.7|6|3.57|2.49|1.66|0.5|0|0|301305333|70800000|549200000|5957867000|5453518862|5962560000|53920411|124.22|0|2500
2024-04-29 07:32:18|usa_0924|H|51|202312|202312|55|201006|202403|55.13|78.25|1.88|1.67|1.82|2.58|1.85|4.55|0.38|0.86|6.77|5.33|0.83|0.38|4.55|4.97|2.55|2|1.63|3.69|1.15|1.85|0|0|898142857|896000000|3710000000|18370272100|16207272092|16165260108|125424740|159.62|0|55000
2024-04-29 07:32:19|usa_0925|RDC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:32:20|usa_0926|UPL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:32:21|usa_0928|USG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:32:21|usa_0929|OAS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:32:22|usa_0930|YELP|42|202312|202312|38|201409|202403|333.44|29.19|7.47|0.99|6.73|2.14|6|3.59|0|0|1.95|4.93|0|0|-1.75|-1.64|8.09|10|10.02|18|1.08|1.87|0|0|388851600|446396000|294998000|2243883300|2713241600|2853072200|37911519|39.4|0|5950
2024-04-29 07:32:23|usa_0933|ROL|149|202403|202403|138|198909|202403|43.85|51.99|2.4|8.5|2.6|7.14|9.8|18.62|0.07|0.44|2.41|0.78|1.4|1.21|25.83|19.13|4.41|9|1.76|2.23|0.54|0.59|0|0|56215433|112971000|406015000|22803278600|22405340608|15165594010|106715026|46.27|0|14952
2024-04-29 07:32:25|usa_0934|DNOW|33|202312|202312|40|201403|202403|81.27|6.73|0.56|0.11|0.58|0.71|1.24|1.52|0.07|0|0|0|0|0|-9.51|-46.65|5.48|7|10.92|1.48|1.14|2.2|0|0|141100000|299000000|109000000|1317724700|1615115520|1661930000|23913305|15.2|0|3000
2024-04-29 07:32:26|usa_0935|CVA|117|202006|202006|107|199306|202003|49.41|145.83|3.17|1.88|1.45|0.57|3.43|3.65|3.75|9.05|7.19|10.49|5.62|8.52|2.35|-0.65|1.75|2|2.99|1.66|1.47|1.17|0|0|187993500|39000000|2431000000|3516861300|1023000000|1023000000|7263337|7.75|-55.18|4000
2024-04-29 07:32:28|usa_0936|UE|33|202312|202312|37|201412|202403|37.45|8.15|9.71|6.78|6.09|4.92|3.67|1.78|2.37|1.5|0.67|7.61|4.51|3.76|3.94|5.12|2.68|3|3.61|1.46|1.08|2.02|0|0|257915600|101123000|77957000|3752183400|2051458398|2013595650|14880303|17.27|0|117
2024-04-29 07:32:29|usa_0937|UHAL|108|202312|202312|116|199503|202403|53.86|21.75|1.34|2.51|0.97|2.32|1.66|1.87|1.48|0.65|1.77|-1.32|0.13|0|5.22|5.31|3.19|7|1.49|0.88|0.95|0.67|0|0|567452880|1806969000|9006611000|16075959400|13243101366|1324310812|5643280|67.54|0|30000
2024-04-29 07:32:31|usa_0938|LTRPA|33|202312|202312|36|201406|202306|494.83|2.04|3.44|2.62|0.77|0.07|2.05|1.18|0.48|-2.7|15.27|78.75|0|0|-1.82|-5.12|4|4|2.1|2.55|0.63|3.36|0|0|751266667|1090000000|145000000|1818110600|131110630|127500000|883598|1.7|0|4194
2024-04-29 07:32:32|usa_0939|DBD|147|202306|202306|104|199012|201612|28.88|18.77|1.23|0.64|1.16|0.77|2.62|1.22|-2.27|-0.59|1.45|-9.61|2.64|0|5.55|-15.65|2.77|7|4.97|12.34|1.29|3.48|0|0|237962137|563600000|205500000|1998297100|1293797148|2672544000|6343500|34.44|0|22000
2024-04-29 07:32:34|usa_0940|TDS|148|202312|202312|135|198612|202009|77.82|13.42|2.54|0.93|1.62|0.35|1.4|0.44|0.68|0.79|0.4|5.42|1.47|4.65|2.54|2.08|2.91|7|1.41|1.35|0.92|1.46|0|0|619734280|236000000|4600000000|7560127000|1810127034|1842300000|18449246|16.02|0|2900
2024-04-29 07:32:36|usa_0942|SATS|58|202312|202312|62|200806|202312|111.95|0.57|1.45|1.29|1.25|0.11|0.79|0.19|0.56|1.15|-2.02|8.43|0|0|-0.53|-2.21|2.75|4|1.06|2.04|0.79|0.7|0|0|1811540196|2444420000|2525707000|24696753600|3868896375|1394775750|27328001|14.25|0|2300
2024-04-29 07:32:37|usa_0943|TECD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:32:38|usa_0944|PAG|106|202312|202312|97|199912|202403|14.33|10.46|0.34|0.35|0.18|0.37|1.54|2.3|1.76|1.14|2.23|5.68|1.92|1.88|3.87|6.79|3.99|6|4.49|4.55|1.63|1.93|0|0|40207881|96400000|4716600000|16185410100|10871343288|13023996000|31421141|161.99|0|27000
2024-04-29 07:32:40|usa_0946|FULT|147|202403|202403|137|198912|202403|14.87|9.87|3.71|-0.44|3.61|2.44|1.56|0.92|0.7|0.83|3.18|12.19|3.24|4.15|7.82|4.11|0|0|1.92|3.2|0.69|0.79|8380689198|20730051000|959741854|247581000|236943000|4624021400|2575562430|2583380310|16832091|15.89|0|3500
2024-04-29 07:32:42|usa_0947|TK|107|202312|202312|115|199506|202403|20.6|4.76|3.92|1.98|1.39|0.48|1.36|0.91|2.88|4.27|8.75|97.13|3.77|0|2.52|-4.08|1.3|3|3.48|2.54|0.98|0.89|0|0|428924346|652684000|4699797000|1080048000|664664000|736709792|5261394|7.28|0|5500
2024-04-29 07:32:43|usa_0948|KBR|69|202312|202312|67|200609|202306|20.12|28.19|0.42|0.62|0.55|1.27|2.23|6.22|0.28|1.32|2.26|2.73|1.32|0.87|5.2|-0.99|1.93|4|2.7|3.72|1.26|0.99|0|0|864725806|304000000|218000000|10137651700|8598403416|9039720000|95803655|63.66|0|28000
2024-04-29 07:32:44|usa_0949|MDRX|84|202006|202006|62|200406|201912|278.77|8.41|4.25|1.27|3.61|0.65|2.85|0.71|0.43|0.83|0|0|0|0|-10.29|-2.37|3.02|6|7.52|10.58|1.42|0.58|0|0|82604774|199004000|183389000|549029500|1254861300|1252651400|59678229|7.7|0|9600
2024-04-29 07:32:46|usa_0950|CHH|99|202312|202312|108|199703|202403|23.37|24.97|4.81|6.02|4.11|4.15|42.16|175.91|-2.87|44.05|5.67|0.57|1.57|0.91|40.26|18.32|4.94|7|2.85|4.57|0.94|2.08|0|0|79581531|26754000|372159000|7803183600|6257635370|6956072900|90790801|126.35|0|1807
2024-04-29 07:32:48|usa_0951|BRKR|85|202312|202312|93|200012|202403|75.64|32.17|2.43|3.15|2.66|4.67|10.86|9.39|0.45|0.93|1.59|-0.45|0.42|0.21|7.9|9.87|4.84|8|1.91|2.01|1.52|1.12|0|0|246470453|488300000|395900000|13762123100|13636781312|14532518000|76300977|93.94|0|7230
2024-04-29 07:32:49|usa_0952|CRS|150|202312|202312|135|199006|202403|36.12|24.71|1.13|0.69|0.91|1.3|1.71|2.39|0.6|0.48|4.93|15.79|3.14|1.12|5.76|-3.91|1.75|3|2.53|2.7|1.54|1.83|0|0|116529851|15700000|1334100000|4220833600|3529012182|3449586000|27378190|71.42|0|4600
2024-04-29 07:32:51|usa_0953|BAH|48|202312|202312|54|201009|202403|22.43|47.73|1|1.73|0.88|1.89|10.88|17.73|4.15|3.15|8.64|3.1|1.75|1.29|12.35|16.64|8|10|1.63|1.45|1.19|0.64|0|0|352728556|601813000|435726000|22078774400|19288160004|20658765900|79877974|148.44|0|27400
2024-04-29 07:32:52|usa_0954|ERIE|114|202403|202403|114|199509|202403|23.26|43.37|2.68|4.47|3.23|6.09|4.84|11.56|0.01|0.08|4.48|2.14|2.45|1.21|16.58|24.12|0|0|0.57|1.5|0.45|0.72|0|0|1486841568|208234000|246572000|20789821100|20998055143|23453213966|48020825|401.57|0|5700
2024-04-29 07:32:54|usa_0955|AR|38|202403|202403|42|201309|202403|25.64|145|8.2|1.54|4.9|2.18|1.66|1.49|0.7|0.21|0|0|0|0|0.75|-20|1.34|1|8.09|22.17|1.48|9.31|0|0|42160917|0|12500075000|10726062000|8994930000|7783194000|144477870|29|0|524
2024-04-29 07:32:55|usa_0957|DO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:32:56|usa_0959|OIS|85|202312|202312|92|200103|202403|17.12|30.8|1.15|0.48|0.91|0.5|1.09|0.55|0.39|0.19|-0.33|5.26|0|0|6.07|-45.88|2.71|3|4.73|4.4|1.91|4.69|0|0|70508988|47111000|447445000|480683100|393557472|368608240|12527609|6.16|0|3428
2024-04-29 07:32:57|usa_0961|PBF|39|202312|202312|45|201212|202403|17.62|3.5|0.24|0.2|0.13|0.2|1.74|1.06|0.94|0.19|-7.34|-19.19|4.94|1.56|1.53|-9.36|2.71|1|7.62|11.96|1.76|3.72|0|0|581562211|1783500000|5477700000|6488382800|6933765342|6990661773|141187614|57.57|0|3442
2024-04-29 07:32:59|usa_0962|SC|33|202006|202006|27|201312|202009|8.67|21.92|6.74|6.85|1.17|0.87|1.36|1.08|6.55|8.3|-2.95|1.14|2.69|5.08|2.46|0.61|0|0|1.97|2.04|1.21|1.44|0|0|179925633|271522000|16645801000|45403623400|5205234684|5265193526|12262017|16.46|-32.89|5175
2024-04-29 07:33:00|usa_0965|ASNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:33:01|usa_0966|SPB|149|202312|202312|130|199109|202403|41.67|1.93|1.17|1.24|0.48|1.16|1.08|1.17|0.14|0.61|13.45|18.73|7.69|1.89|-0.73|-1.62|1.53|6|1.6|2.93|0.27|2.01|0|0|1873136632|1395400000|487000000|2696575100|2745104004|3845232000|33937857|89.01|0|13000
2024-04-29 07:33:03|usa_0967|AAN|148|202312|202312|126|199209|202403|21.09|93.75|0.99|0.91|0.85|0.11|1.96|0.33|0.38|0.28|-0.37|2.94|0.46|6.67|8.84|-13.42|4.6|10|2|3.14|0.84|2.88|0|0|63651863|59035000|507890000|362638500|227710500|506422500|2480816|7.5|0|12100
2024-04-29 07:33:06|usa_0968|VSH|148|202312|202312|138|198909|202403|36.97|9.82|2.19|0.8|2.13|0.94|2.96|1.42|0.43|0.37|2.4|4.79|1.68|1.76|3.24|4.82|2.14|5|4.91|2.81|1.67|1.19|0|0|501657603|1008527000|1024330000|2933003900|3124151856|3292455600|32555564|22.68|0|22400
2024-04-29 07:33:08|usa_0970|AXTA|30|202312|202312|37|201412|202403|90.19|28.66|2.29|2.12|1.52|1.47|5.29|4.38|2.98|2.03|-0.47|-0.76|0|0|2.21|1.8|5.05|5|2.02|2.32|1.35|1.67|0|0|589193103|699800000|1165200000|10420518000|7568654370|8116040000|59121743|34.39|0|13000
2024-04-29 07:33:09|usa_0971|COMM|36|202312|202312|23|201309|201906|51.65|29.13|2.06|1.35|0.96|0.05|3.92|5.53|2.21|-5.14|-9.8|-20.14|0|0|0.74|-9.04|4.82|5|3.13|4.99|1.2|1.53|0|0|490417606|543800000|681400000|10176496800|279384617|256629000|5342075|1.31|0|30000
2024-04-29 07:33:10|usa_0972|DLB|74|202312|202312|77|200412|202403|32.19|43.4|4.91|4.71|5.94|6.38|3.34|3.41|0.01|0|2.97|3.18|1.14|1.36|14.08|10.55|5.39|8|2.54|1.02|0.96|0.96|0|0|681067868|797639000|625024000|7225459100|8029455024|8550822750|26672890|83.77|0|2193
2024-04-29 07:33:12|usa_0973|IBKR|62|202312|202312|68|200703|202403|48.97|19.74|12.31|13.54|10.48|1.89|9.36|3.34|0.09|0|2.31|0.21|1.25|0.36|7.63|2.03|0|0|0.71|0.73|0.88|0.46|0|0|1652932390|3753000000|62000000|18711096300|11964096316|46552148672|105207558|111.71|0|1815
2024-04-29 07:33:13|usa_0974|ROVI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:33:14|usa_0975|ZNGA|42|202006|202006|34|201112|202006|147.75|144.18|2.95|5.5|3.57|5.49|2.36|5.65|0.05|0.34|-1.02|-1.29|0|0|-7.41|-1.14|5.32|7|4.3|9.69|0.74|0.04|0|0|955242000|1556214000|160253000|8544354800|8744930880|8726508480|162439687|9.12|56.16|1883
2024-04-29 07:33:15|usa_0976|LPI|40|202006|202006|32|201112|201912|30.97|12.79|5.06|1.87|3.22|0.16|19.77|0.32|5.14|3.35|-8.22|-23.46|0|0|-5.13|-46.9|2.72|2|8.12|9.67|1.57|7.19|0|0|88611000|15747000|1560101000|1361657200|118676642|115969980|4316824|9.94|-79.67|280
2024-04-29 07:33:16|usa_0977|GLNG|73|202312|202312|80|200312|202312|106.07|44.21|18.81|7.1|11.51|8.64|1.93|1.22|1.42|0.59|0.53|4.09|4.42|4.16|3.3|-7.57|1.1|2|5|7.31|1.31|1.24|0|0|197166931|679225000|3735348000|3588158600|2515879614|2353068000|33684123|24.06|0|1647
2024-04-29 07:33:17|usa_0979|BOKF|120|202403|202403|126|199209|202403|14.79|13.41|2.1|-3.74|3.29|3.13|1.65|1.14|1.13|1.34|1.9|34.26|2.23|2.37|6.55|3.98|0|0|0.99|1.98|6.32|1.91|12523125157|34973000000|4010018731|13808835000|542625000|-1014765000|5935380000|6428895600|16605951|92|0|5037
2024-04-29 07:33:19|usa_0980|AMD|148|202312|202312|137|198912|202403|93.88|347.1|1.69|12.45|1.8|12.92|5.64|5.22|1.67|0.04|0|0|0|0|-2.47|18.11|3.19|9|8.8|2.41|2.41|1.24|0|0|1074272970|5773000000|800000000|288392108600|291697108600|221461230000|12928826211|180.49|0|11400
2024-04-29 07:33:21|usa_0981|KN|33|202312|202312|41|201312|202403|216.58|20.38|2.16|1.86|1.94|2.08|1.35|1.4|0.24|0.26|0.11|-0.23|0|0|-1.47|1.19|4|5|15.26|3.86|1.1|1.18|0|0|67182800|87300000|224100000|1626941400|1434395690|1474586120|8363380|16.1|0|8500
2024-04-29 07:33:22|usa_0982|ANF|102|202312|202312|109|199612|202403|42.54|19.63|1.39|0.18|1.53|1.5|7.76|6.02|0.14|0.21|6.39|8.71|2.73|5.03|23.21|-12.04|5.35|9|10.99|21.31|1.48|1.85|0|0|393742500|900884000|1709167000|5565487000|6229424992|7725954880|180953235|122.08|0|44000
2024-04-29 07:33:24|usa_0983|NAV|146|202006|202006|138|198512|202006|36.18|14.2|0.53|1|0.24|0.53|3.11|3.67|-1.43|-1.45|-2.35|-9.3|0|0|-6.55|-0.62|2.33|6|5.48|3.23|1.88|2.18|0|0|677943200|1648000000|1360000000|8247595700|4332230000|4340938000|48834008|43.54|54.89|13300
2024-04-29 07:33:25|usa_0984|COTY|40|202312|202312|43|201306|202403|50.92|34.37|2.46|2.28|1.55|1.76|6.9|2.42|3.05|0.81|3.97|8.94|3.97|18.87|-3.84|-8.17|5.52|4|4.95|2.85|0.81|1.39|0|0|631023684|450000000|1453000000|14380520000|10705396000|9129068000|42265530|11.96|0|18260
2024-04-29 07:33:26|usa_0985|SPWR|65|202312|202312|69|200606|202309|197.48|22.85|2.6|1.47|1.95|0.31|7.38|1.72|4.3|1.13|-5.78|-19.5|0|0|-8.95|0.89|1.76|3|10.74|22.06|2.76|2.98|0|0|398533619|87424000|408934000|784210300|526083300|534354000|21081817|3|0|8400
2024-04-29 07:33:28|usa_0986|PPC|149|202312|202312|57|200912|202403|20.26|25.42|0.61|0.49|0.46|0.47|3.29|2.44|1.29|1|-3.89|0.44|0|0|5.43|5.36|2.23|3|3.09|0.91|0.36|1.27|0|0|145662992|697748000|2831083000|10781146300|8126629368|8477657760|28466364|34.32|0|52700
2024-04-29 07:33:30|usa_0987|UNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:33:31|usa_0988|BTU|85|202312|202312|24|201803|202403|5.28|4.87|0.57|0.28|0.46|0.76|1.62|0.88|1.36|0.09|79.42|128.51|6.31|1.24|2.19|-52.98|1.58|1|4.91|6.86|1.2|1.91|0|0|563171827|969300000|3229100000|2539498500|3122262000|2375054000|87305486|24.26|0|6600
2024-04-29 07:33:32|usa_0989|MORN|70|202403|202403|76|200503|202403|51.16|62.3|4.71|5.35|5.32|6.31|5.72|8.85|0.12|0.69|3.12|-0.36|0.81|0.5|16.76|10.14|5.43|8|1.46|0.36|0.84|1.51|0|0|293851134|409100000|300400000|13721760700|13181460672|13321584000|44086960|308.37|0|6914
2024-04-29 07:33:33|usa_0990|MRC|45|202312|202312|48|201203|202403|29.04|12.09|0.61|0.37|0.37|0.33|1.84|2.17|0.85|0.36|4.48|16.99|0|0|0.29|-18.02|4.84|6|4.58|6.09|1.83|2.77|0|0|52021452|131000000|294000000|1585786100|1059842064|1030740000|7498655|12.57|0|2850
2024-04-29 07:33:35|usa_0991|SEAS|35|202006|202006|29|201303|202006|59.75|17.4|2.56|3.38|1.4|1.64|14.84|171.71|11.27|221.7|5.64|-6.7|2.18|0|0.42|-6.12|7.39|8|13.22|9.77|1.32|3.39|0|0|78468879|375683000|1859238000|3189858800|1541080532|1539993960|30939941|19.72|-25.08|15300
2024-04-29 07:33:35|usa_0992|BRX|37|202312|202312|39|201406|202403|82.71|23.22|9.44|7.55|4.76|5.69|2.19|2.48|2.23|1.73|8.69|7.19|5.38|4.49|2.31|2.71|2.45|3|1.91|4.67|0.85|1.98|0|0|103633618|20780000|0|11978056500|7048985580|6959326850|59483356|23.45|0|477
2024-04-29 07:33:36|usa_0993|SERV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:33:37|usa_0995|MBI|137|202312|202312|114|198712|201606|11.8|75.67|8.24|4.27|5.79|54.32|1.17|0.98|2.01|-1.91|9.43|103.18|1.39|0|3.97|-11.62|0|0|7.75|7.17|1.63|1.08|0|0|3912443779|1698000000|37000000|1819259100|343833204|423214532|3030963|6.76|0|93
2024-04-29 07:33:39|usa_0996|MCY|149|202312|202312|154|198509|202403|16.69|29.66|1.08|0.56|1.07|0.62|1.81|1.85|0.12|0.37|3.56|6.16|3.59|2.46|12.19|8.9|0|0|1.58|1.03|0.54|0.48|0|0|379719651|729394000|215222000|2701483800|2857148760|2856472800|12717919|51.6|0|4500
2024-04-29 07:33:41|usa_0997|LBRDA|33|202312|202312|31|201606|202403|98.48|12.23|658.86|1665.92|533.42|8.56|1.65|0.91|0.1|0.42|-23.05|-19.84|0|0|4.92|1.64|0|0|0.39|0.21|1.2|0.92|0|0|203503767|158000000|425000|11761961700|8223200832|10444163520|7839168|57.12|0|56
2024-04-29 07:33:43|usa_0998|ARMK|36|202312|202312|41|201312|202403|31.5|13.61|0.95|0.96|0.54|0.46|3.47|3|3|2.1|-0.03|-7.05|1.21|1.26|3.48|-2.09|3.25|3|2.66|5.85|0.89|2.64|0|0|328439242|295597000|2617361000|14219265600|8532223620|8225706360|79944139|32.52|0|283500
2024-04-29 07:33:44|usa_0999|APAM|44|202403|202403|44|201303|202403|33.7|13.95|3.64|3.73|2.02|2.9|51.47|9.16|1.28|0.62|7.07|9.48|7.14|5.33|38.79|52.09|6.03|9|2.64|1.71|1.82|1.93|0|0|201077845|228587000|119347000|3467037100|3199625082|2557828988|20561941|45.77|0|440
2024-04-29 07:33:45|usa_1000|GEF|103|202312|202312|110|199609|202403|32.1|10.71|1.01|1.13|0.83|0.7|2.09|1.8|0.94|1.15|1.24|8.26|2.63|3.33|6.53|3.29|2.57|5|1.61|2.5|1.1|0.92|0|0|75520505|179300000|1634400000|5859452500|3578152464|3681404064|12890883|61.92|0|17000
2024-04-29 07:33:46|usa_1001|LC|34|202312|202312|32|201603|202403|159.15|24.42|15.45|2.63|6.04|1.1|2.33|0.78|2.31|0.02|5.33|45.19|0|0|-1.91|-5|0|0|8.6|5.32|0.7|0.91|0|0|677127353|2872766000|186104000|-1882902800|970509174|617973918|9541837|8.79|0|1538
2024-04-29 07:33:47|usa_1002|PINC|35|202312|202312|42|201309|202403|77.5|15.9|1.52|2.98|2.41|2.02|9.48|1.11|0.07|0.06|0|0|0.5|3.8|0|0|6.63|7|6.24|3.46|0.31|0.1|0|0|213299844|371110000|264551000|2429461600|2647944650|2704288600|44391564|22.1|0|2500
2024-04-29 07:33:48|usa_1003|TDW|24|202312|202312|3|202306|202403|50.4|50|1.15|0.78|1.73|4.82|1.32|4.63|0.5|0.71|16.49|13.73|0|0|-11.26|-17.1|1.35|1|3.6|3.81|1.48|1.33|0|0|311308739|274437000|839912000|5267400200|4807855600|3708152000|84030031|92|0|5300
2024-04-29 07:33:50|usa_1005|TFSL|66|202312|202312|68|200703|202403|105.73|48.31|17.17|23.55|13.49|11.67|2.3|1.89|0.98|2.71|1.87|6.91|3.07|9|1.53|1.64|0|0|0.73|0.35|0.56|0.63|8453325684|9226343000|582553917|1076943000|42697000|7508550900|3525728904|3485675064|3833095|12.56|0|931
2024-04-29 07:33:51|usa_1006|SABR|34|202312|202312|22|201409|202003|41.42|10.93|2.86|2.04|1.63|0.29|21.28|6.51|6.57|-3.48|3.02|-4.68|3.07|8.62|5.24|-13.07|3.89|2|4.61|16.68|0.99|2.59|0|0|398704188|700177000|540220000|5078702800|918556980|667177060|17401715|2.42|0|9250
2024-04-29 07:33:52|usa_1007|TMST|30|202006|202006|5|201406|201509|22.58|18.52|0.64|0.25|0.54|0.17|1.04|0.3|0.26|0.27|2.91|8.65|1.29|0|-4.98|-19.61|1.92|1|9.56|4.81|2.65|1.37|0|0|30540741|75500000|613900000|225378900|159750000|159750000|865904|3.55|-44.15|2500
2024-04-29 07:33:53|usa_1008|CNA|149|202312|202312|157|198412|202403|21.67|10.25|0.72|0.83|0.7|0.94|0.97|1.24|0.23|0.31|4.29|10.99|2.33|3.74|3.79|3.27|0|0|0.46|0.32|1.02|0.81|0|0|3819996341|42935000000|264000000|-27599862800|12303437730|12354240000|9523778|45.42|0|5900
2024-04-29 07:33:55|usa_1009|VEEV|36|202312|202312|42|201309|202403|132.54|62.39|15.7|33.73|17.28|13.9|14.04|6.98|0|0|-1.28|-0.09|0|0|16.39|19.49|7.11|9|4.86|1.31|1.46|0.57|0|0|1068203500|4027756000|103862000|28382362100|32398786782|32314364400|188292658|200.91|0|3501
2024-04-29 07:33:56|usa_1010|OCN|101|202312|202312|72|199612|201412|31.68|13.76|3.93|7.93|1.66|0.18|1.12|0.52|4.1|27.18|-21.11|-231.71|2.61|0|1.64|-0.38|2.13|2|6.48|1.8|1.11|2.27|1267478278|199530000|235997532|201600000|29695000|10926155600|207555644|233947115|304901|27.01|0|5500
2024-04-29 07:33:58|usa_1011|RES|149|202403|202403|118|199409|202403|24.09|11.06|1.79|0.49|1.75|1.09|2.86|1.48|0.07|0|2.95|0.12|1.87|2.07|12.56|-35.4|3.5|5|3.82|4.95|1.13|3.21|0|0|31578836|212199000|307573000|1446847600|1659046554|1643991480|11922435|7.74|0|2700
2024-04-29 07:34:00|usa_1012|SD|65|202312|202312|25|201712|202403|6.38|8.88|3.24|0.6|6.94|3.64|0.65|1.15|-1.06|0.34|23.21|-16.13|0.23|2.13|-28.35|-120.86|1.8|1|3.54|1.76|1.84|4.71|0|0|275785382|252407000|283381000|288151700|540558656|518852270|6266605|14.57|0|270
2024-04-29 07:34:01|usa_1013|KOS|45|202312|202312|48|201203|202403|77.48|13.55|10.44|2.18|189.71|1.69|3.15|2.72|1.3|2.32|18.69|12.58|16.54|18.53|-3.75|-14.17|2.59|2|3.47|7.44|1|4.79|0|0|328730071|95345000|3378665000|5105723900|2742373012|2414962200|53982263|5.96|0|360
2024-04-29 07:34:03|usa_1014|GPRO|33|202312|202312|7|201406|201603|180.7|52.87|1.85|0.91|1.7|0.34|13.19|0.6|-0.25|0.17|-0.61|-1.72|0|0|-19.19|-27.9|7.8|9|16.98|7.52|0.41|1.85|0|0|229103100|246575000|78143000|180310100|334270310|331148310|4439047|2.23|0|926
2024-04-29 07:34:04|usa_1017|CLF|150|202403|202403|141|198812|202403|16.25|30.73|1.32|2.86|1.05|0.52|1.88|1.18|0.9|0.51|1.61|-16.39|2.69|4.2|7.35|-0.59|1.98|1|10.35|18.99|1.7|1.98|0|0|227594656|30000000|4808600000|14687244700|10812244650|9075261120|181270516|22.74|0|2372
2024-04-29 07:34:06|usa_1018|MIK|32|202006|202006|25|201406|202009|12.1|10.16|1.22|0.7|0.71|0.29|0|0|-1.61|-1.76|5.46|8.48|0|0|28.42|11.12|8.33|9|8.04|24.66|1.47|5|0|0|243473379|651118000|1964889000|3430935000|1423510028|1422142880|49464984|9.655|0.72|44000
2024-04-29 07:34:07|usa_1019|ANAT|146|202006|202006|143|198412|202009|15.84|7.17|0.94|0.42|0.98|0.5|0.69|0.3|0.02|0.11|0|0|3.58|4.43|6.04|4.16|0|0|0.12|0.21|0.83|0.66|0|0|637132222|967334000|110313000|1510484600|1815692616|1815685863|2857431|67.53|-45.42|4640
2024-04-29 07:34:09|usa_1020|INOV|27|202006|202006|23|201412|202009|120.71|377.86|5.74|7.42|4.96|5.97|3.69|6.07|-1.27|1.33|-1.04|3.51|0|0|3.85|0.74|5.61|6|4.84|2.79|0.87|0.85|0|0|392060560|95611000|192191000|4872436200|4352427209|4193425275|23166|28.015|0|2662
2024-04-29 07:34:10|usa_1021|ZAYO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:34:11|usa_1022|RYAM|33|202312|202312|37|201406|202309|18.93|13.62|1.32|0.73|0.54|0.19|15.23|0.42|3.43|1.04|8.08|17.39|3.74|0|8.24|-1.25|2.72|1|12.35|3.85|3.02|3.73|0|0|119930233|75768000|1267288000|1014291900|312578540|302264256|2639400|4.78|0|4000
2024-04-29 07:34:13|usa_1023|FI|38|202403|202403|43|201306|202403|22.74|29.87|2.53|0.32|3.27|4.99|2.27|3.17|0.18|0.82|2.67|0.74|2.39|0|-2.02|-37.12|4.14|4|2.56|1.16|1.46|0.99|0|0|381697743|596000000|327388000|117325520000|93654520000|36095826460|417405042|159.82|0|3100
2024-04-29 07:34:14|usa_1024|AVX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:34:14|usa_1025|TMHC|37|202312|202312|41|201312|202403|10.38|8.91|1.66|1.18|1.28|0.92|2.68|1.24|1.87|0.38|-0.33|-9.42|0|0|2.47|2.79|3.4|4|2.1|2.63|1.57|2.58|0|0|346070083|798568000|172160000|7852569900|6647067192|8104729880|49546147|62.17|0|2300
2024-04-29 07:34:15|usa_1027|CVI|61|202312|202312|63|200806|202403|22.57|4.66|0.54|0.5|0.41|0.39|3.57|4.23|2.14|2.54|7.88|8.72|8.25|5.61|9.11|2.42|3.18|2|3.28|2.18|1.89|2.39|0|0|549578682|581000000|2294000000|5342921200|3584921196|3583830000|37380582|35.66|0|1486
2024-04-29 07:34:17|usa_1029|USM|141|202312|202312|125|199212|202403|126.84|58.87|5.78|0.94|5|0.81|2.47|0.67|0.39|0.66|0|0|0|0|2.35|3.1|3.12|7|1.15|0.95|0.96|0.83|0|0|214981771|150000000|3172000000|6044500000|3102500000|3175500000|9115863|36.5|0|5400
2024-04-29 07:34:19|usa_1030|CCO|65|202312|202312|48|200512|201712|1269.14|31292.52|2.63|2.24|1.17|0.34|5.99|27.59|-1.43|-1.63|-6.23|-67.96|0|0|-6.57|-20.6|3.47|4|2.46|3.43|1.4|3.89|0|0|306280524|251652000|2522408000|6190687200|797044380|766382100|4695687|1.65|0|5900
2024-04-29 07:34:20|usa_1031|EPE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:34:21|usa_1032|ANET|33|202312|202312|39|201406|202403|48.39|44.14|7.28|5.82|8.94|15.69|8.38|12.56|0.09|0|-0.46|2.47|0|0|23.31|26.96|7.72|8|5.2|5.18|1.51|0.35|0|0|1583842167|5007968000|114546000|85649523300|90544805100|22994834040|765090820|289.98|0|2300
2024-04-29 07:34:22|usa_1033|VRTV|30|202006|202006|12|201406|201706|74.41|47.47|0.16|0.11|0.06|0.03|0.99|0.4|1.41|1.3|16.28|17.56|0|0|-0.41|-0.82|7.92|9|4.46|4.55|0.93|2.45|0|0|58129630|112400000|210200000|752568800|203202000|203329800|1305459|12.78|-28.8|8000
2024-04-29 07:34:23|usa_1034|VEC|30|202006|202006|24|201409|202009|11.42|15.38|0.31|0.32|0.27|0.32|2.44|1.69|0.77|0.25|0|0|0|0|14.84|8.53|4.68|5|1.59|1.5|1.8|1.34|0|0|47187481|62719000|30366000|454293900|450255625|455118750|3606184|38.75|-3.32|7200
2024-04-29 07:34:24|usa_2_0000|ADNT|26|202312|202312|26|201709|202403|112.68|14.7|0.43|0.42|0.23|0.2|1.26|1.31|1.21|1.11|0.52|-12.25|2.89|0|-11|-8.48|2.56|2|5.57|3.69|2.19|3.33|0|0|630782609|990000000|1592000000|4948815000|3003815028|3091188000|33884568|32.92|0|83000
2024-04-29 07:34:25|usa_2_0001|AGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:34:26|usa_2_0002|AGR|151|202403|202403|33|201512|202403|25.6|15.77|3.34|3.84|2.2|1.71|0.93|0.71|1.22|0.65|2.87|12.73|3.97|4.83|3.36|2.69|2.08|2|0.68|0.78|0.39|0.46|0|0|62778697|152000000|25948000000|27924865600|14098865572|11281824000|43551355|36.44|0|6600
2024-04-29 07:34:27|usa_2_0003|APLE|35|202312|202312|36|201503|202403|22.89|21|4.35|3.8|3.12|2.8|1.11|1.19|0.35|0.41|6.62|11.55|7.37|5.86|3.21|-0.2|2.26|2|2.97|1.67|0.97|1.35|0|0|53025143|10287000|0|5317396300|3956023890|3657293640|33138375|16.38|0|67
2024-04-29 07:34:29|usa_2_0004|APTV|45|202312|202312|50|201109|202403|14.86|7.69|1.46|2.04|1.28|1.1|5.46|1.88|1.15|0.54|4.36|-3.18|1.45|0.96|20.08|17.73|4.43|4|1.75|2.26|1.58|2.23|0|0|1079023810|1640000000|3573000000|26573850500|21718850490|20566426500|187150307|79.65|0|163000
2024-04-29 07:34:30|usa_2_0005|APY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:34:30|usa_2_0006|ARD|20|202009|202009|12|201709|202009|81.32|2.26|1.56|1.29|0.55|0.52|0|0|-9.88|-17.78|-0.46|4.36|3.51|4.13|5.8|24.18|2.67|3|0.13|0.04|0.95|1.4|0|0|713954856|1230000000|2736000000|8493858000|3320858000|3321420000|644969|14.05|-7.55|16000
2024-04-29 07:34:31|usa_2_0007|ARNC|7|202006|202006|2|202003|202009|9.49|14.18|0.35|0.44|0.24|0.33|1.24|1.81|0.46|1.11|0|0|0|0|7.59|5.52|4.67|5|4.21|3.46|0|0|0|0|286000000|595000000|2864000000|2772764400|2077568235|2076450000|14430422|19.05|0|15400
2024-04-29 07:34:32|usa_2_0008|ATH|22|202006|202006|15|201612|202009|8.19|14.78|-5.99|-6.9|1.21|0.58|0.95|0.45|0.06|0.1|2.45|4.69|0|0|13.22|3.72|0|0|2.45|4.69|0.89|1.72|0|0|62131526316|85409000000|0|-76584726900|6606200000|6694600000|44474054|34|-18.97|1325
2024-04-29 07:34:33|usa_2_0009|BF.A|151|202312|202312|136|199003|202403|31.41|24.61|4.98|10.09|4.88|5.56|8.53|7.2|0.59|1.05|3.07|0.91|1.36|1.71|18.59|21.67|0|0|0.04|0.02|0.75|0.9|0|0|204225926|589000000|834000000|26188046900|23371046932|23762018340|2705035|49.46|0|4800
2024-04-29 07:34:35|usa_2_0010|BHF|21|202312|202312|19|201809|202306|10.18|2.11|-8.72|-7.11|0.85|0.86|0.4|0.66|0.33|0.64|3.94|25.24|0|0|1.53|11.39|0|0|4.26|4.69|1.97|1.49|0|0|73212722222|86011000000|0|-79549056600|3272965236|4880745228|22402120|51.54|0|1330
2024-04-29 07:34:36|usa_2_0011|BHGE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:34:37|usa_2_0012|BKI|28|202006|202006|21|201506|202009|1513.99|92.51|8.67|12.36|5.71|10.96|5.5|5.57|1.42|0.49|-1.6|-3.42|0|0|3.06|3.96|0|0|1.69|1.3|0.78|1.01|0|0|67379167|228200000|194300000|14622920100|13656798424|13044000000|55992463|86.96|43.45|4900
2024-04-29 07:34:38|usa_2_0013|BKNG|89|202312|202312|87|200206|202403|33.01|30.75|4.78|6.17|4.98|6.2|13.4|91.33|0.05|-5.17|1.05|5.19|0|0.24|-6.42|17.93|4.82|8|8.06|3|1.71|1.33|0|0|2948164775|12683000000|1313000000|125469287500|124790365088|148724940600|1191181142|3627.88|0|25000
2024-04-29 07:34:39|usa_2_0014|BPR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:34:40|usa_2_0015|BRK.B|133|202312|202312|112|199603|202403|23.27|9.51|3.27|1.79|3.25|2.08|1.55|1.62|0.21|0.23|-0.52|1.76|0|0|6.11|4.44|0|0|0.32|0.47|0.65|0.76|952950000|1619000000|45512810924|167641000000|174789000000|876983258000|906856258032|1016665468176|1599532583|420.52|0|391500
2024-04-29 07:34:42|usa_2_0016|BWXT|49|202312|202312|55|201006|202403|26.88|38.15|2.15|3.03|2.18|3.78|9.73|10.04|1.19|1.3|3.8|1.8|1.22|0.91|20.16|21.99|4.66|7|2.49|1.16|0.8|0.86|0|0|203986283|75766000|656205000|10504026600|9392582836|9813920032|75449409|102.62|0|6450
2024-04-29 07:34:43|usa_2_0017|CABO|29|202312|202312|35|201506|202403|32.24|9.37|5.86|9.54|4.5|1.53|6.66|1.27|1.52|1.95|-0.54|-4.67|1.07|2.77|10.75|9.47|0|0|3.15|1.95|0.27|0.41|0|0|166351808|190289000|1247942000|5833271800|2376721210|2489443042|44322148|423.13|0|2224
2024-04-29 07:34:45|usa_2_0018|CBRE|79|202312|202312|77|200412|202403|27.19|30.68|1.33|0.72|1.01|0.95|5.53|3.6|2.89|0.42|-1.48|2.2|0|0.14|6|12.78|5.27|7|2.94|2.03|2|1.47|0|0|505076127|1265000000|1888277000|32755869300|29647416084|32805022536|183618794|97.24|0|100000
2024-04-29 07:34:46|usa_2_0019|CC|30|202312|202312|32|201506|202306|82|11.36|1.25|1.28|0.77|0.66|9.65|5.3|9.6|5.48|9.17|3.6|2.85|3.81|7.41|-2.38|4.39|4|4.84|7.35|2.57|2.16|0|0|866080000|1203000000|3696000000|6744532600|3907532642|4343769014|76615192|26.26|0|7000
2024-04-29 07:34:47|usa_2_0020|CDAY|14|202006|202006|5|201906|202009|151.54|162.06|10.08|14.97|9.24|14.78|4.46|6.1|0.52|0.49|-5.55|-0.51|0|0|0.8|2.89|1.89|2|4.31|6.19|1.58|1.46|0|0|228418182|526900000|167200000|12562197900|12103981555|12486632005|124011773|82.45|67.41|5011
2024-04-29 07:34:48|usa_2_0021|CDEV|18|202006|202006|10|201709|202003|44.63|4.41|13.51|1.65|6.14|0.22|1.65|0.06|0.17|0.4|-67.8|-156.33|0|0|-0.27|-13.14|2.2|2|6.47|6.26|3.38|10.71|0|0|28562347|7214000|3901381000|1271352800|167035580|166990099|4792548|0.6024|-87.38|195
2024-04-29 07:34:49|usa_2_0022|CMD|119|202006|202006|113|199206|202009|41.01|109.9|1.95|2.72|1.78|1.96|3.14|2.72|0.71|1.45|-0.57|-7.65|0.29|0.46|9.84|0.9|3.85|6|2.67|7.65|0.87|1.74|0|0|20366043|277871000|273906000|2764497000|1983309888|1987642272|19353089|47.04|-48.88|3669
2024-04-29 07:34:50|usa_2_0023|CNDT|25|202312|202312|3|201712|201809|27.88|33.61|0.68|0.48|0.37|0.2|0.87|1.12|0.73|2.04|0|0|0|0|-16.39|-21.71|3.76|5|3.01|1.44|1.24|2.01|0|0|425045455|498000000|564000000|1493214400|705214354|706856020|3996488|3.38|0|67000
2024-04-29 07:34:52|usa_2_0024|DOCU|18|202312|202312|2|202309|202403|159.04|157.01|16.47|34.81|11.69|4.32|24.54|10.37|0.63|0.71|-2.79|-0.02|0|0|-191.01|-20.5|7.89|9|4.18|4.5|0.87|0.66|0|0|854900467|1045462000|318959000|10666066400|11711528400|10574106400|102749086|57.2|0|3909
2024-04-29 07:34:53|usa_2_0025|DVMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:34:53|usa_2_0026|DWDP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:34:54|usa_2_0027|DXC|148|202312|202312|8|201709|201909|26.77|7.09|1.27|0.57|0.71|0.32|1.98|1.25|0.61|1.4|3.46|-11.48|2.07|4.71|6.91|-33.48|2.37|4|2.46|2.61|2.45|2.91|0|0|959438368|1691000000|5105000000|6794685400|3922244403|5379492300|61121727|21.21|0|138000
2024-04-29 07:34:56|usa_2_0028|EAF|106|202312|202312|23|201803|202312|14.66|43.8|3.86|2.39|2.22|0.57|3.93|4.53|-4.95|11.83|15.21|19.97|2.47|2.9|8.34|46.02|2.52|9|4.12|2.81|1.21|0.28|0|0|47526181|176878000|502606000|1103195000|354428022|368819352|4344686|1.38|0|1346
2024-04-29 07:34:58|usa_2_0029|EHC|141|202403|202403|114|199509|202403|24.73|22.32|2.05|2.13|1.17|1.69|10.83|4.74|1.02|1.55|0.82|-1.4|1.75|0.73|10.11|5.77|4.86|10|7.98|2.29|1.25|0.61|0|0|113728409|134400000|2309900000|11504861200|8269561200|8249742000|53848643|82.58|0|21564
2024-04-29 07:35:00|usa_2_0030|EQH|19|202312|202312|24|201803|202403|9.87|11.25|-3.75|-4.73|0.93|1.27|9.43|11.53|0.69|2.13|16.09|14.72|2.94|2.32|4.35|0.28|0|0|3.14|4.09|1.64|2.01|0|0|61210823529|75269000000|0|-53032692500|12690702780|17119704000|103224881|38.01|0|7900
2024-04-29 07:35:01|usa_2_0031|EVRG|149|202312|202312|25|201712|202403|22.03|16.79|5.29|4.31|2.69|2.23|1.64|1.27|1.34|1.36|-0.11|-6.33|3.54|4.7|1.72|3.39|1.78|3|3.61|2.04|0.36|0.66|0|0|64254394|27700000|19350300000|25404303400|12262950034|12149288000|135398952|53.38|0|4617
2024-04-29 07:35:03|usa_2_0032|FDC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:35:04|usa_2_0033|FHB|25|202312|202312|31|201606|202403|14.47|11.93|4.14|0.66|4.94|3.49|1.32|1.13|0.1|0.2|5.45|12.34|4.34|4.74|8.48|6.23|0|0|1.49|5.67|1.01|1.41|17024478000|19361634000|1531785955|3995233000|322919000|-692642900|2802508848|2854914192|13853916|21.96|0|2100
2024-04-29 07:35:05|usa_2_0034|FND|24|202312|202312|28|201703|202403|45.18|57.1|2.85|3.72|2.8|3.17|8.86|7.18|0.55|0.1|-0.1|-0.21|0|0|14.65|14.92|7.94|8|5.27|2.67|1.32|2.06|0|0|30154783|34382000|1354885000|14033386900|13870726934|13670502920|201470198|129.62|0|7317
2024-04-29 07:35:06|usa_2_0035|FOX|15|202312|202312|20|201903|202403|14.52|16.93|1.94|1.63|1.39|0.99|1.74|1.33|0.54|0.82|0|0|1.71|1.82|11.06|5.82|0|0|0.47|0.63|1.58|1.4|0|0|3221166667|4122000000|2037000000|18229954000|13634848476|17372340000|43871786|28.62|0|9000
2024-04-29 07:35:08|usa_2_0036|FTV|27|202403|202403|31|201606|202403|22.26|34|3.68|3.65|3.48|4.99|4.12|2.55|0.71|0.38|0|0|0.45|0.35|15.99|4.3|6|6|2.85|2.19|1.02|1.07|0|0|1117822727|704600000|727600000|33522540000|30279040000|29220994000|127958713|86.02|0|25000
2024-04-29 07:35:09|usa_2_0037|FWONA|25|202312|202312|29|201612|202403|44.61|101.28|6.87|7.77|3.92|2.83|1.78|2.15|0.92|0.45|-1.03|5.91|0|0|-1.08|-5.95|1.64|1|0.79|0.3|1.17|1.9|0|0|592045455|1408000000|127000000|15282333700|13781326218|13921380000|6976495|58.74|0|3503
2024-04-29 07:35:10|usa_2_0038|FWONK|25|202312|202312|29|201612|202403|48.13|113.1|7.2|8.28|4.3|3.16|1.86|2.4|0.92|0.45|-1.01|5.44|0|0|-1.08|-5.95|0|0|3.78|3.21|1.11|1.88|0|0|592045455|1408000000|127000000|16892148600|15390789920|15547200000|78743533|65.6|0|3503
2024-04-29 07:35:12|usa_2_0039|GDDY|33|202312|202312|27|201706|202403|113.58|12.39|4.42|4.58|3.3|4.21|35.67|271.85|4.32|61.36|-0.7|8.16|0|0|-1.38|-16.86|5.68|7|3.31|4.52|0.42|1.26|0|0|571422033|498800000|403200000|20226936500|16858612680|19682484600|175878281|118.68|0|7024
2024-04-29 07:35:13|usa_2_0040|GDI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:35:14|usa_2_0041|GLIBA|36|202006|202006|11|201712|202009|18.93|11.21|50.02|12.39|40.23|9.46|1.18|1.4|1.43|0.53|0|0|0|0|8.07|8.73|1.29|1|3.73|3.74|1.29|0.94|0|0|1130147333|551595000|1056516000|11401334900|8678060371|8695274270|34792972|82.01|32.04|23079
2024-04-29 07:35:15|usa_2_0042|GTES|18|202312|202312|25|201712|202403|21.17|20.84|2.24|2.14|1.21|1.37|1.93|1.43|1.84|0.76|-7.74|-0.15|0|0|7.06|1.16|4.27|4|0.85|0.11|2.14|1.85|0|0|494862500|720600000|789400000|6661332300|4680041058|5148870804|66205933|17.71|0|14700
2024-04-29 07:35:16|usa_2_0043|HEI.A|151|202312|202312|104|199803|202403|33.17|54.48|3.64|7.28|3.56|7.16|4.15|7.06|0.29|0.77|-0.18|-0.15|0.23|0.12|8.21|13.78|2.67|6|0.25|1.44|0.96|1.29|0|0|29300748|196323000|170340000|25788320800|23063711360|22879652480|34882225|166.72|0|5900
2024-04-29 07:35:18|usa_2_0044|HGV|25|202312|202312|29|201612|202403|14.09|16.86|2.37|2.3|1.6|1.32|6.86|2.33|2.65|2.13|2.79|-6.72|0|0|15.49|3.49|5.06|3|3.38|2.53|1.72|2.3|0|0|196454545|589000000|542000000|8848171300|5002428252|4012850000|40085352|47.21|0|9100
2024-04-29 07:35:20|usa_2_0045|HPE|29|202312|202312|34|201509|202403|24.15|11.84|0.95|0.86|0.72|0.8|0.87|1.04|0.57|0.6|14|-1.23|2.81|2.91|3.85|0|3.57|5|2.29|2.31|1.38|1|0|0|6082703704|3758000000|5709000000|31409058800|22317016560|22321000000|237379992|17.17|0|61600
2024-04-29 07:35:21|usa_2_0046|HUBB|149|202312|202312|44|201303|202403|21.66|29.54|1.95|2|2.01|4.17|4.03|7.74|0.34|0.74|3.15|3.69|2.19|1.13|13.15|10.88|2.96|6|1.33|0.8|1.1|0.93|0|0|222018939|348700000|489100000|24062086400|22300885530|22537215000|176679300|415.05|0|18400
2024-04-29 07:35:23|usa_2_0047|IAC|7|202312|202312|3|202306|202403|21.85|21.51|3.12|2.93|1.85|1.07|1.19|0.75|0.23|0.33|0|0|0|0|0|0|0|0|2.97|2.29|0|0|0|0|1870114000|1446443000|269221000|5872636100|4582119360|4540956882|29333362|53.34|0|
2024-04-29 07:35:24|usa_2_0048|IGT|49|202312|202312|57|200912|202403|45.14|29.72|2.17|2.58|0.82|1.06|1.54|3.14|2.67|3.93|11|24.42|5.39|3.54|0|-5.78|2.95|3|2.86|1.64|1.29|2.52|0|0|494374476|572000000|1691098000|10136892900|4528892898|4625257320|36471831|22.59|0|12000
2024-04-29 07:35:26|usa_2_0049|INFO|63|202006|202006|25|201406|202009|44.83|33.81|5.93|8.32|4.76|7.3|2.83|3.61|0.46|0.58|0|0|0|0|7.37|6.84|3.83|5|2.01|1.55|0.73|1|0|0|183711016|156800000|1037400000|35786231900|30984331908|31197558000|152606810|77.78|17.87|15500
2024-04-29 07:35:27|usa_2_0050|INVH|22|202312|202312|20|201903|202403|105.21|42.39|14.65|13.16|7.8|8.98|1.99|2.15|1.55|0.84|-0.14|-0.64|2.34|3.76|-0.15|1.06|1.87|2|2.59|2.02|0.39|1.2|0|0|255879100|700618000|32201000|29671729500|21791831502|19582658322|119301286|35.61|0|1140
2024-04-29 07:35:29|usa_2_0051|IONS|125|202312|202312|46|200903|202009|147.19|55.27|15.92|5.8|15.82|7.88|84.72|16.34|10.81|3.32|-6.36|0.76|0|0|-22.22|5.65|3.6|7|8.3|5.83|2.13|0.93|0|0|483164779|2331201000|172618000|5269803500|6257160675|6040909200|55740671|43.35|0|817
2024-04-29 07:35:31|usa_2_0052|IQV|38|202312|202312|44|201303|202403|61.93|34.69|2.56|3.73|2.03|3.14|4.19|7.53|-0.87|2.24|1.64|1.42|0|0|10.85|0.98|5.28|4|2.36|1.25|0.94|1.73|0|0|962607800|1496000000|942000000|58206419300|45899535000|49288261000|243059331|252.89|0|68000
2024-04-29 07:35:32|usa_2_0053|JBGS|22|202312|202312|24|201706|202306|84.96|16.91|10.09|8.06|6.01|2.79|1.24|0.66|0.68|1.15|-1.6|3.66|3.73|5.3|0.49|0.96|2|2|1.49|0.81|0.6|0.58|0|0|231020550|164773000|48636000|4342559400|1513659450|2144488650|17887689|16.05|0|1017
2024-04-29 07:35:33|usa_2_0054|JEF|150|202312|202312|157|198409|202312|27.47|34.28|4.13|1.05|4.07|1.18|1.11|0.91|0.68|1.8|4.78|16.22|1.33|2.87|6.86|3.57|1.09|2|2.03|1.61|1.13|1.32|0|0|10168803507|7615691000|915896000|18938677900|0|0|0||0|4800
2024-04-29 07:35:35|usa_2_0055|KDP|62|202403|202403|64|200803|202403|21.2|19.79|2.94|4.64|2.32|2.88|4.22|1.85|1.08|0.6|43.23|2.64|2.76|2.76|10.04|3.11|5.28|4|3.54|2.14|0.59|0.79|0|0|276981818|317000000|2663000000|56095374800|41575374838|43597405000|438990870|30.67|0|25500
2024-04-29 07:35:36|usa_2_0056|KHC|41|202312|202312|35|201506|202403|30.42|15.97|4.03|2.42|2.49|1.71|1.49|0.91|0.98|0.4|-13.39|-19.47|4.52|4.34|5.79|-0.24|3.03|3|1.48|1.68|0.9|1.05|0|0|1932605263|1400000000|6777000000|63685042200|44857042200|45128700000|302360509|36.9|0|37000
2024-04-29 07:35:38|usa_2_0057|LEN.B|151|202312|202312|84|200212|202312|12.56|10.33|1.31|1.13|0.79|1.18|1.28|1.54|0.87|0.16|0.1|5.7|1.37|1.1|5.99|8.84|0|0|0.06|0.12|1.63|2.36|0|0|736505805|5252080000|279527000|40292133300|0|0|0||0|10106
2024-04-29 07:35:40|usa_2_0058|LGF.A|91|202312|202312|6|201706|201812|27.19|28.32|1.89|1.27|0.94|0.58|1.95|2.74|-2.2|-12.78|0|0|0|0|-2.4|-1.39|0|0|2.89|4.81|1.29|1.94|0|0|119531495|283000000|276100000|6629642000|2339245000|2188005000|6997927|9.95|0|1443
2024-04-29 07:35:42|usa_2_0059|LGF.B|91|202312|202312|6|201706|201812|25.64|26.54|1.82|1.24|0.88|0.54|1.8|2.54|-2.2|-12.78|-1.14|6.34|0.64|0|-2.4|-1.39|3.92|6|3.45|0.63|1.44|2.05|0|0|119531495|283000000|276100000|6479113900|2188781000|2047269000|6369936|9.31|0|1443
2024-04-29 07:35:43|usa_2_0060|LSI|99|202006|202006|96|199609|202009|25.83|19.43|9.25|11.98|6.12|8.47|1.89|2.34|0.79|0.96|-0.32|2.74|5.86|3.96|4.62|6.26|2.22|3|2.54|2|0.66|0.46|0|0|21369725|9518000|1342972000|7034188600|4939099968|4937805147|37782747|105.27|3.43|1943
2024-04-29 07:35:45|usa_2_0061|LSXMA|37|202312|202312|32|201603|202403|22.33|12.97|4.5|3.47|2.01|1.14|1.17|0.95|0.66|1.1|12.5|-2.61|0|0|6.02|1.52|2.37|4|0.92|1.09|1.55|1.31|0|0|570470588|306000000|1301000000|23556681400|9699681420|10202125230|52384305|29.7|0|6753
2024-04-29 07:35:46|usa_2_0062|LSXMK|37|202312|202312|32|201603|202403|22.41|12.97|4.46|3.47|2|1.14|1.14|0.95|0.66|1.1|12.75|-2.61|0|0|6.02|1.52|0|0|0.67|0.77|1.51|1.34|0|0|570470588|306000000|1301000000|23559947300|9702947306|10205560289|79661034|29.71|0|6753
2024-04-29 07:35:47|usa_2_0063|LULU|66|202312|202312|67|200706|202403|51.78|29.89|5.58|11.11|6.34|4.82|11.69|10.86|0|0|0.7|0.17|0|0|30.32|30.15|7.27|10|11.39|2.68|1.25|1.44|0|0|506687308|2243971000|1424319000|43711183100|46033163400|47702395300|1014390864|364.7|0|19000
2024-04-29 07:35:48|usa_2_0064|LW|26|202312|202312|29|201609|202312|21.11|13.65|3.21|2.93|2.58|2.28|33.57|8.39|-22.14|2.19|1.2|0.22|1.14|1.17|19.41|11.74|6.11|6|2.97|3.68|0.5|1.29|0|0|165229167|62300000|1669900000|18548504100|0|0|0||0|7700
2024-04-29 07:35:49|usa_2_0065|MIC|62|202006|202006|59|200512|202009|126.76|28.96|3.89|3.12|2.18|1.49|1.74|0.84|1.34|1.19|4.54|10.93|10.87|15.18|2.55|1.33|2.08|3|2.52|2.51|1.37|1.31|0|0|136898161|874000000|3561000000|4659078100|2291635785|2289074565|18845192|26.35|-32.71|909
2024-04-29 07:35:51|usa_2_0066|MTCH|114|202312|202312|17|201912|202403|266.13|15.91|5.08|7.57|4.15|3.16|5.25|7.17|4.3|-196.55|0.67|0.39|0|0|2.71|1.41|3.45|9|4|4.7|0|0|0|0|1374984605|868640000|101647000|12697545100|9755347340|15268876988|218194282|36.28|0|8700
2024-04-29 07:35:52|usa_2_0067|NTNX|26|202312|202312|-168|202412|198200|0|0|5.17|3.74|5.1|7.73|33.23|100.71|-0.08|-2.04|-5.62|-5.85|0|0|-144.06|-208.08|8.44|9|5.21|5.2|1.86|2.43|0|0|756630542|1643960000|270498000|14671812500|15085673940|12343592080|143239674|61.66|0|6170
2024-04-29 07:35:54|usa_2_0068|NVT|17|202312|202312|24|201803|202403|16.77|22.37|2.15|1.9|2.2|3.89|1.93|3.96|0.41|0.57|6.73|1.93|2.46|0.95|6.4|4.04|4.44|5|1.21|0.92|1.65|1.29|0|0|163835714|185100000|324100000|14041817700|12446217680|12848160000|94737685|75.4|0|9500
2024-04-29 07:35:55|usa_2_0069|NWS|39|202312|202312|43|201306|202403|47.35|67.65|0.83|0.98|1|1.56|0.88|1.88|0.08|0.37|1.16|3.07|1.38|0.74|-3.43|-11.84|0|0|0.41|0.14|1.68|1.7|0|0|1868750000|1724000000|3317000000|17588270800|15380270796|15924810000|18858497|27.06|0|23500
2024-04-29 07:35:56|usa_2_0070|NXPI|49|202312|202312|52|201103|202403|66.8|23.13|3.5|4.84|2.95|4.87|8.6|7.35|3.02|1.29|4.26|1.44|1.55|1.64|5.28|-0.07|4.71|6|1.82|1.83|1.51|1.52|0|0|1740739130|4057000000|2312000000|70976920800|63723991077|69163013340|584110912|247.77|0|29400
2024-04-29 07:35:58|usa_2_0071|OKTA|23|202312|202312|-168|202412|198200|0|0|22.99|38.85|17.99|6.67|26.58|2.62|0.81|0.2|-4.25|-1.74|0|0|-38.31|-16.6|7.33|6|4.88|5.32|0.72|1.11|0|0|947386286|2202000000|221187000|14401087600|15424058540|11657980510|111760744|92.29|0|2489
2024-04-29 07:35:59|usa_2_0072|OMF|39|202312|202312|40|201403|202403|22.15|9.61|7|4.91|1.67|1.44|1.49|1.92|6.39|6.22|-33.93|-18.03|7.69|7.83|1.24|2.94|0|0|2|2.29|2.65|2.22|0|0|1422020686|1472000000|144000000|24459844900|6118400457|6865453764|53767268|51.09|0|9700
2024-04-29 07:36:00|usa_2_0073|OZK|97|202312|202312|105|199712|202403|15.15|7.74|5.85|-1.1|5.15|3.34|2.4|1.07|1.03|0.25|-1.44|-1.54|1.8|3.21|8.92|5.35|0|0|8.41|8.43|1.05|2|4871578362|20723598000|869340866|5393900000|732674000|1359998100|5143739902|5882478540|50714976|45.46|0|2803
2024-04-29 07:36:02|usa_2_0074|PEN|27|202312|202312|34|201509|202403|559.2|96.61|10.04|12.71|10.57|8.27|9.93|7.33|0|0|-1.15|-2.09|0|0|3.89|2.11|8.05|9|7.87|10.51|0.77|0.63|0|0|184938840|289187000|142784000|8348704800|8649653352|7900683590|96841209|223.18|0|2700
2024-04-29 07:36:03|usa_2_0075|PK|25|202312|202312|29|201612|202403|16.86|38.02|2.97|2.9|1.69|1.39|0.89|0.97|0.78|1.18|8.77|3.43|9.1|8.46|9.29|-8.14|2.53|2|4.47|10.16|1.38|2.3|0|0|449409091|717000000|9562000000|7408281600|3672683124|4110150000|48977914|17.49|0|488
2024-04-29 07:36:05|usa_2_0076|PS|14|202006|202006|-168|202412|198200|0|0|12.32|7.25|8.51|4.97|19.78|14.45|1.23|2.82|-5.89|0.14|0|0|-445.53|-17.58|7|7|5.46|5.43|2.4|2.54|0|0|330522455|406465000|123770000|2600109900|2474140716|1835530890|21911193|17.13|1.99|1600
2024-04-29 07:36:05|usa_2_0077|PSTG|30|202312|202312|4|202303|202403|389.58|311.47|3.65|2.4|4.16|6.3|6.93|13.55|0.25|0.08|-3.52|2.07|0|0|-78.8|-15.26|7.95|9|6.8|5.82|1.67|1.41|0|0|867369148|1531093000|266702000|15772907400|16918742850|14021107050|159775591|52.95|0|3700
2024-04-29 07:36:06|usa_2_0078|PYPL|29|202312|202312|33|201512|202403|44.95|17.45|6.21|11.66|5.93|2.49|5.5|3.35|0.18|0.46|1.3|0.07|0|0|11.16|11.47|3.9|5|1.67|1.47|0.86|1.41|0|0|6978807692|14057000000|1717000000|66135574700|70516574667|79316160000|959755704|66.99|0|23200
2024-04-29 07:36:07|usa_2_0079|QRTEA|61|202312|202312|68|200612|202312|16.91|4.55|1.44|0.65|0.89|0.04|1.4|1.25|1.54|13.87|0|0|0|0|5.33|-3.47|3.76|7|1.93|4.53|1.62|1.68|0|0|812163934|1121000000|1292000000|4804850200|481850163|514140000|4523642|1.23|0|20400
2024-04-29 07:36:09|usa_2_0080|RIG|115|202312|202312|95|199309|201706|64.91|4.95|4.26|2.47|2.9|1.7|1.37|0.49|0.57|0.71|5.15|27.67|2.21|0|2.73|-8.36|2.05|3|7.31|16.57|1.43|2.78|0|0|1317097604|762000000|18009000000|11732713400|5080713424|3862200000|117043370|6.28|0|6600
2024-04-29 07:36:10|usa_2_0081|RVI|14|202006|202006|5|201906|202009|14.09|12.96|4.69|3.18|1.91|1.18|0.73|0.36|1.15|0.72|0|0|0|0|-4.18|1.36|2.67|3|1.39|0.63|1.91|2.16|0|0|49325200|99176000|1613000|656766300|249087120|249087120|1045687|12.57|-66.06|
2024-04-29 07:36:11|usa_2_0082|SNDR|22|202312|202312|28|201703|202403|18.45|17.02|0.89|0.9|0.86|0.73|2.02|1.35|0.25|0.1|-7.51|-6.42|1.18|1.61|11.13|6.36|7.2|8|1.59|0.99|1.25|0.68|0|0|350871100|159600000|1825500000|4126811700|3983750248|4018600000|20784867|22.64|0|15650
2024-04-29 07:36:12|usa_2_0083|SPGI|150|202403|202403|133|199012|202403|40.18|47.7|3.22|12.34|3.38|10.51|66.88|3.79|5.45|0.34|4.68|2.88|2.11|0.85|23.95|62.36|3.87|9|1.17|1.05|0.97|1.03|0|0|702601638|1543000000|925000000|147292224800|133208224820|102916355000|604352321|425.45|0|22500
2024-04-29 07:36:14|usa_2_0084|SQ|27|202312|202312|17|201912|202403|1448.55|4229|6.22|12.05|5.55|2.37|15.58|2.79|0.45|0.31|0|0|0|0|-16.91|10.34|7.55|8|5.96|5.46|3.32|1.92|0|0|2206820720|9018796000|616507000|48782105900|52086140180|37225095860|985288315|84.58|0|3835
2024-04-29 07:36:16|usa_2_0085|ST|51|202312|202312|55|201003|202312|66.49|18.51|3.62|3.01|2.66|1.38|4.31|1.85|1.85|1.13|0.28|2.35|0.12|1.31|5.73|1.53|3.67|4|3.76|0.83|1.3|1.75|0|0|448566563|508104000|815872000|8394148100|5538261080|5775013640|75435896|36.74|0|21050
2024-04-29 07:36:17|usa_2_0086|STAY|35|202006|202006|27|201309|202006|45.86|41.7|5.34|4.43|2.79|1.94|4.31|3.26|3.52|4.66|8.18|7.97|5.15|4.02|1.93|-0.34|3.48|4|1.52|1.96|0.98|2.47|0|0|194203645|667553000|3487340000|4938428200|2120911095|2121734450|17925539|11.95|-18.37|7900
2024-04-29 07:36:18|usa_2_0087|SWCH|16|202006|202006|12|201709|202009|153.51|160.1|10.71|10.08|5.32|5.36|20.2|16.12|4.08|3.51|2.26|1.75|0.76|0.89|-0.57|0.79|3.42|4|3.01|2.3|0.58|0.7|0|0|91040000|31730000|1630119000|5025411600|3851418433|3905095160|25798580|16.01|-0.06|789
2024-04-29 07:36:19|usa_2_0088|TCF|142|202006|202006|117|199106|202009|14.82|17.52|4.05|-1.5|2.37|1.87|2|0.65|2.17|0.66|3.68|-2.95|2.81|5.46|4.86|2.3|0|0|4.26|2.78|0.9|2.11|10383246705|39210872000|1020303336|10300050000|472240000|-3022482500|3556165216|3542779936|17594670|23.36|-38.64|8209
2024-04-29 07:36:21|usa_2_0089|TEAM|27|202312|202312|3|201512|201609|704.17|929.55|17.94|27.17|17.45|12.92|33.71|55.93|0.61|1.09|-4.24|-0.99|0|0|-12.28|-22.17|7.42|8|2.5|3.38|1.34|0.66|0|0|1242079417|1611328000|315331000|49988712700|50612860748|48171293230|316013957|195.11|0|4907
2024-04-29 07:36:22|usa_2_0090|TPR|83|202312|202312|91|200106|202403|23.29|11.99|3.55|1.1|3.65|1.66|7.16|4.09|0.21|2.91|5.97|14.51|3.36|2.84|32.81|-13.91|5.81|8|3.85|4.02|1.24|1.71|0|0|927332217|7462300000|2532200000|11167407200|10891912000|13113976000|168214336|47.48|0|17300
2024-04-29 07:36:24|usa_2_0091|TRCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:36:25|usa_2_0092|TRU|33|202403|202403|31|201512|202309|159.65|59.83|6.27|7.16|4.63|3.96|5.52|3.55|2.28|1.31|0.25|0.68|0.47|0.53|4.19|5.3|4.88|6|1.12|0.83|1.3|1.25|0|0|251350000|436200000|273500000|20495758200|15499458240|15321600000|117155106|79.8|0|8000
2024-04-29 07:36:26|usa_2_0093|TWLO|25|202312|202312|-168|202412|198200|0|0|14.3|24.35|10.81|2.7|9|1.14|0.18|0.1|-3.65|-0.02|0|0|-15.04|-7.85|6.35|4|10.53|6.59|1.25|2|0|0|1209820818|4011995000|358060000|8109982000|11125985670|8659971275|271783770|61.15|0|3284
2024-04-29 07:36:27|usa_2_0094|UAA|64|202312|202312|72|200603|202403|93.14|8.2|3.08|1.15|2.99|0.58|7.76|1.48|0.28|0.31|-0.14|-2.93|0|0|10.86|-25.33|6.6|9|11.13|4.39|0.72|1.57|0|0|236542938|1040090000|1270895000|2848327500|3211945002|3351412980|50410082|7.38|0|16400
2024-04-29 07:36:28|usa_2_0095|UNIT|22|202312|202312|14|201609|202003|280.38|118.8|8.04|6.73|2.59|1.21|0|0|-3.08|-2.22|2.13|7.32|11.47|10.17|-1.29|-20.78|4.5|5|8.77|5.78|1.02|0.54|0|0|142175913|62264000|0|6872223200|1395695740|1135626100|12659166|5.9|0|899
2024-04-29 07:36:29|usa_2_0096|UNVR|34|202006|202006|21|201506|202009|303.46|842|0.7|0.59|0.38|0.33|3.99|1.68|5.1|1.67|-22.26|-20.72|0|0|0.7|0.11|5.92|7|2.83|3.86|1.69|2.46|0|0|241148276|547400000|1101500000|5157861500|2852720000|2862848000|34411769|16.88|-18.69|10300
2024-04-29 07:36:30|usa_2_0097|USFD|26|202312|202312|32|201603|202403|23.88|26.72|0.43|0.4|0.27|0.38|2.41|2.78|1.62|1.03|-4.35|-4.88|0|0|4.41|-0.3|7.37|8|1.88|1.7|0.92|2.35|0|0|297969667|269000000|2121000000|17842409500|13233444000|11873400000|94339709|53.97|0|28000
2024-04-29 07:36:32|usa_2_0098|VER|38|202006|202006|1|201906|201909|38.88|40.21|13.97|10.67|7.44|5.73|1.21|1.05|1|0.9|-49.27|-5.27|7.02|5.45|-4.82|-4.03|2.12|3|3.08|2.07|0.57|1.66|0|0|188642054|278883000|212354000|12657302600|6962901956|6973913026|60201107|6.46|-33.06|160
2024-04-29 07:36:33|usa_2_0099|VIA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:36:33|usa_2_0100|VICI|17|202312|202312|25|201712|202403|28.5|12.01|18.37|18.12|12.53|8.38|7.57|1.23|0.57|0.66|-12.27|-12.69|5.31|5.49|4.72|3.32|2.1|2|6.8|5.81|1.06|1.24|0|0|765333000|522574000|88089000|47678445200|31075051230|14573667186|196265656|29.79|0|140
2024-04-29 07:36:34|usa_2_0101|VIRT|30|202403|202403|36|201503|202403|25.33|14.35|4.18|2.14|1.3|0.81|9.48|1.61|3.22|4.57|-1.72|6.06|4.92|4.68|6.07|11.5|2.81|5|3.09|2.03|-0.54|-0.07|0|0|422438185|399585000|408611000|7174110500|1821839472|2508342228|22139237|20.52|0|1012
2024-04-29 07:36:36|usa_2_0102|VSM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:36:36|usa_2_0103|VST|23|202312|202312|27|201706|202403|30.09|19.46|2.14|1.7|1.22|1.77|2.14|8.56|1.24|2.71|4.89|6.65|2.58|1.2|1.51|2.96|3.62|5|3.18|1.57|0.3|1.24|0|0|1166789474|3485000000|13927000000|37638197200|24478980050|34161144955|457021281|69.65|0|5475
2024-04-29 07:36:37|usa_2_0104|VVV|24|202312|202312|30|201609|202403|14.48|5.54|2.35|2.04|2.46|4.55|40.87|89.17|-2.22|24.39|3.46|0.6|1.72|1.55|35.3|16.2|7.29|8|4.29|2.23|1.04|1.89|0|0|276371429|540400000|820000000|6818664800|5778464844|8290020000|56275450|44.57|0|7900
2024-04-29 07:36:38|usa_2_0105|WBT|23|202006|202006|19|201512|202009|31.88|148.75|2.3|1.66|1.49|0.66|48.66|4.02|5.66|6.96|0|0|0|0|6.8|0.36|5.63|6|6.73|5.19|1.69|2.3|0|0|91623810|139500000|162400000|2199894600|871708992|871656632|10441025|6.16|-63.46|5100
2024-04-29 07:36:39|usa_2_0106|WELL|145|202312|202312|153|198512|202403|34.94|146|14.51|7.34|7.98|7.3|1.56|2.09|0.89|0.62|-5.51|0.01|7.71|2.61|4.48|4.21|1.56|2|2.45|2.75|0.53|1.64|0|0|249444529|1993646000|502604000|67865223700|52722697728|39162666240|271725763|93.44|0|443
2024-04-29 07:36:41|usa_2_0107|WFT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:36:42|usa_2_0108|WH|18|202403|202403|24|201803|202403|27.36|27.02|3.81|4|3.35|4.62|5.08|8.82|1.88|3.32|5.98|3.68|2.11|1.86|4.94|-1.2|4.44|4|3.02|2.4|1.55|2.15|0|0|239133333|50000000|294000000|8407750000|6216750000|7160775000|60966769|76.75|0|14200
2024-04-29 07:36:43|usa_2_0109|WLTW|78|202006|202006|75|200112|202009|48.79|26.61|1.89|1.63|2.3|2.89|3.36|2.54|0.81|0.54|3.27|0.95|2.45|1.29|9.66|6.46|2.3|3|1.59|2.42|0.85|0.69|0|0|5234846154|17129000000|1883000000|15493211100|26888289660|27146600000|186795386|208.82|7.99|45000
2024-04-29 07:36:44|usa_2_0110|WP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:36:45|usa_2_0111|WRK|118|202312|202312|23|201412|202009|26.71|11.45|1.22|1.03|0.7|0.63|1.16|1.25|1.06|0.86|3.37|7.27|3.42|2.34|5.13|3.52|2.22|3|2.02|1.96|1.54|0.95|0|0|84359714|488100000|10922600000|20933903300|12684305765|12876780000|103554519|49.45|0|51100
2024-04-29 07:36:47|usa_2_0112|WYND|62|202006|202006|56|200606|202006|7.48|8.85|1.74|2.67|0.8|0.91|2.4|6.85|1.18|-6.06|17.12|11.37|4.24|5.69|6.07|0.1|3.84|5|3.74|1.7|1.75|2.13|0|0|251355932|1052000000|670000000|7922058100|2851649295|2856630000|30953145|33.45|-28.98|22500
2024-04-29 07:36:48|usa_2_0113|XOG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:36:49|usa_2_0114|YUMC|17|202312|202312|25|201712|202403|30.1|20.3|1.83|2.5|2.05|1.52|4.78|2.43|0|0.03|2.82|1.72|1.05|1.38|19.96|16.05|5.33|5|1.94|3.1|0.81|0.66|0|0|1610000000|2600000000|3519000000|13871674300|15589674252|15438520000|140326339|39.79|0|450000
2024-04-29 07:36:50|usa_2_0115|ZBH|81|202312|202312|89|200112|202403|46.97|26.99|4.58|5.27|4.13|3.74|11.68|2.17|0.73|0.47|1.94|2.97|0.83|0.73|13.93|0.18|4.21|5|2.07|1.46|0.95|1.5|0|0|796560256|415800000|2056500000|32571486300|27135088000|27293464000|175531178|131.98|0|19900
2024-04-29 07:36:52|usa_2_0116|ZG|45|202312|202312|5|201203|201306|1219.31|2815.28|9.93|5.75|9.35|5.71|5.76|2.47|0.15|0.38|-4.31|-4.75|0|0|-3.84|-7.58|5.92|6|9.41|0.83|1.06|1.9|0|0|907531643|2810000000|395169000|10063692300|11168308082|10503690620|39339381|47.86|0|5344
2024-04-29 07:36:53|usa_2_0117|CPRI|40|202312|202312|48|201203|202403|20.54|25.45|2.92|0.97|2.74|1.03|6.76|2.73|0.33|0.95|4.42|11.09|0|0|32.26|-10|8.06|8|5.14|6.43|0.66|2.77|0|0|414757359|249000000|2182000000|6876471500|5266700310|6774900390|35845182|45.3|0|17006
2024-04-29 07:36:54|usa_2_0118|LIN|121|202312|202312|127|199206|202403|22.38|36.85|3.05|5.12|2.51|6.96|4.56|5.63|1.28|0.49|1.66|4|1.65|1.12|9.19|3.49|2.69|4|1.13|0.8|0.98|0.81|0|0|433474138|4664000000|27693000000|239689600500|224008908832|245650353280|1504962558|464.32|0|76662
2024-04-29 07:36:56|usa_2_0119|STX|77|202403|202403|69|200306|202009|13.89|13.18|1.11|1.46|1.16|3.11|4.92|7.05|1.09|-3|11.28|9.12|3.54|3.01|18.14|17.28|4.54|7|5.4|7.61|2.22|0.31|0|0|1817519481|795000000|2167000000|24370970600|19540500000|24099950000|280490385|93.05|0|42000
2024-04-29 07:36:57|usa_2_0120|TEL|61|202403|202403|67|200706|202403|23|13.29|1.85|2.85|1.79|2.88|2.44|3.45|0.39|0.34|6.77|4.81|2.17|1.62|9.15|-0.7|3.79|5|0.93|1.63|1.43|1.47|0|0|1157706897|1176000000|3598000000|47702164100|44571164056|47929200000|301403578|145.24|0|78000
2024-04-29 07:36:58|usa_2_0121|UBER|13|202312|202312|2|202309|202403|84.99|89.52|4.33|4.65|3.65|4.3|7.49|14.21|0.35|0.84|-13.23|0.24|0|0|-77.34|-35.54|5.4|6|2.68|3.56|1.04|0.84|0|0|8075400000|5407000000|3287000000|165354534800|159457376560|133877680030|1253003755|76.99|0|22400
2024-04-29 07:36:59|usa_2_0122|BYND|14|202312|202312|-168|202412|198200|0|0|31.52|25.44|17.2|1.55|21.7|26.59|-0.79|-2.22|-3.98|-0.49|0|0|-35.14|-1.16|5.86|7|11.37|12.1|2.5|1.91|0|0|177624667|190505000|84079000|1482565000|535087548|514178892|43842320|8.28|0|472
2024-04-29 07:37:00|usa_2_0123|LYFT|13|202312|202312|-168|202412|198200|0|0|3.5|1.98|2.47|1.69|6.94|14.29|0.59|1.6|-14.03|-1.29|0|0|-244.89|-55.84|6.4|6|5.94|7.74|1.7|1.64|0|0|2284542400|1685184000|650749000|6916233700|7736240295|5983271550|386706456|19.35|0|5683
2024-04-29 07:37:01|usa_2_0124|CGC|45|202312|202312|-168|202412|198200|0|0|52.61|13.95|35.64|1.91|3.42|1.92|0.13|1.12|-12.37|1.13|0|0|-14.25|-2.49|2.43|1|9.79|12.65|2.89|1.34|0|0|421855405|140344500|1104601500|1107464900|715703160|3139277279|109486807|8.63|0|4434
2024-04-29 07:37:03|usa_2_0125|ACB|55|202312|202312|12|201603|201903|743.27|3238.99|74.06|4.23|39.18|0.86|6.68|0.62|0.29|0.11|-9.06|-28.73|0|0|-38.11|-74.13|1.63|1|12.78|23.32|2.03|1.55|0|0|57523896|111978800|692911000|200281300|208921856|487686417|13595285|4.39|0|2380
2024-04-29 07:37:04|usa_2_0126|CRON|29|202312|202312|12|201709|202009|132.76|11.39|196.74|15|149.98|11.31|6.75|0.91|0.04|0|-3.36|0|0|0|43.5|40.51|1.31|1|10.64|13.98|3.44|0.57|0|0|444072722|861528000|174390000|130215100|995190129|911086794|7456827|2.61|0|631
2024-04-29 07:37:05|usa_2_0127|TRTC|45|202006|202006|-168|202412|198200|0|0|61.28|1.49|6.38|0.4|1209.83|0.31|-0.38|0.39|-5.67|-5.41|0|0|-580.89|-69.13|2.13|3|0|0|-0.02|1.01|0|0|2265440|744000|34066000|37891200|14719482|13527158|31320|0.0727|-81.31|131
2024-04-29 07:37:06|usa_2_0128|AXIM|39|202312|202312|-168|202412|198200|0|0|4134.55|245.33|2758.02|83.7|44.2|82|-1.92|-0.74|-3.46|-17.7|0|0|-2625.71|-3825.32|1.31|3|0|0|-12.2|4.06|0|0|695036|156500|245000|8334500|3201938|1477338|9219|0.0115|0|4
2024-04-29 07:37:07|usa_2_0129|LBTYK|72|202312|202312|47|200603|201712|28.52|123.52|3.82|1.47|1.31|1.01|2.22|0.35|4.47|0.83|10.91|54.62|0|0|1.18|32.85|0|0|1.47|1.48|1.14|1.12|0|0|2154855739|3406400000|6172600000|18972220000|6749169840|10807703424|34440815|17.64|0|20200
2024-04-29 07:37:09|usa_2_0130|LBTYA|72|202312|202312|52|200412|201712|126.28|130.82|3.8|1.49|1.35|0.96|2.26|0.34|4.47|0.83|9.43|53.75|0|0|1.18|32.85|2.38|5|1.85|0.69|1.18|1.11|0|0|2154855739|3406400000|6172600000|18700060000|6473693520|10366572672|29647898|16.92|0|20200
2024-04-29 07:37:10|usa_2_0131|MELI|65|202312|202312|67|200706|202403|264.85|77.38|12.51|18.46|10.96|5.37|21.93|24.96|0.5|1.42|-0.72|-0.18|0.31|0|20.45|-5.59|6.39|7|8.12|4.15|2.09|1.67|0|0|703360331|3753000000|449892000|77263440900|76652440904|75159531600|679790723|1511.96|0|9703
2024-04-29 07:37:11|usa_2_0132|CHKP|102|202312|202312|109|199612|202403|64.84|23.04|18.57|7.57|19.51|8.04|12.31|6.56|0|0|4.26|7.2|0|0|25.37|24.41|3.62|7|3.23|7.68|1.18|0.59|0|0|1030801556|1530000000|90700000|16987778700|18517778664|23141811000|121926844|164.01|0|5258
2024-04-29 07:37:13|usa_2_0133|ACA|15|202312|202312|22|201809|202403|17.67|26.34|1.06|1.19|1.26|1.81|1.21|1.79|0.11|0.24|-0.84|-0.77|0.36|0.23|5.69|6|3.88|4|2.07|1.59|0.49|0.36|0|0|115653846|104800000|892700000|4633459100|4169559078|4155624000|17755633|85.86|0|6275
2024-04-29 07:37:14|usa_2_0134|ACIU|25|202312|202312|14|201609|202003|20.86|11.32|24.26|1.47|31.7|7.16|3.35|1.53|0.01|0|-8.12|1.96|0|0|-8.27|-9.09|0|0|1.55|2.77|1.02|1.35|0|0|170401455|122684400|6108700|170056300|292740744|212750296|488554|2.96|0|132
2024-04-29 07:37:16|usa_2_0135|AEGON|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:37:16|usa_2_0136|AFIN|21|202006|202006|-168|202412|198200|0|0|9.28|7.96|4.05|2.26|0.72|0.42|0.92|1.12|4.38|4.96|11.93|15.55|-1.3|-0.74|2|2|2.68|2.89|0.9|1.89|0|0|99068000|136699000|18718000|2376775700|680468679|679580220|3229623|6.27|-55.09|
2024-04-29 07:37:17|usa_2_0137|AGNCB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:37:18|usa_2_0138|AHL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:37:18|usa_2_0139|AINV|65|202006|202006|60|200503|202003|20.19|7.9|21.75|27.97|14.8|6.15|0.95|0.54|0.67|1.76|3.97|4.68|13.39|20.07|2.59|-4.87|1.58|2|3.39|5.07|1.11|2.46|0|0|583847277|35255000|0|2259542600|580154288|580154288|3938168|8.89|-44.57|
2024-04-29 07:37:19|usa_2_0140|APO|52|202312|202312|52|201103|202403|19.9|14.08|5.87|13.33|3.13|2.03|182.92|5.05|3.32|0.58|5.62|-8.81|4.97|1.53|1.65|-0.22|2.34|2|2.09|1.88|1.39|1.38|0|0|12236833083|170243000000|375640000|-85662261800|63844938105|25599692300|270425375|112.45|0|1421
2024-04-29 07:37:21|usa_2_0141|AQNCN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:37:22|usa_2_0142|ARCC|65|202312|202312|73|200512|202403|16.29|7.8|13.4|48.43|7.72|7.32|1.04|1.13|0.65|1.07|-9.27|8.09|10.6|9.22|6.46|0.31|1.36|2|3.56|1.87|0.99|1.71|0|0|299793936|535000000|90000000|24033101300|12633101304|8806860000|83853377|20.82|0|870
2024-04-29 07:37:23|usa_2_0143|ARES|33|202312|202312|40|201403|202403|41.21|55.64|15.38|13.06|2.4|5.29|11.48|13.58|11.51|8.15|14.18|-8.02|4.82|2.44|1.48|0.92|1.52|2|1.18|3.14|1.53|0.71|0|0|938854933|1497785000|140041000|42233517200|25340642204|19535347112|145448715|132.98|0|1200
2024-04-29 07:37:24|usa_2_0144|ATUS|21|202312|202312|25|201712|202403|129.92|21.75|4.05|4|1.28|0.13|6.01|13.08|-3.78|-58.85|0|0|0|0|1.76|0.71|4.31|5|2.78|5.99|0.88|1.02|0|0|481897111|302058000|5993701000|25722775400|1190153214|1538506260|14103475|2.61|0|10700
2024-04-29 07:37:25|usa_2_0145|AUB|102|202403|202403|108|199703|202403|17.5|12.98|4.18|-0.06|3.65|3.75|1.41|1.13|0.77|0.39|0.7|19.63|2.61|3.51|5.34|3.99|0|0|2.15|1.62|0.79|1.25|3505536510|15576098000|605893422|2596452000|156934000|1056767800|2661727827|2779790343|11028116|35.31|0|1989
2024-04-29 07:37:27|usa_2_0146|AUPH|88|202312|202312|2|201109|201203|440.23|380.69|1139.8|4880.85|956.87|4.08|74.33|1.92|0.09|0|-11.58|-10.61|0|0|-72.85|-72|1.39|1|5.32|3.31|0.19|1.64|0|0|57746787|350489000|5922000|374046200|720603330|564005760|13847226|5.01|0|62
2024-04-29 07:37:28|usa_2_0147|AXGT|21|202006|202006|-168|202412|198200|0|0|0|0|0|0|7.33|3.53|0|0|0|0|0|0|0|0|0|0|4.02|1.11|0.56|1.2|0|0|175367714|55482000|1738000|151363500|218293614|199986864|4852773|4.62|-40.56|38
2024-04-29 07:37:29|usa_2_0148|AY|33|202312|202312|36|201503|202403|122.95|48.93|9.71|8.15|3.16|2.01|1.38|1.51|3.13|3.8|9.77|6.14|6.4|9.63|-0.63|0.23|1.84|2|2.36|1.34|0.79|0.93|0|0|708390417|460215000|0|7255835200|2146620168|1877604960|16711319|18.48|0|425
2024-04-29 07:37:30|usa_2_0149|BFA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:37:31|usa_2_0150|BFB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:37:32|usa_2_0151|BHC|109|202312|202312|93|199412|201803|90.79|2.33|8.4|3.55|6.7|0.44|8.65|12.87|2.31|-21.91|-4.52|-21.51|2.46|0|10.37|-7.85|2.89|5|5.16|5.44|1.13|1.64|0|0|452801575|947000000|1496000000|26271397300|3890397347|3769733000|27513985|10.61|0|21700
2024-04-29 07:37:34|usa_2_0152|BPY|34|202006|202006|29|201303|202006|73.05|9.11|10.69|10.8|2.56|1.6|0.69|0.41|0|0|-1|8.19|6.33|11.32|7.07|0.96|1.14|2|0.52|3.76|1.03|2.13|0|0|1552516129|1530000000|6772000000|80368028100|10833859671|11795688000|27789224|11.73|-42.47|22000
2024-04-29 07:37:34|usa_2_0153|CBPO|52|202006|202006|49|200806|202009|26.77|29.28|5.08|6.51|5.26|8.45|4.18|2.41|0.11|0|-1.35|-0.23|0|0|16.78|8.25|5.61|5|2.1|1.16|0.81|0.12|0|0|244148077|1040970100|172368700|3331298200|4292844714|4334912120|11624756|111.26|-3.38|2269
2024-04-29 07:37:36|usa_2_0154|CG|43|202312|202312|47|201203|202312|62.99|70.16|9.08|14.03|2.72|12.85|9.96|3.26|13.48|1.78|14.08|2.64|7.21|2.98|1.7|-4.04|0|0|0.66|2.12|1.44|1.21|0|0|3601441463|1786300000|311900000|24994386200|16931986242|16759455953|113208350|46.91|0|1775
2024-04-29 07:37:37|usa_2_0155|CHSINC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:37:38|usa_2_0156|CLB|103|202009|202009|111|199512|202309|56.84|48.02|3.92|1.83|3.69|1.6|57|4.08|4.49|3.69|3.74|6.62|1.95|0.23|20.74|-24.71|3.48|5|6.02|10.56|1.34|4.37|0|0|28011327|15146000|186351000|965948000|759969476|766874920|7088965|17.08|0|3800
2024-04-29 07:37:40|usa_2_0157|CODI|61|202312|202312|68|200703|202403|88.65|10.11|1.29|1.35|0.82|0.84|93.13|1.77|0.58|1.26|2.88|7.44|8.92|4.15|6.19|-1.62|3.83|6|1.59|0.21|1.01|2.29|0|0|71348164|450477000|150229000|3529707100|1811748900|1512655080|4956226|24.07|0|4114
2024-04-29 07:37:41|usa_2_0158|CORICVR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:37:42|usa_2_0159|CPTA|32|202006|202006|17|201309|201712|37.05|66.18|58.42|140.57|23.62|52.06|135.34|0.24|1.4|2.61|-18.46|-67.75|17.42|64.15|-1.16|-9.28|0|0|0.58|1.42|1.2|1.97|0|0|54430633|95226000|0|204552800|25348785|25348785|331467|9.35|-80.79|
2024-04-29 07:37:43|usa_2_0160|CRSP|23|202312|202312|3|201912|202009|115.23|181.83|212.5|17.36|217.06|20.96|4.75|3.07|-0.07|0|-8.74|-9.7|0|0|-37.93|2.65|0|0|5.16|6.85|3.17|1.64|0|0|622958429|1693692000|73741000|4082609000|5776300992|4186434912|128073449|68.16|0|304
2024-04-29 07:37:44|usa_2_0161|CSIQ|68|202309|202309|70|200609|202403|22.19|3.94|1.39|1.16|0.84|0.18|1.97|0.51|1.83|1.78|-16.08|-14.89|0|0|1.74|6.95|2.48|4|7.23|7.41|2.39|1.54|0|0|355618056|1921067000|1049881000|4912486200|1277553160|1181513632|23756019|19.76|0|13478
2024-04-29 07:37:45|usa_2_0162|CVET|11|202006|202006|3|201812|201909|64.82|53.4|0.84|0.93|0.59|0.66|1.55|2.43|0.55|0.88|0|0|0|0|-19.3|-36.5|5.57|6|9.82|6.08|2.36|2.46|0|0|111828889|414000000|229000000|3816316800|3104316840|2757200000|27651349|24.4|105.21|5500
2024-04-29 07:37:46|usa_2_0163|DB|82|202403|202403|89|200112|202403|480.4|5|3.55|-2.07|1.12|0.97|0.72|0.44|4.01|1.56|-0.38|-32.99|2.43|2.06|0.48|-1.09|0|0|1.05|2.42|1.61|1.36|572362365635|644194105900|148938720685|209967116800|5416410700|-51831931900|31137865000|33290470000|51192819|15.77|0|86824
2024-04-29 07:37:47|usa_2_0164|DBX|17|202312|202312|15|202006|202403|96.46|18.41|6.09|3.7|5.37|3.36|14.49|9.66|-1.11|-8.31|-0.74|2.43|0|0|-39.05|4.25|8.56|9|4.44|5.27|1.14|0.35|0|0|1041064286|1356000000|1177200000|8244562800|8222762790|10218150000|135667150|24.3|0|2801
2024-04-29 07:37:49|usa_2_0165|DCP|62|202006|202006|55|200512|201909|44.31|25.3|1.28|1.27|0.68|0.32|2.23|0.4|2.45|2.81|-2.95|18.29|10.07|20.95|5.77|-11.65|2.66|3|1.7|1.78|1.49|5.89|0|0|32195000|12000000|8207000000|8298377400|2327286255|2326711000|13083587|11.17|-57.38|2250
2024-04-29 07:37:50|usa_2_0166|DD|149|202312|202312|133|199012|202403|26.6|83.34|1.63|2.74|1.18|2.87|1.55|1.32|0.81|0.32|6.16|15.83|5.32|1.9|7.02|-4.35|1.51|3|1.47|0.87|1.14|1.85|0|0|2843435115|2392000000|9909000000|37801080900|32976541367|56298781000|193713428|76.67|0|35000
2024-04-29 07:37:52|usa_2_0167|DELL|25|202312|202312|19|201906|202403|17.5|28.28|0.96|1.08|0.5|1.04|167.85|266.55|3.82|-10.81|22.96|5.05|0.78|1.24|-0.49|3.63|4.5|6|0.82|1.14|0.73|0.91|0|0|10991454545|7366000000|8167000000|107989614900|88334280112|95170660000|994211072|125.06|0|165000
2024-04-29 07:37:54|usa_2_0168|ELAN|15|202312|202312|5|201812|202003|130.2|118.89|4.24|4.94|2.74|1.82|1.56|1.29|0.47|0.93|-7.54|-13.3|0|0|0.39|-1.25|4.25|4|3.46|5.57|0.96|1.25|0|0|492700000|352000000|924100000|13447551600|8043900788|6726896000|64432053|16.28|0|6080
2024-04-29 07:37:55|usa_2_0169|ENBCN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:37:56|usa_2_0170|ESTC|17|202312|202312|1|202312|202403|244.01|233.54|18.68|19.4|13.83|8.83|18.18|15.3|0.35|0.8|-2.24|0|0|0|-67.87|-36.98|8.5|9|5.34|6.97|0.65|1.14|0|0|460004357|1015026000|39454000|10383064700|10828084560|9042952479|121333630|107.43|0|1962
2024-04-29 07:37:57|usa_2_0171|ESV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:37:57|usa_2_0172|ETP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:37:58|usa_2_0173|ETRN|15|202312|202312|21|201812|202403|72.28|14.03|8.55|6.85|2.59|3.91|5.05|5.19|6.18|4.39|4.45|6.34|14.28|4.8|0.09|-1.81|3|3|7.36|6.6|1.81|3.16|0|0|274477462|258877000|7806935000|13878434900|5414477450|3258428670|108480160|12.49|0|800
2024-04-29 07:37:59|usa_2_0174|FOMX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:00|usa_2_0175|GMLP|41|202006|202006|38|201103|202009|13.4|10.82|6.61|4.64|3.08|0.49|5|0.27|2.11|2.11|5.3|60.26|14.09|41.2|11.15|1.5|2.56|2|1.48|0.69|0.75|1.05|0|0|82511421|32781000|1445722000|1366771300|142761296|142762120|243865|2.06|-78.59|494
2024-04-29 07:38:03|usa_2_0176|GMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:04|usa_2_0177|HEIA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:04|usa_2_0178|HILCOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:05|usa_2_0179|HMLP|29|202006|202006|25|201406|202009|126.05|8.56|9.22|5.24|5.45|2.41|2.65|0.73|-3.41|-5.33|1.83|16.26|10.94|16.59|10.99|12.47|2.17|3|0.21|0.77|1.18|2.74|0|0|25098308|25623000|630135000|768094600|353167643|353270560|1438502|10.61|-31.86|260
2024-04-29 07:38:06|usa_2_0180|INTNED|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:07|usa_2_0181|JECN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:08|usa_2_0182|JHG|20|202312|202312|28|201703|202403|19.1|13.9|2.15|1.17|2.39|2.51|1.16|1.17|0.06|0.07|10.81|10.6|6.13|4.74|9.6|1.61|4.46|5|4.16|7.05|1.41|1.53|0|0|998491666|1884700000|82500000|4056734500|5372186820|5989269000|41967602|32.89|0|2300
2024-04-29 07:38:09|usa_2_0183|JWA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:09|usa_2_0184|KKR|49|202312|202312|51|201106|202403|30.83|24.65|40.59|29.36|5.89|6.34|2.07|3.89|1.77|2.14|-2.45|-4.1|4.83|0.66|4.32|0.36|1|1|1.62|2.59|1.66|1.09|0|0|4930624630|20348567000|999375000|153018675200|89013863248|56889164438|352858192|100.58|0|1384
2024-04-29 07:38:11|usa_2_0185|KSHB|25|202003|202003|5|201606|201709|821.78|65.29|7.52|0.57|7.3|0.4|9.23|0.75|0.11|0.28|-11.48|-32.33|0|0|-22.75|-65.39|5.45|2|0|0|-0.75|2.49|0|0|5131873|11088000|9296000|77887700|64044066|60982740|303388|0.51|-65.54|217
2024-04-29 07:38:11|usa_2_0186|KTB|13|202312|202312|20|201903|202403|40.63|14.84|0.96|1.06|0.83|1.32|14.9|9.03|-5.04|2.11|0|0|1.62|3.25|6.54|0.65|8.6|9|9.82|8.86|1.36|1.45|0|0|153495800|215050000|201719000|3928386900|3357148075|3430092750|47289827|60.25|0|15100
2024-04-29 07:38:12|usa_2_0187|LENB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:13|usa_2_0188|LGFA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:14|usa_2_0189|LGFB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:14|usa_2_0190|MVC|79|202006|202006|63|200406|202003|45.18|3.13|23.9|6.22|22.81|2.07|0.79|0.78|0.28|0.54|4.8|20.29|4.15|8.54|-0.17|-10.76|1|1|0.85|0.26|0.74|3.11|0|0|41073815|46827800|0|189268200|141091796|141091796|342389|7.96|-10.96|20
2024-04-29 07:38:15|usa_2_0191|NGL|46|202312|202312|32|201109|201909|1835.98|5.24|0.47|0.42|0.17|0.1|213.34|0.9|479.46|-281.87|-0.31|-9.35|13.17|29.8|2.18|-14.49|2.64|3|1.82|1.96|1.1|5.22|0|0|18805605|738000|3010012000|3462337700|763273728|741724992|2133823|5.76|0|1400
2024-04-29 07:38:17|usa_2_0192|NGLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:17|usa_2_0193|NSUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:18|usa_2_0194|OAK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:19|usa_2_0195|PRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:19|usa_2_0196|PRQR|31|202312|202312|-168|202412|198200|0|0|0|0|31.5|26.33|4.11|4.07|0.11|0.1|0|0|0|0|0|0|0|0|1.78|1.32|-0.02|1.09|0|0|92248986|131459700|2364100|59578600|186293899|114543546|477597|2.2899|0|154
2024-04-29 07:38:20|usa_2_0197|PRUFIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:21|usa_2_0198|PSEC|67|202312|202312|74|200506|202312|33.35|599|16.6|81.71|10.97|38.89|0.92|0.62|0.46|0.67|-4.99|18.42|12.09|13.04|6.07|-0.3|2.17|2|5.6|5.45|0.86|1.09|0|0|123603373|92969000|0|4661943000|2278623432|2061932520|12049960|5.52|0|8
2024-04-29 07:38:23|usa_2_0199|QURE|34|202312|202312|-168|202412|198200|0|0|95.35|258.52|90.09|15.65|8.6|1.2|0.33|0.49|-17.69|-12.12|0|0|-67.24|-43.87|1|1|4.3|9|1.11|1.41|0|0|215773509|617892000|55440000|-267383800|248735760|230815000|6237701|5.2|0|248
2024-04-29 07:38:24|usa_2_0200|QVCN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:25|usa_2_0201|REZI|16|202312|202312|21|201812|202403|15.8|15.79|0.57|0.51|0.4|0.53|1.07|1.19|0.57|0.51|0|0|0|0|5.1|-3.41|6|6|5.09|4.69|2.17|2.19|0|0|253153846|636000000|311000000|4030047500|3259621380|2762211260|29033450|22.42|0|13000
2024-04-29 07:38:26|usa_2_0202|SANTAN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:27|usa_2_0203|SBBP|26|202006|202006|3|201903|201912|7.24|2.98|10.34|3.31|11.64|4.46|20.44|2.89|2.63|0.15|-10.74|-0.68|0|0|-61.32|-73.42|3.1|5|1.04|1.33|0.07|2.62|0|0|58205465|59909000|944000|85229600|138135581|114577853|1527916|2.11|-13.17|71
2024-04-29 07:38:28|usa_2_0204|SEDG|28|202312|202312|35|201506|202403|54.37|157.73|2.54|5.7|2.81|1.38|6.9|1.68|0.01|0.26|0.95|0.42|0|0|25.88|21.09|7|8|12.36|8.05|0.19|1.85|0|0|323110423|860038000|263367000|3822146500|4054618932|3729033672|170300374|70.98|0|2431
2024-04-29 07:38:29|usa_2_0205|SFIX|20|202312|202312|8|201803|202003|88.11|68.76|1.58|1.99|1.42|0.17|7.33|1.22|0|0|-5.61|-5.68|0|0|7.62|-16.23|9.36|10|12.53|20.75|3.48|2.49|0|0|256074471|229824000|202984000|29746400|259570440|223082424|3329889|2.16|0|8000
2024-04-29 07:38:30|usa_2_0206|SGYPQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:30|usa_2_0207|SITC|113|202312|202312|121|199312|202403|28.92|12.11|9.75|7.17|4.27|5.62|1.52|1.53|1.36|0.75|-0.99|-2.9|8.23|3.55|2.33|1.97|1.76|3|3.54|3.43|0.82|1.98|0|0|81693481|551968000|21588000|4319122200|3069815205|2829940500|27770179|14.65|0|361
2024-04-29 07:38:32|usa_2_0208|SLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:33|usa_2_0209|SNAP|23|202403|202403|-168|202412|198200|0|0|18.36|19.22|15.48|3.89|8.62|11.2|0.44|1.55|-3.25|-0.85|0|0|-57.47|-31.44|3.31|6|7.53|4.27|0.5|1.81|0|0|2280741700|2911015000|444340000|19253472000|18863021044|16834501600|305003438|11.48|0|3195
2024-04-29 07:38:34|usa_2_0210|SPLP|41|202312|202312|49|201112|202403|65.41|6.18|0.6|1.74|0.46|0.53|0.77|0.86|0|0|0|0|0|0|4.24|-11.29|3.88|5|0.05|0.51|0.65|2.06|0|0|339102658|577928000|269865000|496798300|821512315|989584700|576138|39.65|0|5000
2024-04-29 07:38:35|usa_2_0211|SSW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:36|usa_2_0212|TA|57|202006|202006|54|200703|202009|19.66|5.5|0.04|0.09|0.03|0.03|0.54|0.49|0.47|0.61|-23.3|-44.27|0|0|-3.48|3.24|7.11|9|1.58|4.99|2.17|2.27|0|0|139701655|142786000|2623891000|471005300|158159880|151412640|5567211|19.06|36.85|20930
2024-04-29 07:38:37|usa_2_0213|TGP|62|202006|202006|59|200512|202009|37.87|8.42|9.19|3.9|4.44|1.41|2.01|0.55|5.01|37.87|4.6|16.81|7.34|8.43|5.54|7.01|1.3|2|0.93|0.36|0.73|1.2|0|0|134736817|240342000|2959170000|2276247000|912925650|863753100|2482770|10.5|-31.39|2000
2024-04-29 07:38:38|usa_2_0214|TOO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:39|usa_2_0215|TVA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:38:39|usa_2_0216|URGN|20|202312|202312|-168|202412|198200|0|0|311.08|411.25|133.02|5.23|6.48|2.98|-0.27|-1.51|-11.9|-2.76|0|0|-50.66|-71.7|1.25|1|5.3|14.46|1.75|2.14|0|0|119119000|136968000|4412000|473414500|511831500|326295000|6047484|15|0|186
2024-04-29 07:38:40|usa_2_0217|XENE|31|202312|202312|4|201409|201509|38.93|37.14|49.48|6.77|73.72|218.63|4.37|3.5|0.07|0|-20.16|-28.9|0|0|-29.3|-20.27|0|0|1.01|3.9|1.36|1.22|0|0|133328241|638082000|3376000|2609287100|3244721550|1505858865|16412574|43.05|0|104
2024-04-29 07:38:41|usa_2_0218|SNAP|23|202403|202403|-168|202412|198200|0|0|18.36|19.22|15.48|3.89|8.62|11.2|0.44|1.55|-3.25|-0.85|0|0|-57.47|-31.44|3.31|6|7.53|4.27|0.5|1.81|0|0|2280741700|2911015000|444340000|19253472000|18863021044|16834501600|305003438|11.48|0|3195
2024-04-29 07:38:42|usa_2_0219|SPOT|18|202403|202403|-168|202412|198200|0|0|4.31|5.36|3.92|3.48|30.6|16.13|0.82|0.38|1.23|0.36|0|0|-24.19|-15.79|7.11|8|2.03|1.52|1.65|1.4|0|0|2546219233|5044212900|858123200|48857637100|52530376990|49231310310|420116177|263.9|0|4405
2024-04-29 07:38:43|usa_2_0220|SINA|83|202006|202006|75|200103|201912|118.67|22.01|5.28|1.48|6.92|1.37|2.98|1.08|0.23|0.79|0|0|0|0|5.13|-1.73|2.92|6|5.52|2.84|1.68|0.54|0|0|1058952280|2631075000|271249000|2979742500|2417422839|2540908950|33851842|40.47|10.47|8300
2024-04-29 07:38:44|usa_2_0221|LYV|65|202312|202312|62|200809|202403|518.41|81.36|0.72|1.68|0.63|1.1|7.44|97.22|-4.67|-384.5|-2.79|-5.27|0|0|-3.46|-14.88|4.58|5|5.54|6.85|1.15|1.27|0|0|1500301355|6231866000|2542314000|26271032700|24676479464|22390863803|259260938|105.77|0|25900
2024-04-29 07:38:45|usa_2_0222|ZM|14|202312|202312|20|201903|202403|9425.51|30.39|53.46|106.95|32.67|4.22|29.2|2.38|-0.29|0|-1.69|0|0|0|8.35|25.91|8.6|9|2.91|3.55|-1.82|-1.82|0|0|2818596000|6962485000|156586000|12106216400|19068620800|18424062600|167753638|62|0|3427
2024-04-29 07:38:46|usa_2_0223|PTON|11|202312|202312|-168|202412|198200|0|0|7.71|15.58|3.66|0.56|8.49|18|-1.71|-3.38|-13.32|-7.19|0|0|-16.24|-6.2|7|8|5.93|4.19|0|0|0|0|1103662500|737700000|734900000|2523749900|1560633851|1219087642|43985778|4.285|0|3694
2024-04-29 07:38:48|usa_2_0224|WORK|10|202006|202006|-168|202412|198200|0|0|24.89|18.8|24.57|19.39|19.71|18.04|0.21|0.74|-0.32|-0.75|0|0|-59.71|-31.69|7.8|8|6.79|13.2|-0.21|-0.08|0|0|1002870714|1533352000|284640000|14438457800|15294084000|15158467860|500290275|26.86|13.19|2431
2024-04-29 07:38:48|usa_2_0225|PINS|13|202312|202312|-168|202412|198200|0|0|12.53|18.97|10.42|7.71|7.26|7.62|0|0|-7.37|1.73|0|0|-171.96|-20.33|7.6|8|3.13|3.41|1.59|1.76|0|0|1713685600|2511084000|248256000|21029270500|23506884060|20342171790|298406371|34.67|0|2217
2024-04-29 07:38:49|usa_2_0226|CRWD|14|202312|202312|1|202312|202403|823.9|839.88|35.95|43.8|26.6|24.24|25.09|31.92|0.14|0.32|-3.89|0|0|0|-55.88|-15.14|7.6|8|2.36|4.39|1.12|1.12|0|0|1613358909|3474660000|193757000|70845988600|73543951364|65890448650|711362592|304.07|0|2838
2024-04-29 07:38:50|usa_2_0227|MDB|20|202312|202312|-168|202412|198200|0|0|19.07|29.03|17.82|16.25|59.08|26.15|3.1|1.07|-0.71|-1.06|0|0|-44.96|-28.86|7.08|7|10.32|13.38|0.56|1.19|0|0|809982778|2015407000|102635000|27080442200|27918110940|22411578820|465935567|383.8|0|1813
2024-04-29 07:38:51|usa_2_0228|SHOP|29|202312|202312|1|202312|202403|861.5|857.44|20.69|58.18|19.29|14.24|13.89|10.96|0.01|0.1|-4.4|-1.89|0|0|-8.27|-2.15|7.05|7|3.76|1.31|1.22|1.78|0|0|1613523885|5008000000|221719000|95240251700|99284630051|9472617500|602193921|77.17|0|5000
2024-04-29 07:38:52|usa_2_0229|NET|11|202312|202312|-168|202412|198200|0|0|23.75|33.97|20.27|24.91|21.58|42.85|0.67|1.68|-6.25|-5.86|0|0|-25.22|-17.96|7.25|7|2.56|3.72|0|0|0|0|895223556|1673744000|160699000|32305158300|32683223560|28983252430|323701518|96.83|0|1535
2024-04-29 07:38:53|usa_2_0230|LVGO|10|202006|202006|-168|202412|198200|0|0|24.82|53.44|23.79|48.98|10.21|24.61|0.1|0.69|-14.63|-6.14|0|0|-45.39|-6.99|7.6|8|5.89|9.84|1.77|1.6|0|0|314664714|836520000|32462000|13786961300|14227035270|13710334800|314365464|140.05|703.04|615
2024-04-29 07:38:54|usa_2_0231|MRNA|14|202312|202312|2|202303|202309|31.48|38.11|111.08|238.09|74.45|6.11|4.64|2.95|0|0|-2.05|-7.34|0|0|-35.59|-29.17|0|0|5.41|7.67|0.29|0.48|0|0|3021765250|8604000000|321985000|32195650200|40799650176|40549436640|457314736|106.56|0|975
2024-04-29 07:38:55|usa_2_0232|CODX|21|202312|202312|1|202006|202009|86.68|71.53|752.63|14.93|492.22|4.83|21.53|0.41|0.93|0|-16.19|-3.59|0|0|-199.99|64.8|2.2|10|5.59|24.64|-0.18|-4.58|0|0|14261606|58548400|473400|-23537500|35010864|32650464|66177|1.12|0|39
2024-04-29 07:38:56|usa_2_0233|ALT|63|202312|202312|1|200606|200609|122.79|117.34|11.74|83.91|62.03|1272.2|4.34|3.72|0.16|0.01|0|0|0|0|-69.92|-65.2|6.95|7|4.22|6.33|1.25|0.49|0|0|25559387|197815000|1686700|523899200|721714154|182088642|57599348|10.18|0|25
2024-04-29 07:38:57|usa_2_0234|ADPT|13|202312|202312|-168|202412|198200|0|0|52.63|65.46|28.49|2.72|5.36|1.51|0|0|-6.24|-5.17|0|0|-40.3|-25.46|2.6|3|2.41|3.84|0.5|0.45|0|0|443906900|346401000|64452000|119224300|465714183|408901356|5186091|3.21|0|453
2024-04-29 07:38:58|usa_2_0235|BNTX|11|202312|202312|4|202303|202403|13.62|22.47|81.22|114.23|43.81|5.4|10.19|0.98|0.11|0.01|-4.24|-3.85|0|0|-37.35|-42.49|3.75|4|1.19|2.8|0|0|0|0|6124394056|18293264600|188645400|3879124400|21930195825|21435016275|59091420|92.25|0|1310
2024-04-29 07:38:59|usa_2_0236|VIR|11|202312|202312|-168|202412|198200|0|0|135.56|50.73|89.32|34.4|3.9|0.86|0|0|-3.44|-6.91|0|0|-120.61|-74.05|0|0|2.62|5.7|0|0|0|0|792558000|1522409000|31488000|-154531800|1365334569|1164754491|11255397|10.13|0|253
2024-04-29 07:39:00|usa_2_0237|GHG|16|202309|202309|24|201803|202403|35.3|10.97|8.59|8.82|9.17|2.03|4.7|1.54|0.05|0.08|0|0|0|0|21.83|13.17|5.33|5|0.68|0.14|1.12|0.58|0|0|209286546|173703700|89044600|165468400|317776690|320485189|19568|3.11|0|2657
2024-04-29 07:39:01|usamicro_0000|CANN|48|202312|202312|1|201709|201712|26.37|43.2|48.37|3.87|36.79|0.62|427.33|12.68|6.55|101.96|-2.89|-6.08|0|0|-478.4|-1738.08|3.37|7|0|0|-6.04|0.33|0|0|1292225|969700|3038500|25676900|10472288|4431110|6387|0.0963|0|76
2024-04-29 07:39:02|usamicro_0001|TLRY|18|202312|202312|-168|202412|198200|0|0|89.33|5.96|56.64|1.66|24.18|0.4|0.49|0.12|-10.45|-26.6|0|0|-39.11|-71.98|1.67|1|7.28|13.58|2.82|2.26|0|0|212103267|225858000|194001000|1500359600|0|0|0||0|1646
2024-04-29 07:39:03|usamicro_0002|CTST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:39:04|usamicro_0003|TGODF|14|202006|202006|-168|202412|198200|0|0|21.57|8.95|19.81|5.97|4.43|0.46|0.05|0.18|-23.35|-37.59|0|0|-56.18|-80.7|1|1|0|0|2.59|1.84|0|0|74147033|13748000|152882200|86418600|73084127|65228254|112639|0.19|-87.74|313
2024-04-29 07:39:05|usamicro_0004|AXSM|27|202312|202312|-168|202412|198200|0|0|0|0|15.67|13.39|40.93|19.8|0.74|0.93|0|0|0|0|0|0|0|0|6.15|10.25|1.73|2.92|0|0|97110348|386193000|30400|3572354100|3778641720|2960643840|73101995|79.8|0|43
2024-04-29 07:39:07|usamicro_0005|NBEV|30|202006|202006|-168|202412|198200|0|0|3.36|0.58|2.71|0.57|9.8|1.74|0.43|0.21|-12.02|-21.91|0|0|-61.4|-70.5|5.68|9|12.7|7.62|3.69|1.04|0|0|18653352|40672000|65941000|148893800|169268812|159965160|2937962|1.72|-38.79|934
2024-04-29 07:39:07|usamicro_0006|APPS|72|202312|202312|13|202003|202306|63.54|53.81|4.96|17.31|3.97|0.46|8.33|0.6|0.37|0.84|-7.84|-1.51|0|0|-126.37|36.74|3.94|9|5.22|4.31|1.22|2.47|0|0|8558608|48959000|13487000|592470800|266443782|243942960|9340171|2.62|0|207
2024-04-29 07:39:09|usamicro_0007|TEUM|77|201906|201906|-168|202412|198200|0|0|4.46|1.53|3.32|0.85|8.57|0.6|-1.06|0.14|-6.84|-1.54|0|0|-356.54|-16.58|0|0|5.16|9.9|0.92|1.96|0|0|2546509|3377600|7389900|121260300|101546903|81251363|640515|0.7315|-47.53|138
2024-04-29 07:39:10|usamicro_0008|INSG|85|202312|202312|23|200409|201006|48.19|63.67|1.62|4.67|1.24|0.16|5.12|40.73|-0.29|-1.61|-8.4|-0.61|0|0|-52.02|-99.36|4.27|9|10.57|27.75|1.84|2.41|0|0|49197904|7519000|23150000|189747900|33260080|270164440|337137|2.8|0|938
2024-04-29 07:39:13|usamicro_0009|CVRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:39:14|usamicro_0010|KRYS|19|202312|202312|1|202312|202403|1677.72|1977|0|0|0|0|5.44|6.52|0|0|0|0|0|0|0|0|0|0|4.26|9.13|1.1|1.19|0|0|183468588|532178000|15770000|4541407000|5073584985|3271047327|90681384|177.93|0|53
2024-04-29 07:39:16|usamicro_0011|PCMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:39:16|usamicro_0012|CFMS|26|202006|202006|-168|202412|198200|0|0|3.05|1|2.9|0.8|4.94|8.06|0.58|2.92|-17.03|-9.6|0|0|-61.18|-69.5|6.14|9|5.51|0.74|0.76|1.29|0|0|51664783|18168000|19029000|73348800|65601303|58777280|408724|0.862|-53.9|271
2024-04-29 07:39:18|usamicro_0013|MEIP|73|202312|202312|28|201703|202403|41.65|1.35|103.26|5.94|103.36|0.25|7.02|0.45|0|0|-15.07|-16.18|0|0|-71.72|-70.75|2|6|1.42|5.86|1.81|2.22|0|0|39268333|59480000|1084000|-32828400|26651600|425340000|100259|4|0|51
2024-04-29 07:39:20|usamicro_0014|APYX|85|202312|202312|75|200012|201909|87.65|4.27|3.71|4.91|4.06|0.9|4.21|1.76|0.13|1.24|-3.66|-6.07|0|0|0.44|-22.86|4.38|5|1.07|1.54|-0.19|1.56|0|0|10902853|43652000|7426000|36869700|47115704|46492960|317368|1.36|0|266
2024-04-29 07:39:22|usamicro_0015|AMSC|118|202312|202312|40|200912|201912|66.39|52.53|11.45|3.21|11.44|2.85|3.59|6.14|0.03|0|-7.72|0.05|0|0|-28.83|-22.7|1.54|3|9.8|9.61|1.43|1.09|0|0|47857427|23979000|11595000|464263400|415247413|293018390|8328330|13.51|0|242
2024-04-29 07:39:24|usamicro_0016|PROV|99|202312|202312|107|199706|202403|19.16|11.63|5.76|2.63|2.23|2.34|1.02|0.71|2.11|1.87|13.09|-2.55|2.54|4.19|2.82|3.08|0|0|1.11|0.46|0.56|0.43|841700271|892969000|64662020|48874000|10254000|286305200|92941494|100172046|58726|13.38|0|178
2024-04-29 07:39:25|usamicro_0017|ZYNE|26|202006|202006|-168|202412|198200|0|0|225.3|91.85|271.02|202.81|2.73|1.3|0|0|-30.58|-57.19|0|0|-69.02|-73.16|0|0|14.65|14.98|5.11|0.96|0|0|51317239|77006000|868800|19828700|96834712|86391993|1723008|3.31|-57.18|28
2024-04-29 07:39:26|usamicro_0018|INS|142|202006|202006|133|198706|202009|25.17|35.42|1.32|8.82|1.77|9.81|2.4|8.57|0.11|0|4.4|0.23|0.17|0|1.9|27.89|3.49|9|0.68|10.21|0.66|0.5|0|0|5724163|32316000|4253000|315580500|347896500|351560620|1631225|38.98|-6.16|530
2024-04-29 07:39:28|usamicro_0019|XBIT|30|202312|202312|3|201912|202009|0.96|1.18|0|0|38.91|61.71|3.67|1.13|0|0|0|0|0|0|0|0|0|0|8.71|6.1|1.03|2.77|0|0|100782929|200023000|24882000|47542800|247565817|234600093|554441|8.13|0|78
2024-04-29 07:39:29|usamicro_0020|ALOT|150|202312|202312|157|198412|202403|33.42|28.23|1.39|0.56|1.53|0.88|2.03|1.5|0.06|0.24|3.87|25.79|2.23|3.37|6.78|-0.49|3.76|8|0.13|1.09|0.62|0.83|0|0|12028107|4527000|13007000|152769300|135504250|124652500|209694|17.5|0|365
2024-04-29 07:39:31|usamicro_0021|MSON|117|202006|202006|81|199603|201606|38.79|13.21|1.69|3.18|1.77|2.8|2.33|1.4|0.1|0.3|-0.98|-18.38|0|0|-6.03|-11.87|4.32|7|0.34|3.13|0.4|2.17|0|0|5954988|37978800|8403100|198743800|203743062|201282108|901666|11.73|-41.64|254
2024-04-29 07:39:32|usamicro_0022|TRNS|135|202312|202312|124|199303|202403|30.58|85.72|0.61|1.45|0.58|3.57|2.83|4.5|1.23|0.02|1.89|-0.25|0|0|5.63|7.97|4.31|8|0.11|0.75|0.81|0.58|0|0|628745|35205000|29155000|953348600|983759755|837285020|4444876|111.43|0|772
2024-04-29 07:39:35|usamicro_0023|LFVN|85|202312|202312|47|201206|202403|28.7|26.3|1.72|0.67|1.62|0.37|16.95|2.85|-0.27|0|1.12|2.99|0.19|2.31|-204.16|38.32|6.95|10|2.92|4.06|1.15|2.37|0|0|8891338|17331000|8126000|60523400|77924000|88451000|230927|6.05|0|247
2024-04-29 07:39:36|usamicro_0024|KALV|31|202312|202312|-168|202412|198200|0|0|414.08|16.44|482.06|29.27|2.76|5.13|-0.01|0|-35.68|-5.87|0|0|-96.64|-30.98|0|0|1.84|2.2|2.18|2.75|0|0|61841000|75586000|3499000|379203900|372940568|192407908|5306981|10.78|0|56
2024-04-29 07:39:37|usamicro_0025|SESN|31|202006|202006|3|201612|201709|18.74|7.52|18.96|4.03|23.7|4.82|5.01|4.19|0.35|0|-32.73|5.04|0|0|-68.59|12.98|0|0|4.45|1.36|1.8|1.3|0|0|35299966|37741000|185000|121612400|158613672|153093840|3544524|1.36|9.82|25
2024-04-29 07:39:38|usamicro_0026|DLA|83|202312|202312|76|200106|202006|36.01|8.19|0.57|0.57|0.41|0.05|0.92|0.15|0.67|0.87|1.32|3.67|0.45|0|4.64|-4.31|3.75|5|1.03|1.37|0.48|2.44|0|0|974663|377000|104193000|144528100|21083088|20601100|142396|2.99|0|8700
2024-04-29 07:39:41|usamicro_0027|HFBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:39:41|usamicro_0028|RFL|18|202312|202312|1|202312|202403|17.58|17.05|41.53|53.88|74.26|147.15|1.46|0.4|0.08|0.02|-1.43|1.34|0|0|-5.65|-5.18|0|0|2.52|1.4|3.18|1.41|0|0|34011333|71723000|47811000|-30791600|41742663|26962359|30225|1.705|0|51
2024-04-29 07:39:42|usamicro_0029|TRCB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:39:43|usamicro_0030|PTGX|25|202312|202312|-168|202412|198200|0|0|55.49|30.55|124.49|33.63|3.87|5.01|0.02|0|-20.59|-22.54|0|0|-56.04|-72.05|0|0|2.88|8.91|1.51|1.35|0|0|133698636|341617000|7064000|1344278800|1669509798|948895321|16555674|28.93|0|69
2024-04-29 07:39:44|usamicro_0031|JYNT|31|202312|202312|20|201812|202312|98.67|73.92|4.28|4.43|4.15|1.66|37.87|7.8|0.29|0.08|-7.41|-0.34|0|0|-36|40.09|8.04|10|3.62|8.01|0.92|1.55|0|0|8664424|18153600|20185400|176848600|192977172|189260296|1560788|13.06|0|150
2024-04-29 07:39:46|usamicro_0032|CHMA|26|202006|202006|-168|202412|198200|0|0|6.33|14|10.8|13.63|2.27|4.84|0|0|0|0|0|0|0|0|0|0|3.11|3.14|0.19|2|0|0|81379030|67087000|617000|184353000|183869715|183863625|2069642|4.35|-16.54|48
2024-04-29 07:39:47|usamicro_0033|AKTS|31|202312|202312|-168|202412|198200|0|0|135.09|170.1|89.08|1.42|13.11|1.08|0.5|0.8|-14.84|-13.96|0|0|-91.73|-66.78|1|1|10.14|21.5|0.23|2.1|0|0|15317307|12875000|24304000|88395200|44589924|21761938|474166|0.5911|0|102
2024-04-29 07:39:48|usamicro_0034|GSIT|72|202312|202312|51|200703|201912|162.88|1309.5|1.51|1.91|2.56|3.86|1.54|2.17|0|0|3.03|0.06|0|0|3.24|-17.69|4.25|5|1.15|0.47|0.84|0.42|0|0|50586885|21575000|8335000|64428000|86003000|79696000|1869010|3.4|0|166
2024-04-29 07:39:50|usamicro_0035|MFNC|82|202006|202006|79|200012|202009|28.54|7.73|2.66|-0.44|1.74|1.74|0.96|0.63|1.76|0.7|-0.03|-4.67|2.11|5.7|1.54|5.79|0|0|0.16|0.88|0.29|0.96|521264634|1227552000|60129951|242932000|25448000|-26816800|106389360|106389360|138542|10.1|-34.2|314
2024-04-29 07:39:52|usamicro_0036|AVXL|66|202312|202312|-168|202412|198200|0|0|0|0|0|0|10.28|3.08|0|0|0|0|0|0|0|0|0|0|11.34|12.2|0.39|-0.06|0|0|14693198|143765000|500|274187600|417820285|300846486|7107898|5.09|0|16
2024-04-29 07:39:54|usamicro_0037|EIGR|30|202006|202006|2|201606|201612|45.16|4.29|0|0|0|0|4.22|4.64|0|0|0|0|0|0|0|0|0|0|2.56|4.73|1.21|2.42|0|0|62058586|90775000|2037000|181842600|225288032|210897405|3920815|8.27|-21.31|28
2024-04-29 07:39:55|usamicro_0038|GSB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:39:55|usamicro_0039|ASRV|150|202312|202312|136|198912|202312|22.78|17.97|3.7|-1.01|1.32|0.85|0.69|0.44|1.98|1.1|6.89|18.67|3.53|4.62|2.68|2.39|0|0|0.56|0.89|0.45|1.34|877862000|1042235000|73671031|179738000|18381000|-22957000|44582980|44361200|51189|2.6|0|328
2024-04-29 07:39:57|usamicro_0040|GNE|41|202312|202312|50|201109|202403|36.5|22.18|0.56|0.54|0.79|0.94|2.04|2.09|0.01|0.01|1.98|8.37|3.19|1.99|-3.91|15.11|7.14|10|2.89|4.62|1.42|0.55|0|0|58193317|108005000|435000|291855800|412591816|404943240|2678852|15.08|0|163
2024-04-29 07:39:58|usamicro_0041|EARN|34|202312|202312|39|201406|202403|25.17|18.68|16.42|3.68|22.14|10.18|1.11|1.01|0|0|9.05|11.91|13.44|13.89|3.97|11.75|0|0|2.81|3.05|0.9|2.97|0|0|43419576|38533000|0|98420400|136953436|85128436|1695241|6.91|0|160
2024-04-29 07:40:00|usamicro_0042|HROW|60|202312|202312|4|201812|201912|8.56|11.65|408.84|3.12|476.68|3.31|21.61|6.61|5.8|2.59|-11.7|-0.55|0|0|-65.18|-57.82|5.53|9|2.36|5.41|1.21|2.21|0|0|10740522|82766000|11252000|567898200|467847198|342572328|7243659|13.23|0|133
2024-04-29 07:40:02|usamicro_0043|CVM|142|202312|202312|-168|202412|198200|0|0|246.86|87.39|262.01|91.25|1381.06|8.15|0.12|0.55|0|0|0|0|-132.99|-140.07|1|1|2.67|23.33|1.16|1.06|0|0|6157343|3241400|17367900|99858800|95535526|69199491|712883|1.91|0|44
2024-04-29 07:40:04|usamicro_0044|LUNA|68|202309|202309|42|201003|202009|17.91|59.8|1.01|2.14|1.38|0.93|2.09|1.15|0.25|0.34|-1.55|1.25|0|0|-4.07|5.41|5.19|9|0.53|3.56|0.73|1.21|0|0|14875774|6028000|3078000|134696300|108788918|104053851|1617996|3.205|0|289
2024-04-29 07:40:05|usamicro_0045|CYBE|124|202009|202009|108|199309|202009|50.72|102.63|2.02|3.38|2.49|3.65|2.57|3.66|0|0|0.91|0.15|0|0|3|7.42|3.68|8|1.67|2.81|1.41|1.85|0|0|15313129|14214000|5947000|208739900|230254144|239404960|2517864|31.84|122.81|173
2024-04-29 07:40:07|usamicro_0046|ZVO|54|202006|202006|40|200903|201903|30.99|38.19|0.58|0.15|0.88|0.32|4.02|1.18|0.03|0.02|6.4|-0.45|0|0|15.3|-20.92|7.56|10|6.64|2.05|1.87|0.99|0|0|226268917|76324000|55414000|58529900|132091290|133579110|2127013|4.11|87.98|4420
2024-04-29 07:40:08|usamicro_0047|SRT|93|202006|202006|80|199712|201712|63.72|71.21|0.91|0.6|0.97|0.33|2.45|1.19|0.21|0.75|-0.33|-0.13|1.84|0|0.16|-9.14|3.12|4|1.91|0.71|1.2|1.74|0|0|26509323|47451000|115081000|380907900|219540170|210446300|198467|5.45|-15.63|47000
2024-04-29 07:40:09|usamicro_0048|PHAS|12|202006|202006|-168|202412|198200|0|0|54.13|31.93|74.76|49.79|3.51|3.9|0.15|0.28|-43.96|-50.1|0|0|-85.17|-64|0|0|5.59|13.04|1.91|1.75|0|0|53772200|53025000|7012000|64751600|101304216|101106252|867593|3.51|-15.83|50
2024-04-29 07:40:10|usamicro_0049|LRAD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:40:11|usamicro_0050|CEMI|79|202006|202006|15|201006|201403|29.85|67.57|2|2.72|1.85|2.92|3.83|2.48|-10.6|0.46|-17.73|-48.78|0|0|-129.11|-49.71|5.61|4|1.63|22.29|0.13|2.55|0|0|4431628|36427500|14480100|77520400|90726750|84906450|11808859|4.5|-34.5|324
2024-04-29 07:40:12|usamicro_0051|PXLW|85|202312|202312|54|200403|201709|31.29|47.1|2.01|1.26|2.02|2.43|4.53|11.89|2.93|0.1|6.74|-3.03|0|0|-22.76|-38.24|4.9|8|4.38|2.47|2.07|1.74|0|0|59421329|47544000|13462000|154043000|149116002|101765520|1472952|2.58|0|229
2024-04-29 07:40:14|usamicro_0052|AMRB|82|202006|202006|79|200012|202009|23.8|8.64|-3.86|-10.55|3.31|2.21|1.28|0.61|0.4|0.3|5.4|3.27|1.79|3.03|6.04|6.04|0|0|0.08|0.05|0.35|1.38|455361198|741650000|137192951|364822000|979000|-283860600|54926500|54382600|31882|9.25|-32.14|101
2024-04-29 07:40:15|usamicro_0053|CRDB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:40:16|usamicro_0054|INFU|61|202312|202312|68|200703|202403|97.62|285.67|1.53|3.51|1.15|1.46|1.99|3.48|0.73|0.56|1.63|-0.26|0|0|-5.52|9.36|6.4|10|0.64|1.3|-126.79|1.53|0|0|10608084|231000|46404000|211108500|182238479|185417949|414332|8.57|0|269
2024-04-29 07:40:17|usamicro_0055|RNDB|22|202006|202006|17|201606|202009|229.28|10.11|1.95|0.2|2.77|1.28|1.17|0.81|0.79|0.85|-8.46|12.75|0|0|0.08|4.24|0|0|0.26|0.16|0.52|1.2|409754316|538966000|78225000|130955000|5313000|9960800|68115157|63299775|153005|12.43|-14.39|217
2024-04-29 07:40:18|usamicro_0056|FNCB|85|202312|202312|93|200012|202403|93.22|9.2|-0.28|-5.43|3.09|2.2|1.45|0.89|1.78|1.3|5.5|1.24|1.93|5.93|2.64|5.62|0|0|0.36|0.52|0.66|0.08|825914476|1169627000|153281376|558682000|17467000|-263254400|120155650|122562405|180762|6.07|0|224
2024-04-29 07:40:19|usamicro_0057|HZN|26|202006|202006|21|201506|202009|19.65|1.71|0.65|0.58|0.29|0.22|30.36|3.93|13|-11.51|2.8|68.08|0|0|-5.4|32.6|5.62|5|6.45|1.5|0.55|2.45|0|0|25808261|34230000|117390000|352202100|140822136|139878648|251300|5.46|29.55|3600
2024-04-29 07:40:20|usamicro_0058|BLFS|126|202312|202312|70|200212|202006|92.52|38.25|5.61|22.54|5.22|5.66|7.34|2.49|-0.09|0.07|-7.84|-4.69|0|0|-215.99|4.42|4.26|6|2.91|5.36|0.3|1.43|0|0|4463730|51695000|6087000|813764000|837851560|432077730|7535714|18.55|0|158
2024-04-29 07:40:22|usamicro_0059|SHSP|42|202006|202006|25|201103|201706|20.59|7.21|3.91|4.29|4.09|4.57|9.79|4.4|0.07|0.19|-7.28|-4.26|2.76|0|18.64|-24.64|7.08|9|1.48|2.73|1.24|2.37|0|0|6554085|15286900|11093100|112243300|122037126|121979994|1298075|10.58|4.44|231
2024-04-29 07:40:22|usamicro_0060|AIRG|25|202312|202312|14|201609|202003|111.45|69.3|1.81|1.95|1.76|1.01|2.59|1.82|0.16|0|-7.31|1.26|0|0|4.15|-4.24|8.06|9|4.96|5.97|1.49|0.98|0|0|26833414|7881000|2211000|49369100|57054960|52772350|176812|5.45|0|126
2024-04-29 07:40:23|usamicro_0061|PBBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:40:24|usamicro_0062|LAKE|134|202312|202312|119|199406|202403|57|24.15|0.64|1.18|0.58|1.04|1.87|1.02|0.38|0.01|-2.04|0.39|0.02|0.7|4.25|22.39|3.29|9|1.26|26.57|0.77|-0.44|0|0|5563037|25222000|11987000|102231700|126424655|138566855|552325|17.15|0|1829
2024-04-29 07:40:26|usamicro_0063|EMKR|101|202312|202312|47|200609|201806|62.52|88.65|2.75|0.71|2.63|0.23|3.02|0.35|1.2|0.11|0|0|0|0|-16.73|-28|2.21|5|6.14|0.2|2.38|1.6|0|0|45312303|20679000|36096000|14615400|26675400|101067750|218011|3.45|0|420
2024-04-29 07:40:27|usamicro_0064|TRVN|35|202312|202312|-168|202412|198200|0|0|38.79|29.36|35.94|1.87|2.79|3.09|-3.62|-4.02|-25.16|-9.14|0|0|-61.97|-49.52|0|0|4.63|11.3|1.22|1.52|0|0|77010806|32975000|7751000|6261700|8427660|51196804|68377|0.46|0|24
2024-04-29 07:40:28|usamicro_0065|PCTI|86|202006|202006|83|199912|202009|132.41|29.25|1.41|0.87|2.4|1.27|2.06|1.54|0.02|0|4.47|3.82|3.02|3.76|-1.9|5.12|3.67|9|1.46|1.87|1.14|0.56|0|0|67386188|35814000|12488000|73231800|109045755|106551900|567104|5.85|-24.9|331
2024-04-29 07:40:29|usamicro_0066|NTIC|123|202312|202312|128|199112|202312|29.21|26.89|2.55|1.41|2.69|1.48|2.15|1.74|0.02|0.06|1.69|3.67|1.16|2.22|14.78|2.09|2.55|5|0.19|0.09|0.7|1.6|0|0|3320745|4835000|7415200|121900600|0|0|0||0|137
2024-04-29 07:40:31|usamicro_0067|CKPT|23|202312|202312|-168|202412|198200|0|0|51.25|120.56|103.51|372.58|8.46|12.58|0|0|-17.56|-22.43|0|0|-148.41|-172.85|0|0|0.97|3.47|2.11|0.68|0|0|23290050|4928000|0|68228900|73156915|106195125|856345|2.05|0|8
2024-04-29 07:40:33|usamicro_0068|SVBI|74|202006|202006|71|200212|202009|22.27|13.04|4.98|2.78|2.37|1.94|1.14|0.72|1.47|0.52|2.64|5.63|1.27|2.67|3.04|3.59|0|0|0.08|0.08|0.55|0.36|595802627|748916000|33426611|23903000|21542000|108594000|85078320|85115504|66548|6.64|-16.48|173
2024-04-29 07:40:34|usamicro_0069|ICAD|137|202312|202312|67|199209|200906|65.73|16.25|4.82|7.72|4.46|2.02|5.27|1.27|0.42|0.26|-2.8|-4.63|0|0|-31.5|-76.29|3.28|9|2.42|4.79|1.79|1.72|0|0|7150691|21670000|2721000|20760300|42430262|36057560|401483|1.61|0|138
2024-04-29 07:40:36|usamicro_0070|UQM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:40:36|usamicro_0071|VERU|123|202312|202312|106|199006|201612|41.7|81.21|4.73|4.49|4.46|3.95|20.55|1.99|0.74|0.19|0.18|-5.84|2.01|0|-27.58|-22.1|3.72|9|1.94|2.48|0.9|0.38|0|0|3315332|40579100|1328400|71611000|102481478|46716833|1106058|0.7001|0|386
2024-04-29 07:40:38|usamicro_0072|ALSK|84|202006|202006|71|200212|202009|34.92|12.06|1.88|1.03|0.74|0.47|141.92|0.67|914.16|1.01|6.64|4.86|5.1|0|2.23|2.74|3.31|6|4.36|2.08|0.36|0.99|0|0|34623155|44513000|469883000|243252100|114642990|115748460|400971|2.13|19.19|586
2024-04-29 07:40:39|usamicro_0073|SOHO|69|202312|202312|72|200512|202312|43.69|16.56|2.44|2.88|0.6|0.16|1.26|0.59|4.25|6.45|-11.2|31.04|7.69|28.3|-0.21|-5.77|2.43|2|0.32|1.51|1.13|3.07|0|0|14025366|17102000|0|327913300|28781340|20739495|62886|1.45|0|13
2024-04-29 07:40:40|usamicro_0074|PLYM|37|202312|202312|1|202312|202403|122.55|118.42|10.23|9.43|2.6|4.91|4.2|2.11|1.59|1.8|-54.41|-60.1|7.84|4.07|-13.8|-2.04|2.35|3|0.73|1.6|0.94|1.69|0|0|6745131|14493000|0|1882106300|1018129500|329609250|5201102|22.5|0|27
2024-04-29 07:40:41|usamicro_0075|INSE|25|202309|202312|4|202303|202403|31.08|37.92|2.1|2|1.03|0.88|815|41.48|-12.19|-4.03|-11.32|-50.86|0|0|-24.65|-35.66|8.17|9|0.73|0.75|0.29|1.05|0|0|17468826|40000000|81100000|533219300|261914138|220864986|939876|9.86|0|1700
2024-04-29 07:40:43|usamicro_0076|MYFW|18|202403|202403|23|201806|202403|25.19|18.94|0.5|1.34|1.82|1.59|0.84|0.64|0.61|0.5|-18.52|-35.96|0|0|4.28|7.65|0|0|0.31|0.72|0.94|0.2|1005348273|1406932000|172903000|257889000|5201000|4270600|140278554|115597530|339765|14.58|0|263
2024-04-29 07:40:44|usamicro_0077|GEC|88|202006|202006|44|200606|201706|82.08|1.06|159.51|1.9|208.39|0.94|4.35|1|0.65|1.75|0|0|0|0|-31.25|-7.99|2.36|2|3.92|0.09|2.55|1.36|0|0|169876247|49224000|14285000|122074300|60833276|60616220|26707|2.38|-33.89|349
2024-04-29 07:40:45|usamicro_0078|MRAM|23|202312|202312|4|202303|202403|24.68|18.86|3.55|2.56|2.99|2.66|5.45|3.14|0.23|0.39|-7.36|-4.68|0|0|-147.95|-35.75|8.06|9|3.38|2.03|2.12|2.39|0|0|20342429|36946000|5893000|132403400|169349400|148477032|1002814|7.92|0|108
2024-04-29 07:40:46|usamicro_0079|MVIS|99|202312|202312|-168|202412|198200|0|0|18.44|29.81|19.11|46.33|33.06|3.75|0.41|-0.62|-21.56|-9.13|0|0|-300.74|-4356.35|1.96|3|9.28|13.02|1.84|5.33|0|0|18809635|73778000|2755000|285514000|358314240|257796880|5359374|1.84|0|30
2024-04-29 07:40:47|usamicro_0080|EYPT|74|202312|202312|21|201006|201509|14.13|18.74|22.81|4.16|814.92|17.47|4.99|3.87|0.54|12|1.45|-29.48|0|0|-82.91|-83.81|5.18|6|2.2|1.76|1.57|0.49|0|0|28261385|331050000|3264000|698952600|1030002636|2579016570|20480362|20.67|0|84
2024-04-29 07:40:49|usamicro_0081|CATS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:40:50|usamicro_0082|ULBI|118|202312|202312|112|199603|202403|47.11|20.02|3.04|0.89|3.14|0.9|2.03|1.16|0.11|0.2|-3.79|-1.93|0|0|-4.88|4.2|2.84|6|3.41|0.85|0.77|1.49|0|0|7686289|10196000|22713000|160419300|144896308|142131730|638485|8.81|0|573
2024-04-29 07:40:52|usamicro_0083|AQMS|27|202312|202312|-168|202412|198200|0|0|17.18|12.76|14.85|12.16|2.67|2.31|0.18|0.08|-44.81|-105.83|0|0|-57.94|-60.24|1|1|8.68|3.15|1.49|1.63|0|0|18203936|16522000|37614000|46667200|60231198|32353383|267889|0.538|0|23
2024-04-29 07:40:53|usamicro_0084|CVU|114|202312|202312|117|199412|202403|20.99|1.7|1.47|0.73|1.09|0.34|2.18|1.35|0.31|0.91|-8.28|-50.04|0|0|2.2|-7.36|2.04|2|0.86|1.53|0.46|2.5|0|0|1058917|5094800|6568900|44830300|30079296|27698580|57177|2.34|0|258
2024-04-29 07:40:55|usamicro_0085|BCLI|76|202312|202312|27|200403|201012|8.47|6.33|0|0|0|0|282.18|51.97|0.81|0.71|0|0|0|0|0|0|0|0|4.48|14.38|0.94|0.29|0|0|4652459|1300000|2327000|37292700|38592671|17592720|578757|0.5647|0|44
2024-04-29 07:40:56|usamicro_0086|CPIX|61|202312|202312|28|200906|201606|72.83|225|1.71|0.91|2.6|0.61|2.06|0.8|0.18|0.43|1.78|8.08|0|0|3.8|-7.01|5.55|7|2.93|0.64|0.78|0.63|0|0|45045714|18321600|3134400|17935500|23816520|25605720|20838|1.68|0|94
2024-04-29 07:40:58|usamicro_0087|NAII|131|202312|202312|126|199206|202312|24.09|50.23|1.29|0.25|1.87|0.28|4.56|0.43|0.11|0.11|0.21|3.78|0|0|6.46|-2.1|3.27|5|0.36|0.05|0.37|0.96|0|0|8838798|16595000|39877000|29856800|37080792|40071591|31675|6.09|0|184
2024-04-29 07:40:59|usamicro_0088|ANIX|151|202312|202312|-168|202412|198200|0|0|34.82|2.35|83.03|3.13|21.74|4.19|0.23|0|-5.59|-7.39|0|0|-169.99|-317.26|1.8|2|4.52|5.75|0.81|2.31|0|0|4890377|23798000|68000|78237400|102566712|74823273|406040|3.23|0|8
2024-04-29 07:41:02|usamicro_0089|FUSB|85|202312|202312|93|200012|202403|22.76|6.96|1.04|-3.7|2.29|1.45|1.2|0.59|0.69|0.23|5.69|1.26|2.52|2.16|3.03|3.95|0|0|0.41|0.1|0.63|2.01|478015732|738290000|92994341|185844000|28724000|-111456500|53588546|62023480|35228|9.26|0|285
2024-04-29 07:41:03|usamicro_0090|ATEC|69|202312|202312|-168|202412|198200|0|0|1.59|3.93|1.4|3.47|4.54|24.36|-0.06|6.57|-11.75|-20.15|0|0|-47.11|-77.83|5.76|9|2.22|4.54|1.18|2.33|0|0|26629232|220970000|26004000|2194604800|1920188550|878602270|27941410|13.79|0|227
2024-04-29 07:41:05|usamicro_0091|LINC|73|202312|202312|75|200506|202403|21.09|12.06|0.64|0.5|0.61|0.83|1.63|1.97|0.35|0.43|86.51|49.76|5.46|0|-2.46|15.2|6.61|10|2.2|1.82|1.2|2.19|0|0|22000761|75992000|102569000|252081600|323939503|255574530|1096779|10.33|0|1922
2024-04-29 07:41:06|usamicro_0092|WKHS|53|202312|202312|-168|202412|198200|0|0|1441.73|14629.9|846.53|3.71|13.62|0.88|-1.1|0.24|-14.95|-1.08|0|0|-932.11|-5669.06|1.57|1|7.44|21.7|1|2.87|0|0|5786692|25845900|7082100|67388200|73054041|17524925|2906842|0.2346|0|81
2024-04-29 07:41:07|usamicro_0093|INVE|97|202312|202312|38|199712|200706|433.44|9.72|1.87|1.48|2.12|1.57|2.7|2.49|0.3|0.13|-2.86|-18.84|0|0|-28.39|-14.11|3.66|9|2.39|1.68|1.31|1.19|0|0|30169604|23312000|5761000|171423500|184781520|142092720|730891|7.92|0|289
2024-04-29 07:41:09|usamicro_0094|UG|133|202312|202312|128|199203|202403|23.19|13.66|4.51|4.5|4.94|3.23|6.16|3.09|0.09|0|6.93|12.08|2.47|4.58|23.21|40.19|4.31|9|0.33|0.02|0.71|0.4|0|0|7372911|9094400|710000|26052000|35146395|35146395|63293|7.65|0|28
2024-04-29 07:41:11|usamicro_0095|SACH|23|202312|202312|29|201612|202403|10.89|15.93|12.11|13.1|7.52|6.17|1.16|0.92|0.54|1.5|-17.11|-14.6|13.68|10.76|8.74|6.07|0|0|0.31|0.24|0.7|2.55|0|0|5974890|12598300|1378000|544240300|211609606|98643158|1671778|4.46|0|10
2024-04-29 07:41:12|usamicro_0096|IDSY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:41:12|usamicro_0097|ADMP|101|202006|202006|4|200612|200712|0.18|0.1|38.95|3.53|36.08|2.6|4.99|3.17|-3.65|0.23|-12.63|-49.35|0|0|-190726.8|-94.74|1.95|2|2.66|4.11|0.19|2.53|0|0|5344560|7891200|12991000|70679600|73989504|58322145|3550819|0.79|7.45|171
2024-04-29 07:41:14|usamicro_0098|SELF|21|202312|202312|29|201612|202403|96.05|17.8|7.06|6.65|4.46|4.05|0.93|1.03|0.49|0.35|0|0|6.63|6.52|0.81|-0.18|2.21|3|0.23|0.43|0.48|0.75|0|0|4264919|6921800|54748900|59580000|49600590|41249720|179512|4.45|0|33
2024-04-29 07:41:15|usamicro_0099|ASYS|126|202312|202312|136|198909|202309|47.46|29.31|0.62|0.41|0.86|0.66|1.26|0.96|0.07|0.11|-2.09|2.75|0|0|-1.38|-14.19|2.64|6|1.61|0.13|1.96|1.21|0|0|18962691|17033000|15600000|59740300|76773310|76578550|263255|5.41|0|415
2024-04-29 07:41:17|usamicro_0100|STCN|112|202312|202312|119|199406|202403|20.18|12.21|1.88|0.48|2|1.57|1.2|0.99|0.57|0.04|0|0|0|0|-8.51|-1.11|2.01|6|4.18|0.06|1.51|1.05|0|0|287016727|276422000|135818000|50432900|76212900|749652375|232591|12.125|0|3481
2024-04-29 07:41:19|usamicro_0101|AMRK|35|202312|202312|40|201403|202403|20.37|6.82|0.05|0.08|0.03|0.08|1.49|1.2|2.79|1.4|-4.9|1.22|1.48|2.61|2.99|8.8|1.93|3|0.45|0.82|-0.1|-1|0|0|18010438|28495000|9898000|1494377600|702837828|218902563|7884939|30.69|0|220
2024-04-29 07:41:20|usamicro_0102|LMST|63|202009|202009|56|200609|202009|11.57|9.68|1.85|-2.62|3.18|1.79|1.85|0.71|0.88|0.68|1.44|1.48|1.81|0|-3.52|3.89|0|0|0.32|0.6|1.19|1.06|1061495033|1094389000|162432183|211137000|18572000|-111027200|77853360|77991680|54666|10.4|-34.27|244
2024-04-29 07:41:22|usamicro_0103|ACER|87|202006|202006|-168|202412|198200|0|0|17.04|10.81|17.09|10.95|34.29|3.32|-0.24|0.06|-19.66|-4.69|0|0|-899.79|-130.36|1.57|1|3.06|4.21|1.89|1.73|0|0|7746680|5880900|158600|31405900|29781750|25914500|1541066|2.5|-24.4|18
2024-04-29 07:41:23|usamicro_0104|HBP|82|202006|202006|68|200012|201712|35.29|73.89|0.21|0.24|0.11|0.08|1.6|1.76|1.65|3.52|-0.82|11.85|0|0|-2.14|-8.01|5.54|9|1.25|1.34|1.75|3.69|0|0|3162744|1800000|68400000|189238800|58628920|57116000|132646|2.18|0.93|1364
2024-04-29 07:41:25|usamicro_0105|PPIH|128|202309|202309|129|199112|202403|37.61|12.82|0.54|0.43|0.4|0.43|1.13|1.11|0.59|0.36|-1.14|0.8|0|0|0.86|-1.29|2.57|5|0.25|0.02|0.73|0.8|0|0|4591721|6021000|38195000|82118300|63210450|65810100|60206|7.95|0|632
2024-04-29 07:41:26|usamicro_0106|TGEN|37|202312|202312|4|201706|201806|1401.71|1932.47|1.31|0.54|1.28|0.69|1.94|1.18|0.29|0.03|-57.07|-53.09|0|0|-23.51|-12|6.38|7|0.36|0.22|-0.22|1.41|0|0|2165056|1351300|5075700|16455100|17395210|17395210|5921|0.7|0|93
2024-04-29 07:41:28|usamicro_0107|TACT|101|202312|202312|109|199612|202403|65.1|11.15|1.29|1.01|1.39|0.72|3.7|1.32|0.13|0.06|6.98|6.6|4.15|7.2|7.49|-12.26|4.92|9|0.96|0.25|1.4|3.22|0|0|3774735|12321000|6366000|42144000|52184112|39525320|113424|5.24|0|134
2024-04-29 07:41:29|usamicro_0108|HDSN|106|202312|202312|113|199512|202403|24.18|9.92|1.95|0.95|1.3|1.8|3.63|2.19|1.08|0.02|-7.45|13.18|0|0|-8.92|-5.41|2.9|5|2.69|3.27|0.5|1.39|0|0|3363151|12446000|29313000|488629000|501075009|472522776|5587195|11.01|0|234
2024-04-29 07:41:31|usamicro_0109|IRIX|104|202312|202312|83|199512|201609|62.58|238|1.39|0.47|1.7|0.93|2.38|5.09|0.04|0.13|-0.98|-1.7|0|0|-6.14|-33.88|4.47|9|0.66|1.3|1.36|1.45|0|0|12406228|7034000|2745000|41399300|48433344|41100160|111784|2.98|0|132
2024-04-29 07:41:33|usamicro_0110|ISSC|86|202312|202312|94|200009|202403|69.1|20.33|3.49|4.8|4.91|3.4|2.46|3.2|0.04|0.27|7.77|0|0|0|3.62|8.24|3.35|7|3.96|0.21|0.78|2.53|0|0|36348618|467300|8291900|137951400|127761084|125079036|390840|7.32|0|71
2024-04-29 07:41:35|usamicro_0111|CMT|97|202312|202312|105|199712|202403|14.26|8.27|0.55|0.47|0.42|0.47|1.3|1.18|0.65|0.17|2.32|13.74|0.16|0|7.15|-4.23|2.79|4|0.46|0.18|1.16|3.2|0|0|6415969|24104000|80360000|162729700|163846722|149849880|918713|18.93|0|1821
2024-04-29 07:41:37|usamicro_0112|TRCH|49|202006|202006|-168|202412|198200|0|0|149.42|116.12|119.1|53.83|14.67|1.63|0.71|1|-9.1|-20.45|0|0|-80.95|-39.71|1.09|1|2.8|6.32|3.33|0.96|0|0|613742|281600|32748900|41857200|26141291|22369333|430327|0.2636|-76.88|2
2024-04-29 07:41:38|usamicro_0113|RFIL|98|202312|202312|102|199712|202306|23.72|53.86|0.92|0.67|1.35|0.45|1.47|0.8|0.02|0.34|5.99|0.87|3.34|1.73|8.2|1.69|4.6|7|0.51|0.11|1.11|2.01|0|0|6662091|4488000|2432000|39409800|30856770|28561218|17095|2.94|0|293
2024-04-29 07:41:39|usamicro_0114|SCYX|33|202312|202312|3|202306|202403|1.99|1.13|92.52|108.3|121.87|0.51|3.13|0.76|0.27|0.17|-51.77|-11.47|0|0|-72.72|-78.35|0|0|2.79|1.32|1.53|0.58|0|0|45692567|74362000|3448000|-6705400|55497645|14714112|311217|1.47|0|27
2024-04-29 07:41:41|usamicro_0115|EKSO|36|202312|202312|-168|202412|198200|0|0|7.43|2.32|5.18|1.03|15.68|1.93|-3.47|0.48|-26.5|-17.79|0|0|-211.11|-215.69|3.22|6|5.1|2.37|0.91|1.78|0|0|11232206|8638000|2133000|21792200|24348216|8514960|269521|1.36|0|68
2024-04-29 07:41:42|usamicro_0116|FEIM|148|202312|202312|113|199512|202403|72.64|28.59|1.55|2.02|1.83|1.73|1.22|2.51|0.09|0.06|3.64|2.61|0.84|0|-0.59|-16.47|1.97|2|0.32|0.04|0.91|0.32|0|0|18445512|11663000|21277000|80553600|92206836|88832052|290685|9.72|0|220
2024-04-29 07:41:44|usamicro_0117|SMSI|108|202312|202312|100|199509|202009|101.96|14.31|3.15|2.6|3.49|0.56|5.16|0.35|0.2|0.04|-3.73|0.01|0|0|-30.89|22.89|4.81|10|4.39|4.67|2.3|0.42|0|0|21397990|7125000|8447000|19341200|26466203|118656798|208441|2.7544|0|198
2024-04-29 07:41:46|usamicro_0118|BTAI|17|202312|202312|-168|202412|198200|0|0|0|0|90.78|59.52|10.17|12.63|4.1|-1.78|0|0|0|0|0|0|0|0|3.49|12.04|2.19|0.6|0|0|54544857|65221000|2098000|121603300|86226294|57226824|3031650|2.82|0|36
2024-04-29 07:41:47|usamicro_0119|RMCF|131|202309|202309|110|199209|202003|25.56|26.81|1.73|0.69|1.71|0.88|3.59|2.08|0.31|0.08|5.84|12.29|4.05|14.12|15.51|-20.31|4.62|6|0.2|0.16|0.47|0.94|0|0|2720641|2082100|7835100|24494800|0|0|0||0|226
2024-04-29 07:41:49|usamicro_0120|CFBI|19|202006|202006|12|201703|202003|193.03|148.64|1.78|-5.47|4.99|2.82|1.11|0.73|0.12|0.7|-13.71|-17.23|0|0|0.94|-0.1|0|0|0.06|0.01|0.37|0.65|256036438|625750000|61095500|213811000|8861000|-105129700|56297983|56039947|26918|7.4362|-29.83|81
2024-04-29 07:41:50|usamicro_0121|SMTX|84|202006|202006|60|200406|201906|24.26|128.67|0.28|0.47|0.13|0.29|1.33|2.33|1.71|1.59|-12.76|2.95|0|0|-6.71|-2.69|2.74|5|1.11|0.18|1.12|1.96|0|0|3001296|311000|29914000|178447700|110037720|115024650|363859|3.9|40.29|3196
2024-04-29 07:41:51|usamicro_0122|RELL|151|202312|202312|135|199003|202312|29.22|31.39|0.83|0.08|0.74|0.61|1.53|0.79|0.84|0|2.99|5.19|2.24|2.73|1.57|-2.61|2.88|7|1.21|0.17|1.04|1|0|0|37652767|18880000|20762000|106627100|0|0|0||0|394
2024-04-29 07:41:53|usamicro_0123|SYNC|39|202006|202006|7|201112|201309|41.2|83.99|0.62|0.6|0.72|0.62|1.9|1.63|0.04|0.05|-4.1|0.7|0|0|-8.19|-26.46|8|9|1.74|0.26|0.43|1.25|0|0|21275351|5978000|16857000|57815300|59568443|60368139|417057|1.51|12.95|410
2024-04-29 07:41:54|usamicro_0124|AVNW|86|202312|202312|94|200009|202403|122.17|30.19|0.71|0.38|0.93|1.29|2.17|1.89|0.1|0.2|-1.97|1.8|0|0|-23.19|0.33|4.21|9|1.91|0.4|2.49|1.87|0|0|66815800|45914000|20385000|484695500|480055140|218614680|3640605|38.34|0|674
2024-04-29 07:41:56|usamicro_0125|HCFT|31|202006|202006|27|201312|202009|38.31|9.79|27.15|5.84|8.67|3.93|0.76|0.6|4.65|0.35|30.29|2.57|14.15|10.79|0.56|4.53|0|0|1.27|0.05|1.07|1.29|0|0|539056180|8856900|0|99057200|68344916|68334504|130918|2.74|-16.72|
2024-04-29 07:41:57|usamicro_0126|KTCC|149|202312|202312|123|199306|202403|37.06|11.37|0.33|0.39|0.29|0.08|0.96|0.38|0.35|0.91|0.35|-13.47|0|0|1.74|2.81|2.16|4|0.48|0.81|1.12|2.86|0|0|2912609|2953000|49332000|167701500|50150920|50444500|73080|4.66|0|5741
2024-04-29 07:41:59|usamicro_0127|ASPU|42|202006|202006|0|201203|201203|35820.9|35820.9|5.34|4.67|3.78|0.09|14.12|0.18|-0.06|0.2|-9.58|-8.05|0|0|-104.8|-10.2|7.06|9|2.35|4.06|-0.55|0.98|0|0|3627405|15899300|13634100|19974000|6620198|5744544|8957|0.26|0|830
2024-04-29 07:42:00|usamicro_0128|RDVT|17|202312|202312|4|202303|202403|77.26|20.8|10.08|6.27|8.71|4.61|4.88|3.17|0|0.05|-2|-3.84|0|0|-24.15|-23.63|6.11|9|5.41|9.94|0.21|0.99|0|0|15677429|32032000|2981000|240964200|272996200|227118215|1157640|19.55|0|107
2024-04-29 07:42:02|usamicro_0129|FLL|113|202312|202312|76|199706|201606|50.56|138.43|3.16|1.06|2.35|0.81|1.79|2.47|0.81|5.98|-1.9|-7.77|0|0|-0.29|-8.96|4.16|7|0.44|0.44|1.23|3.02|0|0|10049017|36155000|137116000|621917400|192667414|150830030|516472|5.57|0|1585
2024-04-29 07:42:04|usamicro_0130|CSBR|85|202312|202312|52|200606|201906|272.62|662|4.12|3.04|3.27|1.38|760.48|865.33|-0.04|0|-9.9|-3.9|0|0|-563.69|-35.24|5.69|10|0.85|1.18|1.9|0.4|0|0|2690094|4468000|10107000|63772900|68240876|71442632|13777|5.02|0|143
2024-04-29 07:42:05|usamicro_0131|RESN|30|202006|202006|-168|202412|198200|0|0|123.72|71.51|116.88|63.75|4.89|6.04|0|0|-23.08|-29.36|0|0|-142.69|-166.95|0|0|7.19|14.14|2.32|2.62|0|0|14481674|23873000|3691000|120567600|143935417|143363065|3078658|2.71|-5.24|77
2024-04-29 07:42:06|usamicro_0132|GV|139|202006|202309|137|198912|202403|55.4|2.55|0.92|0.65|0.96|0.66|1.35|0.44|0.31|2.33|-0.29|0.07|0|0|5.49|7.78|2.48|6|0.31|0.13|1.28|1.39|0|0|6709927|481300|79966700|57447500|9205049|4377266|33174|0.1785|0|536
2024-04-29 07:42:08|usamicro_0133|ATOM|25|202312|202312|-168|202412|198200|0|0|184.46|361.1|187.35|338.62|6.19|9.02|0|0|-17.86|-10.31|0|0|-91.79|-90.17|1|1|2.09|14.72|0.94|2.42|0|0|16459609|19531000|142000|144448200|160819120|110726000|1289686|6.16|0|17
2024-04-29 07:42:10|usamicro_0134|PESI|120|202312|202312|100|199903|202403|50.21|396.33|1.29|0.96|1.1|1.82|1.96|4.13|0.36|0.07|-3.57|-1.55|0|0|-6.06|12.25|2.07|7|0.23|0.13|1.15|1.54|0|0|1054127|7500000|19861000|157796200|162258074|146080540|598650|11.89|0|325
2024-04-29 07:42:11|usamicro_0135|IEC|111|202006|202006|108|199309|202009|18.44|14.13|0.51|0.65|0.37|0.51|1.98|2.48|0.87|0.69|11.08|0.37|0|0|-1.3|10.84|2.9|6|0.24|0.27|1.19|1.28|0|0|1999571|0|20374000|116339000|90225555|93057565|231519|8.65|25.18|867
2024-04-29 07:42:13|usamicro_0136|VISI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:42:14|usamicro_0137|HTGM|27|202006|202006|-168|202412|198200|0|0|6.39|0.26|3.73|1.16|2.59|1.15|-0.37|0.63|-60.29|-72.58|0|0|-150.73|-65.26|3.83|5|6.61|1.98|1.43|1.29|0|0|22401272|32866500|2730600|3741500|23502923|23034852|1175895|0.3503|-56.74|108
2024-04-29 07:42:15|usamicro_0138|NTRP|40|202309|202309|-168|202412|198200|0|0|0|0|4.74|4.65|2.65|1.78|0|0|0|0|0|0|0|0|0|0|1.37|0.42|3.8|2.09|0|0|10929613|556100|24700|2963600|2938330|99653366|308999|4.5101|0|7
2024-04-29 07:42:16|usamicro_0139|SRTS|25|202312|202312|4|202303|202403|60.15|126.67|3.34|1.4|3.23|2.53|4.01|1.28|0.08|0.05|-7.44|-0.41|0|0|-13.15|-22.54|8.06|7|0.51|0.9|-0.86|0.69|0|0|13443632|23148000|2211600|39150000|62297960|62403220|703140|3.8|0|53
2024-04-29 07:42:17|usamicro_0140|NTWK|90|202312|202312|61|200506|202009|36.91|36.25|4.79|0.54|3.71|0.55|2.04|0.92|0.13|0.17|-7.67|0.79|0|0|-12.33|1.26|3.42|7|1.11|0.17|2.11|1.03|0|0|7215563|15659500|13689800|25781300|31552793|33229474|76835|2.77|0|1400
2024-04-29 07:42:19|usamicro_0141|YGYI|31|201909|201909|11|201303|201512|53.89|48.17|0.88|0.16|0.75|0.07|6.21|0.25|1.29|0.4|-1.35|-2.66|0|0|-10.76|-48.22|0|0|1.72|2.21|0.58|4.28|0|0|2991000|7270000|29983000|29468700|14256652|14124667|61832|0.4702|-89.41|469
2024-04-29 07:42:20|usamicro_0142|PMD|132|202312|202312|107|199309|202006|27.36|40.47|7.06|0.91|6.93|0.76|8.86|2.55|0.08|0.05|5|14.21|4.76|9.56|22.33|-10.81|4.83|8|0.36|0.12|0.91|0.75|0|0|3825442|1964000|15102000|15351400|17010408|16182390|34091|2.93|0|204
2024-04-29 07:42:22|usamicro_0143|LMB|26|202312|202312|34|201509|202403|52.6|23.4|0.22|0.15|0.26|0.93|151.8|3.75|0.72|0.08|0|0|0|0|1.43|0.54|6.6|7|0.44|0.28|0.08|0.35|0|0|9071954|59833000|39777000|403416000|453635982|327441668|8855140|41.42|0|1900
2024-04-29 07:42:22|usamicro_0144|CERC|26|202006|202006|11|201509|201806|132.49|144.67|60.77|129.94|54.52|118.52|8.71|3.39|1.11|0|-17.07|-22.77|0|0|-75.71|-112.37|2.78|2|1.99|1.8|1.39|1.31|0|0|11226652|45390600|1740600|125964400|171353700|141881400|920246|2.25|-34.02|18
2024-04-29 07:42:23|usamicro_0145|CFBK|88|202312|202312|93|200012|202403|2309005.25|7.65|5.28|3.15|3.33|2.53|0.87|0.82|1.2|0.8|3.64|-56.26|2.12|1.2|-1.99|11.76|0|0|0.09|0.02|0.58|0.87|232696233|849038000|37479978|269787000|5593000|-18195200|126635761|115877922|81263|19.97|0|125
2024-04-29 07:42:25|usamicro_0146|ORMP|62|202312|202312|1|202312|202403|21.13|20.86|35.39|17.41|37.72|43.82|8.12|0.72|0|0|-11.34|-30.5|0|0|-54.15|-49.83|1.75|2|3.03|0.75|0.94|1.61|0|0|12246168|162047000|111000|6354100|118316064|67788384|538036|2.92|0|13
2024-04-29 07:42:26|usamicro_0147|MAMS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:42:27|usamicro_0148|APT|85|202312|202312|93|200012|202403|20.87|17.33|1.11|2.41|1.26|1.21|2.12|1.16|0.02|0|3.99|0.43|0|0|11.45|33.03|5.18|10|1.48|19.68|0.77|-3.21|0|0|5745835|20378000|6732000|51144900|71522880|85188480|462179|6.24|0|115
2024-04-29 07:42:29|usamicro_0149|EDUC|138|202309|202309|136|198912|202312|10.03|58.27|0.58|1|0.51|0.27|1.3|0.33|0.32|0.72|9.5|3.28|4.94|1.54|13.57|19.7|4.41|10|0.28|0.58|1.41|1.51|0|0|1396997|3141000|26249600|46507300|0|0|0||0|201
2024-04-29 07:42:31|usamicro_0150|INTT|97|202312|202312|105|199712|202403|23.81|16.99|0.7|0.72|0.97|1.27|1.72|1.7|0.02|0.13|0|0|0|0|2.15|0.9|4.88|8|0.15|0.06|0.65|2.65|0|0|12154979|45260000|7660000|130402300|163620275|135930425|1315819|13.25|0|198
2024-04-29 07:42:32|usamicro_0151|ARTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:42:33|usamicro_0152|AWRE|99|202312|202312|81|199906|201909|91.05|47.5|9.15|1.3|11.34|2.16|3.29|1.15|0|0|8.56|1.38|0|0|3.43|-21.37|3.03|5|3.8|0.29|0.7|0.38|0|0|43640619|30915000|3844000|8514000|39428950|40148900|114532|1.87|0|71
2024-04-29 07:42:35|usamicro_0153|FRD|148|202312|202312|124|199303|202403|24.18|7.38|0.35|0.22|0.4|0.27|1.13|1.07|0.09|0.37|4.17|0.74|2.43|0.43|8.71|-9.06|1.93|1|0.13|0.08|0.87|0.87|0|0|6391336|4009000|12507700|172689900|130651532|132686696|391071|18.74|0|103
2024-04-29 07:42:37|usamicro_0154|SNFCA|141|202312|202312|147|198706|202403|22.59|12.48|0.51|-0.02|0.39|0.57|0.76|0.58|0.46|0.34|-2.46|-25.5|0|0|5.36|6.07|0|0|0.17|0.32|0.35|1.51|0|0|64003782|163359200|22125700|124270900|182090573|155535121|165329|7.91|0|1293
2024-04-29 07:42:39|usamicro_0155|PDEX|132|202312|202312|127|199206|202403|25.33|23.47|1.11|2.93|1.02|1.31|2.05|1.94|0.38|0.38|0.95|5.22|0|0|2.63|27.84|3.89|9|0.2|0.54|-0.01|0.95|0|0|2202881|7092000|5629000|66780900|62321600|72147680|137891|17.6|0|122
2024-04-29 07:42:40|usamicro_0156|SCX|149|202312|202312|135|199006|202403|38.4|6.18|0.61|0.2|0.63|0.48|0.93|0.91|0.12|0.06|2.97|-8.5|3.01|0|2.35|-21.97|2.95|8|1.02|0.13|0.74|1.29|0|0|16694688|5684000|41555000|121076500|119257628|110800970|1607084|15.89|0|1485
2024-04-29 07:42:42|usamicro_0157|CRWS|146|202312|202312|157|198412|202403|13.71|10.85|0.71|0.72|0.58|0.6|1.61|1.02|0.68|0.2|33.1|12.62|2.25|6.27|6.9|15.45|3.39|8|0.15|0.18|0.36|1.03|0|0|2509731|683000|6347000|61558600|52227570|51872100|102692|5.1|0|138
2024-04-29 07:42:44|usamicro_0158|ISEE|32|202006|202006|9|201709|201912|1.42|4.99|7.97|0.9|11.57|1.23|14.52|2.03|0|0|0|0|0|0|-189.17|-527.85|0|0|5.23|3.98|1.06|2.21|0|0|229851847|245735000|241000|237580700|483237900|310073400|5239306|5.4|382.14|38
2024-04-29 07:42:45|usamicro_0159|CSPI|141|202312|202312|127|199206|202403|54.82|42.44|0.52|0.33|1.03|2.69|1.33|3.87|0.01|0.02|4.94|4.14|4.38|0.46|4.8|-5.46|3.94|7|0.11|0.03|0.66|2.8|0|0|13326793|25611000|3385000|155206000|180056994|74726080|4764416|18.46|0|114
2024-04-29 07:42:47|usamicro_0160|ARCT|36|202312|202312|3|202303|202312|7.85|8.5|17.3|76.42|11.25|5.73|6.5|3.26|0.25|0.07|-2.92|-11.75|0|0|-51.3|-74.31|0|0|4.14|15.53|2.14|3.08|0|0|69639419|292005000|7828000|616921300|908926304|634673380|17715405|33.77|0|88
2024-04-29 07:42:48|usamicro_0161|MNDO|85|202312|202312|90|200109|202403|19.27|7.3|1.81|1.41|2.76|1.8|1.78|1.57|0.01|0|21.82|14.23|14.89|12.65|14.61|25.57|4.34|9|0.07|0.05|1.64|0.77|0|0|16797294|16604000|1334000|21874600|38478631|37997122|103234|1.8972|0|204
2024-04-29 07:42:49|usamicro_0162|SKIS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:42:50|usamicro_0163|SMED|83|202006|202006|64|200409|202009|103.82|51.08|1.88|2.06|2.16|2.06|41.88|3.57|-0.31|0.17|-0.85|0.03|0|0|-20.96|7.54|4.69|8|1.7|5.05|0.86|-1.71|0|0|6974511|5416000|17874000|105343700|118077775|120705720|1192140|7.19|75.37|184
2024-04-29 07:42:51|usamicro_0164|CODA|53|202312|202312|52|201103|202403|19.89|32.14|2.28|2.45|2.3|4.21|2.58|1.5|1.48|0.04|11.09|-0.02|0|0|16.19|7.22|7.45|8|2.55|4.83|3.76|0.82|0|0|10349844|25004000|6158600|50411700|75360375|76216950|143423|6.75|0|120
2024-04-29 07:42:54|usamicro_0165|SANW|49|202312|202312|55|201006|202403|75.45|1.73|2.08|1.51|1.61|0.31|1.28|0.37|0.43|0.92|-10.68|5.3|0|0|-4.27|-16.33|2.98|3|3.38|0.08|-0.14|-0.02|0|0|4467785|1114400|25795600|71824200|20940340|16166850|74459|0.4837|0|186
2024-04-29 07:42:55|usamicro_0166|REED|69|202312|202006|1|201209|201212|5158.34|4903.93|1.87|1.86|1.51|1.18|20.43|21.11|1.56|-1.43|-8.46|-21.65|0|0|-52.06|-128.77|5.81|9|1.41|1.69|0.65|2.04|0|0|1074958|603000|1023000|33685300|6825299|97008798|7936|1.63|0|28
2024-04-29 07:42:57|usamicro_0167|ALYA|12|202006|202006|-168|202412|198200|0|0|0.93|0.76|0.77|0.61|2.09|1.45|0.49|0.42|-5.29|-3.49|0|0|-12.75|-23.73|6.86|7|0.04|0.05|1.14|1.21|0|0|9957367|10453200|15126600|157009700|129521076|129515501|35234|2.23|-24.66|2146
2024-04-29 07:42:58|usamicro_0168|BH A|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:42:58|usamicro_0169|LTRX|87|202312|202312|76|200006|201906|216.52|38.85|1.19|2.05|1.34|0.95|2.6|1.74|0.03|0.23|-6.05|-2.09|0|0|-20.4|-24.63|5.34|9|0.37|0.36|0.85|3.4|0|0|12359565|22146000|1587000|128993400|133414560|99740520|1003863|3.56|0|242
2024-04-29 07:42:59|usamicro_0170|RBKB|15|202312|202312|21|201812|202403|14.76|21.13|0.56|-0.82|1.98|2.1|0.86|0.82|0.77|1.17|-20.7|1.57|0|0|3.52|3.45|0|0|0.16|0.01|1.35|1.41|733124300|910039000|151513462|206590000|18622000|20192500|93563470|90642305|56118|8.45|0|173
2024-04-29 07:43:01|usamicro_0171|ARKR|141|202312|202312|124|199209|202309|20.57|10.66|0.54|0.52|0.48|0.27|2.19|0.96|0.33|0.13|7.07|-1.27|5.68|5.45|9.4|-4.6|4.62|8|0.13|0.84|0.76|1.47|0|0|4324864|12122000|94311000|44622800|49557750|48152500|34734|13.75|0|2145
2024-04-29 07:43:04|usamicro_0172|OTEL|66|202006|202006|29|201306|202009|3.47|5.29|1.72|1.62|0.47|0.63|9.74|1.75|27.56|3.11|35.32|1.08|0|0|5.75|8.43|3.97|7|0.28|0.03|0.64|2.91|0|0|11662695|8463000|60047000|100745200|39265155|39485475|61298|11.475|-3.48|201
2024-04-29 07:43:05|usamicro_0173|UWN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:43:06|usamicro_0174|ORGS|49|202312|202312|2|202003|202009|1.95|2.08|6.37|1.13|4.75|0.66|76.18|1.29|0.33|-1.06|-9.96|-7.53|0|0|-46.23|82.51|2.39|4|1|1.92|2.52|1.62|0|0|6838449|837000|2900000|49521100|28071136|17685577|160000|0.822|0|309
2024-04-29 07:43:08|usamicro_0175|SPRT|82|202006|202006|70|200303|202009|79.52|12.71|2.3|0.1|3.39|0.66|2.48|1.02|-0.01|0|0|0|0|0|-15.22|6.72|3.28|8|2.07|0.06|1.45|1.34|0|0|68191366|29694000|1351000|4266100|33960086|34446560|368292|1.78|16.34|1231
2024-04-29 07:43:09|usamicro_0176|TRWH|10|202006|202006|5|201903|202006|18.22|30.25|2.89|3.55|1.93|2.21|3.57|5.42|3.1|6.4|0|0|0|0|4.71|-1.18|6.6|6|2.53|0.98|2.19|2.08|0|0|238838714|331083000|557620000|1412899300|800092255|802522230|4710342|26.27|15.07|4831
2024-04-29 07:43:10|usamicro_0177|HNNA|78|202312|202312|86|200209|202403|20.13|10.78|3.3|1.47|3.38|2.19|2.4|0.6|0.53|0.45|4.7|20.49|2.87|7.97|12.45|10.14|4.64|5|0.62|1.54|0.88|0.97|0|0|10865114|59616000|657000|32584300|52949910|50227170|36911|6.9|0|21
2024-04-29 07:43:11|usamicro_0178|DVD|94|202006|202006|91|199709|202006|31.93|11.85|2.14|2.29|1.75|2.39|1.56|0.86|0.35|0|2.41|7.57|2.21|7.04|3.74|-2.12|1.29|2|0.39|0.09|0.52|0.99|0|0|3801521|2886000|68548000|48791200|51677208|50887120|65038|1.42|-29|60
2024-04-29 07:43:13|usamicro_0179|RIBT|80|202312|202312|4|200609|200709|115.4|51.33|4.94|0.69|3.55|0.05|4.41|3.52|-1.26|-1.68|-10.79|-25.62|0|0|-204.49|-45.47|2.22|1|1.23|0.47|0.75|0.67|0|0|5616344|1139000|21127000|5753000|1870542|7489761|1703|0.187|0|121
2024-04-29 07:43:15|usamicro_0180|FNJN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:43:16|usamicro_0181|OPNT|57|202006|202006|16|201609|202009|13.8|4.44|2.77|0.08|3.36|0.98|128.41|0.94|-0|0|-6.51|0|0|0|-41.29|31.94|9.6|10|1.62|0.18|0.85|1.16|0|0|5289506|30502400|741600|3136600|32361560|32361560|183825|7.6|-52.35|22
2024-04-29 07:43:17|usamicro_0182|MRKR|85|202312|202312|7|201503|201612|5.28|6.93|0|0|0|0|28.09|2.72|-0.32|0|-9.82|0|0|0|-15685.44|-53.74|0|0|4.95|7.99|0.83|1.5|0|0|5884806|15111400|13763400|23171000|38282470|200262610|81807|4.3|0|28
2024-04-29 07:43:18|usamicro_0183|EMMS|104|201912|201912|102|199412|202006|32.34|0.4|3.27|-0.3|1.52|1.08|5.83|0.54|-5.16|0.46|29.71|12.69|0|0|1.19|27.9|1.59|2|2.87|0.02|1.02|0.64|0|0|20941019|93036000|23630000|26878700|64449671|62789740|380|4.81|0|412
2024-04-29 07:43:20|usamicro_0184|UONEK|88|202309|202309|84|200303|202403|45.68|9.71|4.43|2.22|1.9|0.2|2.37|0.36|8.17|2.57|7.78|6.35|0|0|-2.46|-2.29|0|0|5.9|3.12|1.09|0.48|0|0|52270114|195723000|67152000|641446100|99709080|98234772|191882|2.04|0|1441
2024-04-29 07:43:21|usamicro_0185|RIOT|77|202312|202312|-168|202412|198200|0|0|118.39|15.3|101.22|7.73|9.42|1.64|0.09|0|0|0|0|0|-73.51|-70.97|1.11|2|6.67|15.86|1.78|3.1|0|0|33542482|908347000|4945000|2194960600|2825439984|422632512|322229280|12.24|0|6
2024-04-29 07:43:23|usamicro_0186|CTEK|84|202006|202006|61|200412|202003|23.65|1.16|1.42|0.5|1.47|0.56|11.68|0.47|-7.39|0.11|-1.07|-3.47|0|0|-59.31|-15.26|5.21|4|0.26|0.53|1.02|2.48|0|0|2639034|5407400|853600|10165100|11762670|11650227|46010|1.11|-63.96|142
2024-04-29 07:43:24|usamicro_0187|VRML|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:43:25|usamicro_0188|PRVB|15|202006|202006|-168|202412|198200|0|0|0|0|0|0|4.57|4.41|0|0|0|0|0|0|0|0|0|0|3.33|8.12|5.17|2.14|0|0|62948618|172155000|0|549918700|721246148|631223170|8440481|12.83|87.99|19
2024-04-29 07:43:26|usamicro_0189|CDTX|29|202312|202312|-168|202412|198200|0|0|3.47|2.86|2.26|1.34|2.73|8.93|0.22|0.22|-30.96|-30.96|0|0|-79.32|-79.32|0|0|3.52|4.87|1.71|1.29|0|0|73565731|35778000|1729000|47592400|83937120|753759680|10261405|18.4|0|68
2024-04-29 07:43:27|usamicro_0190|NOVN|20|202006|202006|-168|202412|198200|0|0|11.15|6.1|11.34|3.99|8.8|3.87|0|0|-36.47|-52.71|0|0|-614.91|-875.47|0|0|2.18|4.04|1.34|-2.18|0|0|22370722|35458000|8156000|31901500|58516780|39495568|4792389|0.49|-81.37|28
2024-04-29 07:43:28|usamicro_0191|BKTI|148|202312|202312|115|198903|201712|24.52|59.17|0.93|0.75|0.94|0.68|1.35|2.42|0.41|0.31|6.02|3.98|3.61|4.83|0.04|-10.88|3.28|8|0.29|0.05|1.17|2.59|0|0|4996732|3456000|6537000|54556000|51465000|182437220|207972|14.6|0|111
2024-04-29 07:43:30|usamicro_0192|LONE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:43:31|usamicro_0193|BCRH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:43:31|usamicro_0194|CATB|26|202006|202006|-168|202412|198200|0|0|0|0|0|0|0.95|2.29|0.21|0.21|0|0|0|0|0|0|0|0|2.66|4.43|-6.5|1.66|0|0|42079739|53886000|1326000|62697700|113129836|107984675|2468433|6.01|15.8|27
2024-04-29 07:43:32|usamicro_0195|BLNK|57|202312|202312|29|201109|201812|2.44|1.13|114.84|72.12|78.63|1.36|1653.72|1.05|0.04|0.02|-6.17|-2|0|0|-855.32|-140.16|2.32|2|4.75|16.68|2.06|0.29|0|0|7683074|121691000|2897600|189091700|303990736|85266377|25080712|3.01|0|67
2024-04-29 07:43:34|usamicro_0196|EEI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:43:35|usamicro_0197|HSON|73|202312|202312|69|200612|202403|23.48|25.58|0.16|-0.03|0.28|0.34|1.64|1.02|0.07|0.04|0|0|0|0|-17.66|1.66|6.51|10|5.28|0.04|1.49|1|0|0|31464260|22611000|471000|27080800|49543550|50108350|97018|17.65|0|390
2024-04-29 07:43:37|usamicro_0198|GVP|105|202312|202312|92|199512|201812|71.76|10.33|0.89|0.38|0.92|0.13|2.49|1.33|0.26|0.27|-3.13|-1.71|0|0|-10.89|-40.46|3.52|7|0.39|0.33|0.57|1.12|0|0|8732510|2250000|2595000|6296800|7580196|47754720|128871|2.34|0|363
2024-04-29 07:43:38|usamicro_0199|ARAV|30|202006|202006|1|201809|201812|5.91|3.41|0|0|0|0|2.28|1.31|0|0|-0.14|-0.03|0|0|-80.07|-108.6|0|0|4.16|6.22|2.77|4.2|0|0|124201444|60062000|6543000|17754600|77816552|76965680|825701|4.84|-44.24|17
2024-04-29 07:43:39|usamicro_0200|APEN|62|202006|202006|4|200909|201009|11.08|6.42|70.71|1.94|29.44|0.76|12.34|20.99|0.41|-5.32|-22.06|-12.9|0|0|181.83|-61.5|6.09|7|0.77|1.65|0.14|0.85|0|0|13287000|19101000|5565000|71001300|29462996|29402531|34285|1.39|-47.93|217
2024-04-29 07:43:41|usamicro_0201|TLF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:43:41|usamicro_0202|SRAX|37|202006|202006|3|201809|201906|11.28|23.3|5.32|11.22|3.69|0.18|11.91|2.78|0.57|0.23|-14.03|-15.84|0|0|-182.71|-79.51|6.09|3|7.98|5.87|1.61|0.83|0|0|1525944|6278000|566000|9141400|5007640|2675371|1592|0.19|0|35
2024-04-29 07:43:43|usamicro_0203|YCBD|20|202312|202312|2|202003|202009|6.13|1.86|23.9|2.23|14.62|0.1|2.6|0.4|0.15|0|-28|-17.3|0|0|-109.33|50.64|4.58|6|3.39|4.56|1.48|1.25|0|0|6737141|1504800|10187200|1332100|2753823|47742108|396171|0.93|0|182
2024-04-29 07:43:44|usamicro_0204|ELMD|48|202312|202312|55|201006|202403|30.75|35.89|1.37|2.49|1.52|2.73|1.98|3.44|0.14|0|-27.34|-4.83|0|0|5.24|14.78|7.76|10|0.48|3.85|0.79|0.29|0|0|4473009|10434000|3788500|128540000|138933605|145789280|737529|16.15|0|120
2024-04-29 07:43:46|usamicro_0205|MTEX|89|202312|202312|83|199912|202009|22.38|9.09|0.35|0.11|0.46|0.12|3.14|1.48|0.02|0.02|3.85|21.3|2.67|9.73|3.43|16.4|5.94|10|3.37|0.2|1.25|1.45|0|0|25714614|7731000|5587000|8002100|15290844|19629360|4058|8.22|0|215
2024-04-29 07:43:48|usamicro_0206|PRCP|121|202006|202006|108|199206|201906|58.47|18.54|1.01|0.97|1.38|1.06|1.6|1.73|-0.07|0.13|2.15|1.22|0.21|0|4.45|-9.36|3.7|8|0.68|1.68|1.22|1.07|0|0|14398186|10976000|9418000|60208200|66393160|66143600|1567581|6.8|41.92|295
2024-04-29 07:43:50|usamicro_0207|STKS|48|202312|202312|36|201503|202403|23.07|37.13|1.13|0.72|0.9|0.54|5.36|2.52|1.16|1.04|-3.98|-25.67|0|0|-1.8|21.51|5.74|4|0.47|0.37|1.39|3.27|0|0|4493684|21047000|146608000|223429200|174382218|161015332|1346584|5.57|0|3400
2024-04-29 07:43:51|usamicro_0208|CLSN|85|202006|202006|4|200706|200806|1.62|1.42|1321640.07|18.51|1151101.1|37.59|713.31|1.02|-0.04|0.41|-19.3|-17.52|0|0|-125.09|-68.63|1.25|2|3.55|3.18|3.64|2.27|0|0|15257915|25445600|1583500|9253300|24702491|21790830|660316|0.7291|-54.25|29
2024-04-29 07:43:53|usamicro_0209|OMEX|88|202306|202306|79|200403|202312|88.3|155|99.65|29.42|83.27|67.88|21.48|116.52|-0.38|-2.52|-36.83|-88.01|0|0|-2027.61|-965.27|1.36|1|11.6|13.98|1.72|1.13|0|0|4056796|1832100|687000|66475900|76131039|36356544|306753|3.81|0|14
2024-04-29 07:43:54|usamicro_0210|BTN|100|202006|202006|84|199606|201706|46.07|68|0.78|0.49|0.92|0.44|1.9|1.12|0.13|0.35|3.07|0.7|0|0|1.64|-20.79|3.13|7|0.5|0.05|0.76|1.18|0|0|13008251|6470000|17300000|26246700|23073024|22900800|29026|1.56|-47.71|300
2024-04-29 07:43:55|usamicro_0211|LOAN|90|202403|202403|97|199912|202403|16.94|10.12|6.23|11.4|5.92|7.8|1.13|1.35|0.31|0.68|-0.9|9.73|5.47|8.89|2.71|7.72|2.13|2|0.13|0.12|0.3|0.91|0|0|3065844|87100|52600|87090100|57879822|48703006|116847|5.06|0|5
2024-04-29 07:43:57|usamicro_0212|AUTO|86|202006|202006|57|200309|201712|46.12|53|0.96|0.47|1.32|0.47|1.77|2.51|0.09|0.51|-2.72|-10.1|0|0|-21.01|-41.83|4.79|9|2.83|4.99|1.38|5.11|0|0|33632186|5210000|6272000|45293300|45487928|45441910|5091255|3.46|45.75|171
2024-04-29 07:43:58|usamicro_0213|FLGT|23|202312|202312|1|202006|202009|233.5|333.67|6.76|19.76|6.05|2.23|3.17|0.57|0|0|-3.93|-8.22|0|0|-12.46|3.55|5.31|7|1.42|8.58|0.8|2.24|0|0|85361714|424154000|8819000|223508200|643470100|497364000|5835617|21.7|0|139
2024-04-29 07:44:00|usamicro_0214|AEHR|97|202312|202312|103|199803|202312|63.87|31.29|1.28|1.83|2.17|6.67|3.46|5.44|-0|0.14|-9.75|-51.78|0|0|-24.59|-14.71|3.92|7|0.39|0.36|1.06|0.56|0|0|11347031|47581000|2574000|422719600|0|0|0||0|71
2024-04-29 07:44:02|usamicro_0215|ATXI|21|202312|202312|-168|202412|198200|0|0|0|0|0|0|12.56|4.13|0|0|0|0|0|0|0|0|0|0|0.27|0.82|-0.08|0.71|0|0|10934722|1783000|0|3817000|6527981|182251369|19311842|11.0625|0|4
2024-04-29 07:44:03|usamicro_0216|RCMT|134|202312|202312|121|199312|202403|18.52|10.85|0.62|0.21|0.6|0.7|3.1|6.58|0.25|1.19|12.99|21.95|0|0|2.24|-9.52|4.06|9|0.41|0.25|1.13|2.05|0|0|5890960|6284000|7315000|194185000|169664978|270183047|2374583|21.37|0|3410
2024-04-29 07:44:06|usamicro_0217|DAIO|148|202312|202312|125|199212|202403|278.78|70.4|0.71|0.7|1.04|1.14|1.57|1.56|0.03|0|0|0|0|0|-2.82|-13.79|4.4|8|0.14|0.04|1.03|1.01|0|0|9583463|12341000|2899000|19420700|31761664|29223040|58507|3.52|0|96
2024-04-29 07:44:07|usamicro_0218|CIZN|87|202312|202312|92|200103|202403|15.16|23.82|-1.75|-14.63|3.1|1.19|1.38|1.03|0.6|0.42|5.04|4.12|4.1|8.14|6.29|5.43|0|0|0.23|1.13|0.17|0.13|574686875|1075348000|189933672|272271000|24286000|-210065600|44205426|43888668|41548|7.86|0|290
2024-04-29 07:44:08|usamicro_0219|KMPH|26|202006|202006|-168|202412|198200|0|0|4.2|4.7|0.86|1.14|149.2|197.05|-1.05|-1.08|-11.47|-11.47|0|0|-214.74|-214.74|10|10|2.62|0.63|1.95|2.88|0|0|37340043|6369000|2550000|103712000|42058294|36635352|466686|0.58|-18.01|22
2024-04-29 07:44:09|usamicro_0220|EVFM|30|202312|202312|-168|202412|198200|0|0|0|0|0.68|0.25|26.9|2.8|-0.73|-0.65|0|0|0|0|0|0|0|0|2.26|14.52|1.82|0.32|0|0|27968356|123706000|6099000|44375100|1107142|1390486|28541|0.0241|0|53
2024-04-29 07:44:10|usamicro_0221|ZSAN|28|202006|202006|-168|202412|198200|0|0|31.54|140.42|28.78|47.92|2.78|8.29|2.35|0.36|-0.05|0.12|0|0|-83.18|-56.97|0|0|7.09|4.18|5.6|3.12|0|0|20576154|10547000|36008000|149831600|152996480|87883840|9111841|1.6|-0.62|56
2024-04-29 07:44:12|usamicro_0222|MTBC|32|202006|202006|-168|202412|198200|0|0|1.19|1.49|1.11|1.37|1.53|1.43|9.22|0.13|-16.89|-3.76|0|0|-23.92|-13.03|7.56|8|2.43|3.2|1.22|0.3|0|0|5684348|12532400|12188800|110690900|111095924|110565184|1364138|8.92|129.9|2700
2024-04-29 07:44:12|usamicro_0223|WTT|122|202006|202006|109|199112|201903|24.13|154|3.38|0.84|3.46|0.68|2.45|0.96|0.06|0.32|3|-4.97|1.26|0|8.63|-5.49|3.43|9|0.41|0.01|0.85|1.1|0|0|10506198|2894000|3894000|36260700|29873688|30315426|30395|1.38|-4.17|154
2024-04-29 07:44:14|usamicro_0224|EAST|40|202312|202312|-168|202412|198200|0|0|122.76|1.34|60.6|0.11|18.28|1.98|0.45|13.1|-16.36|-15.43|0|0|-563.26|-93.91|6.03|4|2.1|2.67|0.27|3.22|0|0|1169370|403000|3959900|12461900|1688940|9883764|271354|0.99|0|89
2024-04-29 07:44:15|usamicro_0225|RMBL|28|202312|202312|-168|202412|198200|0|0|2.44|0.23|1.41|0.08|6.11|2.15|3.49|5.81|-72.77|-74.89|0|0|-75.75|-45.68|5.82|6|3.46|4.91|1.68|5.27|0|0|7881418|58900000|9533700|782112700|227412672|14303732|1323015|6.46|0|165
2024-04-29 07:44:16|usamicro_0226|ETTX|12|202006|202006|-168|202412|198200|0|0|0|0|0|0|1.3|1.47|0|0|-25.59|1.22|0|0|-56.01|-53.11|0|0|0.28|0.85|1.73|1.4|0|0|56992800|50771000|1654000|21598800|72369816|34874004|295697|2.04|-65.77|47
2024-04-29 07:44:17|usamicro_0227|COCP|55|202312|202312|3|201803|201812|202.13|82.5|16.02|23.27|12.1|6.7|1.07|0.54|-2.29|0|-13.35|-24.37|0|0|-103.12|-111.85|6.14|6|0.31|0.26|-0.78|-0.56|0|0|5531157|26353000|1249000|-12109700|14243320|72997400|20788|1.4|0|11
2024-04-29 07:44:18|usamicro_0228|EYEN|18|202312|202312|-168|202412|198200|0|0|0|0|0|0|7.41|5.19|1.27|1.59|0|0|0|0|0|0|0|0|0.69|0.27|1.98|3.1|0|0|15115256|14849100|313400|46160500|46722892|19543703|1414605|0.986|0|29
2024-04-29 07:44:19|usamicro_0229|RNGR|21|202312|202312|20|201903|202403|15.29|11.76|1.11|0.55|0.41|0.44|1.07|0.98|0.29|0|-4.65|26.02|0.17|1.33|-1.52|-1.86|4.54|5|0.45|0.03|2.74|1.13|0|0|6566667|15700000|211900000|250797700|266397711|95672589|2221295|11.29|0|1100
2024-04-29 07:44:20|usamicro_0230|ALJJ|97|202006|202006|60|200309|201809|8.79|12.21|1.04|0.34|0.47|0.1|1.59|2.28|0.12|6.2|9.65|-7.58|0|0|5.7|-51.12|4.38|8|0.97|0.06|2.57|2.48|0|0|6372152|7393000|67075000|126889900|36100088|36100088|242004|0.856|-47.61|5499
2024-04-29 07:44:21|usamicro_0231|MRBK|19|202312|202312|21|201812|202403|9.49|8.63|2.47|2.66|1.43|1.12|0.84|0.7|1.29|0.32|0|0|1.74|5.04|3.41|5.07|0|0|0.43|0.91|0.93|0.93|767825857|1166697000|96499765|202716000|8284000|-41919800|110960160|60581440|101701|9.92|0|
2024-04-29 07:44:22|usamicro_0232|LUB|144|202003|202003|94|199006|201312|41.65|131.67|0.96|0.59|0.9|0.37|1.81|1.34|0.25|0.97|3.99|-0.39|1.7|0|2.54|-29.76|3.85|7|1.49|6.41|1.01|0.97|0|0|8790339|14122000|122078000|137532200|87952150|86938280|17820358|2.86|50.27|6133
2024-04-29 07:44:24|usamicro_0233|NTIP|93|202312|202312|22|201309|201903|23.55|8.67|1.72|9.24|7.2|31.71|1.35|0.96|-0.01|0|5.64|5.95|4.25|4.83|-67.65|-6.15|3.37|1|0.1|0.1|0.01|0|0|0|18037835|45467000|0|3198700|48665700|49568013|31067|2.07|0|3
2024-04-29 07:44:25|usamicro_0234|ETON|14|202312|202312|1|202309|202312|42.75|43.8|0|0|3.34|3.05|9.26|6.22|0.29|0.35|-6.04|-7.66|0|0|-130.99|-150.34|0|0|1.52|4.33|0.98|2|0|0|15346308|21388000|1034000|80322400|96330375|78768750|263200|3.75|0|17
2024-04-29 07:44:26|usamicro_0235|LAZY|16|202006|202006|1|202006|202009|24251.7|28752.83|0.31|0.35|0.09|0.18|0.86|1.33|0.99|0.84|1.15|6.34|0|0|0.86|2.89|7.6|8|0.69|3.95|1.23|3.35|0|0|19896159|62050000|107919000|238965700|111532420|114645260|2164548|11.8|166.39|800
2024-04-29 07:44:27|usamicro_0236|DLHC|120|202312|202312|122|199309|202403|41.85|94.79|0.47|0.63|0.42|0.48|3.09|1.8|0.32|1.6|-2.69|-9.15|0|0|-8.01|7.23|3.06|7|0.17|0.23|1.32|1.29|0|0|2903983|131000|26045000|356710400|187173350|175535560|489898|13.27|0|1950
2024-04-29 07:44:28|usamicro_0237|BWEN|81|202312|202312|66|200709|202403|164.05|6.61|5.14|0.35|3.61|0.25|3.52|0.92|0.06|0.22|-5.26|0.58|0|0|-83.45|-1.63|1.69|4|1.7|0.49|1.68|1.21|0|0|9629431|1099000|65872000|62382000|51328032|40757500|237298|2.38|0|521
2024-04-29 07:44:30|usamicro_0238|INOD|111|202312|202312|101|199312|201903|105.03|657.35|0.86|0.61|1.51|2.22|2.75|7.38|0.02|0|0.25|5.63|0|0|1.69|-5.96|3.65|8|0.52|0.21|1.07|1.81|0|0|13240371|13820000|13353000|175241100|189769800|161099400|4285763|6.6|0|3640
2024-04-29 07:44:31|usamicro_0239|CFRX|30|202006|202006|2|201906|201912|12.25|17.57|0|0|0|0|5.56|10.31|0|0|0|0|0|0|0|0|0|0|1.05|6.21|0.92|1.2|0|0|27157100|39651400|3934400|107181700|147084218|105757151|1374330|5.29|42.97|24
2024-04-29 07:44:32|usamicro_0240|PANL|31|202312|202312|39|201406|202403|26|12.02|0.84|0.57|0.37|0.63|289.57|1.01|0.94|0.31|0|0|0.87|5.74|1.58|0.04|2.48|3|0.05|0.36|0.54|1.19|0|0|37789053|99037900|324643000|372116900|325646764|302817226|2303612|6.97|0|500
2024-04-29 07:44:33|usamicro_0241|PRTS|69|202312|202312|46|200612|201806|112.67|2.59|0.53|1.51|0.52|0.14|3.62|0.81|0.21|0|1.99|1.69|0|0|-15.63|-105.07|7.02|10|1.43|15.44|1.36|4.34|0|0|16867902|50951000|32855000|40737000|87120360|76672980|1368720|1.62|0|843
2024-04-29 07:44:35|usamicro_0242|LPTH|103|202312|202312|30|201303|202009|51.27|80.67|23.38|1.8|16.52|1.56|4.48|1.56|0.13|0.07|-9.36|-10.05|0|0|-45.39|2.23|4.28|7|2.82|2.03|1.83|1.13|0|0|5741320|3536600|13019500|51399100|51818172|38407470|65718|1.38|0|363
2024-04-29 07:44:37|usamicro_0243|SITO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:44:38|usamicro_0244|CLBS|82|202006|202006|4|201706|201806|2.24|2.11|494.84|0.07|332.05|0.75|57.38|1.1|0.06|0.77|-36.68|-65.22|0.09|0|-463.01|-129.12|1.17|1|2.04|1.6|-0.33|1.43|0|0|13816299|34891000|83000|1954400|28053360|23671800|1361809|1.8|-27.69|27
2024-04-29 07:44:39|usamicro_0245|PIH|31|202006|202006|19|201403|201812|145.02|45|2.29|3.31|3.57|5.23|0.89|0.57|0|0|-10.61|-0.83|0|0|0.38|-10.78|0|0|0.19|0.01|0.04|0.33|178600|162000|33750821|25638000|2000|11120200|19258200|23665590|16485|3.9|-13.91|2
2024-04-29 07:44:40|usamicro_0246|PRPH|95|202312|202312|102|199712|202306|97.06|22.55|1.59|2.9|2.3|2.56|2.94|2.36|0.02|0.21|110|132.36|0|0|-4.91|-13.22|3.79|6|0.77|0.26|0.34|0.46|0|0|11297582|4736000|2133000|122274400|116752444|75168460|195143|6.47|0|50
2024-04-29 07:44:42|usamicro_0247|SLNO|33|202312|202312|-168|202412|198200|0|0|49.34|104.23|109.79|861.22|7.54|8.82|-0.14|0|-29.24|-8.23|0|0|-2338.87|-2338.87|1|1|1.52|2.03|-0.02|1.56|0|0|18186890|169681000|302000|1219632700|1389313680|1978909360|15367563|42.8|0|10
2024-04-29 07:44:43|usamicro_0248|AGRX|33|202312|202312|-168|202412|198200|0|0|0|0|0.19|0.04|3.19|3.03|-0.14|-0.1|0|0|0|0|0|0|0|0|1.73|3.71|0.59|2.66|0|0|34636423|2557000|14302000|1480100|2331108|29655276|489371|0.34|0|15
2024-04-29 07:44:44|usamicro_0249|JCS|146|202006|202006|139|198512|202009|20.62|12.88|0.82|0.31|1.01|0.96|1.32|0.76|0.03|0|4.38|3.31|3.61|2.08|6.02|6.45|3.31|7|0.3|0.2|0.83|1.48|0|0|18317979|24294300|8416800|11540700|35816245|35811649|62507|3.83|-16.19|203
2024-04-29 07:44:47|usamicro_0250|VICL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:44:47|usamicro_0251|UFAB|27|202006|202006|16|201506|201906|16.66|13.55|0.8|0.63|0.5|0.26|1.96|0.94|1.24|1.48|-42.81|-79.88|7.53|0|2.72|-7.63|6.19|6|0.89|0.77|1|2.25|0|0|1235617|4737000|33781000|77853400|32075448|32075448|40635|3.28|22.72|988
2024-04-29 07:44:48|usamicro_0252|ALPN|29|202312|202312|-168|202412|198200|0|0|32.27|43.65|36.93|33.66|2.66|7.92|0.16|0.62|-12.84|-0.69|0|0|-68.12|-89.98|0|0|0.75|0.11|1.38|0.37|0|0|84652288|327412000|11205000|2270835400|2598247404|736867960|47420433|39.64|0|53
2024-04-29 07:44:49|usamicro_0253|ISDR|55|202312|202312|59|200906|202403|60.23|64.6|1.92|3.39|2.14|1.48|5.03|1.39|-0.08|0.56|-1.62|4.26|1.01|0|-22.56|4.74|7.12|8|0.14|0.36|0.43|1.27|0|0|4569743|5714000|2818000|63491400|49292384|48592120|234961|12.92|0|79
2024-04-29 07:44:50|usamicro_0254|STRM|105|202309|202309|49|200009|201212|136.93|34.54|2.26|2.53|2.11|0.75|5.37|0.96|0.58|0.5|-1.36|-22.05|0|0|-12.72|-0.14|3.99|7|0.23|0.02|0.58|1.03|0|0|4912285|2557000|574000|26203700|18968725|9765302|17114|0.321|0|80
2024-04-29 07:44:52|usamicro_0255|GTIM|120|202312|202312|119|199406|202403|117.46|2.78|0.55|0.26|0.5|0.21|1.81|0.87|0.44|0.04|-21.05|-145.02|0|0|-11.48|-50.62|2.75|4|0.46|0.61|0.54|3.25|0|0|2467907|3515000|79424000|25842300|27875926|31359120|57083|2.47|0|2535
2024-04-29 07:44:53|usamicro_0256|AZRX|22|202006|202006|-168|202412|198200|0|0|0|0|0|0|14.04|8.35|0|0|0|0|0|0|0|0|0|0|0.56|0.43|1.4|1.66|0|0|1664463|984900|191600|25043300|20630327|20278343|178491|0.7238|24.19|10
2024-04-29 07:44:55|usamicro_0257|AIRI|78|202312|202312|37|200603|201506|63.39|259|1.21|1.28|0.49|0.3|1.49|1.03|0.75|1.53|-0.96|-3.77|3.05|0|-185.85|-4.35|3|4|0.3|0.15|0.5|1.15|0|0|628194|346000|10491000|38546400|15582380|143594870|46946|4.7|0|159
2024-04-29 07:44:56|usamicro_0258|MBRX|21|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.21|0.5|0|0|0|0|0|0|0|0|0|0|4.82|5.02|-0.23|2.33|0|0|12198724|23550000|483000|-10385500|13164525|351546303|304885|5.91|0|16
2024-04-29 07:44:57|usamicro_0259|VTSI|85|202312|202312|77|200412|202403|13.88|13.35|5.23|1.32|3.44|2.96|6.54|2.68|-0.23|0.19|-1.57|-0.89|0|0|51.8|-1.19|5.66|9|0.19|0.3|0.41|1.42|0|0|2085533|18849800|2402100|103371600|114207716|79698784|1103535|10.28|0|88
2024-04-29 07:44:59|usamicro_0260|WSTL|102|202309|202309|62|200303|201809|64.36|67.38|2.1|-0.13|2.46|0.47|3.42|0.54|0.11|0.05|-0.08|-2.06|0|0|-13.03|-25.29|3.31|6|2.1|0.47|0.98|0.65|0|0|42221060|16066000|3799000|1080900|17146920|23340850|9988|1.49|0|102
2024-04-29 07:45:01|usamicro_0261|IMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:45:01|usamicro_0262|MHH|56|202312|202312|60|200809|202309|16.13|56.25|0.38|1.14|0.36|0.53|2.26|1.28|0.4|0.27|-0.71|1.55|0|0|16.36|12.74|7.04|9|0.24|0.76|1.19|0.14|0|0|3889815|21147000|6208000|83362800|104509800|107532000|32162|9|0|1745
2024-04-29 07:45:03|usamicro_0263|CNAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:45:04|usamicro_0264|SPHS|72|201909|201909|-168|202412|198200|0|0|0|0|0|0|14.93|17.24|-15.8|-2.17|-14.72|-23.96|0|0|-101.62|-118.04|5|4|4.35|4.45|2.52|0.46|0|0|11829506|6301000|88000|87700|1507387|1440033|9970|0.0449|-92.77|6
2024-04-29 07:45:05|usamicro_0265|MSN|116|202312|202312|117|199412|202403|24.68|5.89|0.03|-2.62|0.64|1.28|1.71|0.47|0.54|0.01|13.87|-0.29|0|0|3.53|-12.46|2.29|1|0.4|0.07|0.88|0.72|0|0|23342761|22142000|394000|-7679400|11152631|11152790|6011|0.53|0|22
2024-04-29 07:45:07|usamicro_0266|RNN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:45:07|usamicro_0267|CNFR|29|202312|202312|1|201509|201512|35.59|34.44|0.59|0.54|0.47|0.14|0.92|1.14|0.96|8.67|-18.74|-2.93|0|0|-11.35|-9.48|0|0|0.22|0.14|1.16|0.84|0|0|40422462|154076000|0|-109204300|13810655|10842181|4748|1.1299|0|147
2024-04-29 07:45:09|usamicro_0268|JASN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:45:10|usamicro_0269|VIVE|120|202006|202006|76|199512|201412|74.34|1.11|11.36|1.18|9.81|0|7.64|0|-0.27|0.53|-23.15|-130.32|0|0|-164.49|-205.95|2.32|1|2.66|2.8|1.33|0.68|0|0|7301830|8500000|2853000|-276900|3147|2837|1|0.0002|0|55
2024-04-29 07:45:12|usamicro_0270|CLRO|119|202312|202312|137|198909|202312|20.29|1.29|1.46|1.88|1.62|2.34|1.96|0.98|0.15|0.03|-0.59|-2.29|3.35|0|8.04|-16.83|3.72|5|0.32|0.06|1.08|0.78|0|0|11026517|21315000|3277000|22548500|43863453|30470964|10208789|1.83|0|127
2024-04-29 07:45:14|usamicro_0271|BSQR|86|202006|202006|68|199912|201612|163.09|58.5|1.38|0.13|1.75|0.31|2.27|2.09|0|0.19|0.92|2.16|0|0|-15.33|-38.72|4.44|8|0.31|0.05|2.15|1.59|0|0|24760595|11982000|1637000|7253400|18022487|17960700|56476|1.37|12.81|75
2024-04-29 07:45:15|usamicro_0272|TST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:45:16|usamicro_0273|OBLN|20|202006|202006|-168|202412|198200|0|0|12.22|0.02|14.67|2.57|2.15|0.89|0.36|0.06|-77.79|-195.76|0|0|-124.42|-132.89|1.75|1|4.48|4.48|-2.84|2.43|0|0|30283278|6804000|1803000|43200|7074414|7071669|198409|0.915|-61.22|34
2024-04-29 07:45:17|usamicro_0274|FUV|20|202309|202309|-168|202412|198200|0|0|674.02|107.79|385.57|0.46|7.25|0.61|0.32|1.12|-21.74|-15.22|0|0|-106.16|-149.7|1|1|1.34|4.77|0.87|2.76|0|0|4497374|232800|4697300|21313000|4385264|11660738|33777|0.464|0|103
2024-04-29 07:45:18|usamicro_0275|POLA|23|202312|202312|12|201612|201912|2293.71|31.53|2.3|3.43|2.15|0.48|2.52|0.74|0.16|0.35|0|0|0|0|3.45|-33.87|5.75|1|1.51|10.47|0.69|0.54|0|0|6215267|549000|3656000|13756700|9746688|5619764|74058|0.555|0|132
2024-04-29 07:45:19|usamicro_0276|CLIR|43|202312|202312|-168|202412|198200|0|0|0|0|26|15.46|38.16|7.26|0|0|-12.8|-27.56|0|0|-116.38|-133.58|1|1|6.89|3.34|0.42|1.01|0|0|7087790|5684000|528000|31988900|37672925|25777370|56924|0.965|0|14
2024-04-29 07:45:20|usamicro_0277|ENSV|87|202312|202312|62|200006|201512|22.04|9.5|4.71|2.23|5.19|0.18|3.15|5.39|1.37|-14.76|14.91|10.51|0|0|4.23|-48.19|2.75|1|1.28|5.95|1.59|2.05|0|0|2057149|201000|27349000|13437500|5198515|10705077|118893|0.1934|0|186
2024-04-29 07:45:22|usamicro_0278|CVV|89|202312|202312|95|199912|202309|45.17|95|1.59|1.17|1.6|1.33|1.6|1.23|0.32|0.01|-11.77|-47.25|0|0|3.16|-5.04|3.18|3|2.46|0.44|0.85|2.23|0|0|7138088|14025000|32361500|18467400|32143395|31249437|37314|4.71|0|172
2024-04-29 07:45:23|usamicro_0279|WHLR|42|202312|202312|-168|202412|198200|0|0|11.1|6.36|1.98|0.02|3.09|23.75|6.95|-22.43|-51.65|-50.12|11.31|0|-4.48|-0.89|2.03|3|4.4|7.38|2.03|2.79|0|0|9736402|18404000|11555000|581416700|10679721|1522225|64922|0.157|0|47
2024-04-29 07:45:24|usamicro_0280|FTNW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:45:25|usamicro_0281|LEU|90|202312|202312|35|201506|202403|7.64|7.69|0.26|0.38|0.45|2.03|10.22|20.16|0.28|5.36|13.16|7.04|0|0|-26.62|-360.13|1.19|6|7.36|0.95|4.19|1.96|0|0|167081111|201200000|3600000|622907700|651007668|412268310|7880939|41.53|0|230
2024-04-29 07:45:27|usamicro_0282|BHTG|28|202006|202006|-168|202412|198200|0|0|21.07|15.24|12.15|4.08|43.27|41.23|3.04|-37.15|-10.58|-7.21|0|0|-636.44|-19.68|3.65|1|0.18|0.16|2.09|0.39|0|0|759689|342200|39433600|77193000|21727712|21273262|189075|1.22|-30.68|39
2024-04-29 07:45:28|usamicro_0283|BMRA|142|202312|202312|77|199403|201306|17.65|15|1.58|12.39|1.91|3.78|2.57|2.63|0.32|0|-3.64|-11.86|0|0|-8.83|-45.25|3.33|4|0.23|6.28|0.17|-4.4|0|0|1439948|5319000|1946500|15203400|0|0|0||0|45
2024-04-29 07:45:30|usamicro_0284|SAVA|85|202312|202312|33|200609|201412|26.47|4.08|3.43|6.3|8.15|20.69|4.09|6.38|0|0|22.14|-0.24|0|0|-11.33|152.72|1.75|1|6.08|19.98|2.04|0.81|0|0|86200111|121136000|58000|755903300|856986701|502765910|12904537|20.29|0|9
2024-04-29 07:45:32|usamicro_0285|OBCI|117|202006|202006|122|199003|202009|25.55|24.5|0.94|3.11|0.69|3.11|1.67|4.17|0.87|0.13|0.81|0.24|0|0|5.66|16.39|3.59|9|0.12|2.59|-0.09|0.55|0|0|853895|4677300|10346400|142094300|135591893|135541738|433431|14.33|356.16|154
2024-04-29 07:45:34|usamicro_0286|ZDGE|27|202312|202312|28|201603|202303|25.02|4.4|2.29|3.05|2.28|1.18|2.57|1.13|0.01|0.05|-1.56|-16.48|0|0|-11.23|-30.73|8.56|9|0.23|0.08|2.24|2.08|0|0|6111083|18064000|2781000|16729100|34515902|28629810|129289|2.39|0|39
2024-04-29 07:45:35|usamicro_0287|SDPI|33|202312|202312|40|201403|202403|31.8|3.65|3.69|0.98|2.14|1.3|936.51|1.67|98.74|0.13|-114.64|-160.52|0|0|-14.87|-8.8|4.08|8|0.63|0.3|0.66|1.86|0|0|2742403|2504500|7933000|27518200|27777557|23247224|134105|0.914|0|63
2024-04-29 07:45:36|usamicro_0288|RMED|14|202006|202006|-168|202412|198200|0|0|2.16|-1.07|7.32|0.84|3.01|0.78|0.02|0.09|-105.61|-49.56|0|0|-141.99|-121.34|1.56|1|2.99|2.56|1.64|0.49|0|0|29246273|29380000|6768000|-5951200|11072954|6850090|1844853|0.29|-79.29|83
2024-04-29 07:45:37|usamicro_0289|APDN|86|202312|202312|4|200903|201003|8.71|6.8|29.75|9.58|23.5|0.6|8329.26|1.64|-0.48|0.27|-10.34|-27.61|0|0|-6407.65|-170.51|5.61|7|3.51|8.2|3.83|1.38|0|0|2154344|3359000|750500|3498000|6960980|37539600|1353995|8.2|0|51
2024-04-29 07:45:38|usamicro_0290|EMAN|82|202006|202006|18|200903|201309|55.28|153.5|6.04|2.53|5.25|2.3|4.18|4.73|-0.4|0.14|0|0|0|0|-221.49|-23.98|4.01|7|1.23|3.57|1.47|4.1|0|0|5863371|5447000|11175000|75098300|80843796|74916468|3731509|1.32|222.22|96
2024-04-29 07:45:39|usamicro_0291|PZG|30|202312|202312|-168|202412|198200|0|0|0|0|0|0|0.55|0.6|0|0|0|0|0|0|0|0|0|0|1.44|0.49|1.15|3.38|0|0|3198444|8572900|47341800|27258500|24208358|11302409|60884|0.4056|0|7
2024-04-29 07:45:40|usamicro_0292|BLPH|29|202309|202309|-168|202412|198200|0|0|0|0|0|0|10.59|0.19|0|0|0|0|0|0|0|0|0|0|2.76|2.16|1.44|-1.56|0|0|23192481|4382000|2039000|-3686900|694812|429067|1852|0.0568|0|18
2024-04-29 07:45:41|usamicro_0293|ONCS|47|202003|202003|-168|202412|198200|0|0|0|0|0|0|10.51|3.9|0|0|0|0|0|0|0|0|0|0|3.62|0.87|-8.57|2.51|0|0|14724100|30078100|7022100|55484600|77617503|73981947|774999|3.37|71.07|38
2024-04-29 07:45:42|usamicro_0294|NXTD|34|202006|202006|-168|202412|198200|0|0|8.78|1.46|4.68|0.67|17.25|1.78|0.85|1.69|-15.27|4.72|0|0|-266.3|-36.15|4.5|8|4.73|0.24|-2|0.75|0|0|1311816|1362400|402800|21844400|10005902|9953701|447446|0.3281|-49.52|30
2024-04-29 07:45:43|usamicro_0295|AMTX|64|202312|202312|3|201406|201503|21.94|14.23|1.51|1.44|0.63|1.24|51.32|176.72|-1.82|-1.36|-23.06|-44.81|0|0|-61.37|-47.32|2.32|6|0.79|1.02|0.34|1.3|0|0|1173947|2667000|101431000|547280100|245386340|126700480|11917256|5.99|0|160
2024-04-29 07:45:45|usamicro_0296|LPTX|33|202312|202312|-168|202412|198200|0|0|0|0|30.04|36.22|3.65|1.13|0|0|0|0|0|0|0|0|0|0|2.04|1.38|1.58|0.82|0|0|30393214|70643000|792000|-2546700|68096266|139497316|532165|2.66|0|26
2024-04-29 07:45:46|usamicro_0297|APVO|25|202312|202312|23|201709|202306|56.59|0.41|1.54|1.18|2.47|0.09|1.12|0.2|0.39|0|-20.92|14.21|0|0|-67.65|-67.53|2.18|4|2.44|3.09|2.29|2.53|0|0|36211273|16903000|6571000|-14400900|2502115|15161832|939940|4.69|0|80
2024-04-29 07:45:47|usamicro_0298|DRAD|68|202006|202006|37|200912|201903|36.15|28.49|0.59|0.41|0.81|0.05|1.27|0.57|0.13|0.57|3.67|-48.83|8.12|0|-4.33|-10.51|4.3|7|0.48|3.12|0.9|-2.23|0|0|24102506|9138000|24117000|47136400|11731250|7602500|418941|2.5|-46.03|618
2024-04-29 07:45:48|usamicro_0299|SAUC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:45:49|usamicro_0300|NVLN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:45:50|usamicro_0301|NHLD|114|202006|202006|45|200609|201712|22.89|3.31|0.32|0.19|0.87|1.43|4.99|0.6|0.52|0.14|0|0|0|0|-26|-6.48|0|0|0.35|0.17|0.98|1.35|0|0|8855475|31247000|19160000|3789700|28663506|28520659|19923|2.11|-20.04|340
2024-04-29 07:45:51|usamicro_0302|BIOL|117|202312|202312|10|200206|200412|90.59|15.77|7.36|1.37|6.75|0.01|16.95|11.54|0.71|7.18|0|0|0|0|-100.13|-141.3|4.42|8|7.77|0.36|2.22|0.95|0|0|6697895|6566000|1430000|15856800|6172789|7210502|1852714|0.1898|0|157
2024-04-29 07:45:53|usamicro_0303|XTNT|51|202312|202312|1|202309|202312|111.5|113|3.49|1.47|2.21|1.57|18.98|2.97|-6.72|0.42|-21.66|-8.19|0|0|-79.48|-26.63|7.23|10|1.79|0.11|1.26|2.03|0|0|3563665|5715000|6154000|168427300|152353305|15471612|182274|1.17|0|141
2024-04-29 07:45:54|usamicro_0304|ASV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:45:55|usamicro_0305|TCON|30|202312|202312|-168|202412|198200|0|0|11.2|3.21|14.1|5.72|3.32|21.12|0.28|0.16|-25.97|-58.54|0|0|-68.28|-64.56|0|0|1.29|2.61|1.35|-0.04|0|0|34129393|8564000|694000|10993600|19557619|54890618|2205931|8.596|0|19
2024-04-29 07:45:56|usamicro_0306|TRMT|11|202006|202006|5|201906|202009|5.73|3.24|8.3|1.25|6.12|2.22|1943.99|0.27|0.18|0|-9.17|53.82|25.57|15.75|2.47|7.95|0|0|0.54|0.12|1.48|1.92|0|0|22867083|10632000|0|13304000|23936020|23713300|46127|2.9|-40.16|
2024-04-29 07:45:57|usamicro_0307|NVFY|46|202312|202312|34|201106|201912|31.51|4.62|0.59|-0.02|0.6|0.42|1.55|11.55|0.1|0.3|-1.53|3.83|0|0|7.3|-14.88|4.21|1|1.43|0.67|-0.98|1.13|0|0|3188641|369100|2752200|5512200|7242079|16682107|7321305|2.99|0|32
2024-04-29 07:45:59|usamicro_0308|DMAC|65|202312|202312|-168|202412|198200|0|0|0|0|0|0|148.04|2.06|-0.03|0|-15.46|-10.29|0|0|-342.83|-286.16|0|0|0.2|0.12|0.36|2.1|0|0|5399957|52895000|182000|52248700|105143660|39165307|107904|2.77|0|9
2024-04-29 07:46:00|usamicro_0309|NETE|38|202006|202006|-168|202412|198200|0|0|11.79|0.77|7.91|0.56|4.53|11.11|0.41|3.49|-7.5|-1.99|0|0|-109.07|-40.35|5.53|9|3.77|6.65|273.51|1.41|0|0|1667708|865800|316100|40425800|33334976|28724688|13050093|6.88|44.84|82
2024-04-29 07:46:01|usamicro_0310|HYRE|14|202006|202006|-168|202412|198200|0|0|3.07|2.54|3.21|2.58|11.46|29.63|-0.01|1.06|-29.77|-24.07|0|0|-224.6|-285.24|8.78|10|5.75|1.59|2.85|2.59|0|0|7139482|7157000|7800|50572600|55730430|54121725|427382|3.15|26|86
2024-04-29 07:46:02|usamicro_0311|ADXS|66|202312|202312|1|200803|200806|220312475.51|159374982.28|10.28|12.72|17.41|16.04|3.32|4.51|-0.2|0|-35.03|-62.17|0|0|-239.64|-81.9|1.75|3|11.46|2.14|2.31|2.21|0|0|25999689|4882000|8697000|30544400|27260096|39445760|9933|0.64|0|35
2024-04-29 07:46:04|usamicro_0312|VTVT|29|202312|202312|-168|202412|198200|0|0|267.97|68.1|113.99|38.73|0|0|-0.2|-0.07|-23.49|-19.5|0|0|0|0|0|0|1.65|2.81|-1.46|0.61|0|0|23163308|9446000|926000|54122100|57246137|1074408036|3133374|23.53|0|26
2024-04-29 07:46:05|usamicro_0313|SYPR|108|202312|202312|91|199412|201709|63.29|3|0.4|0.32|0.31|0.26|1.39|1.59|0.58|0.4|1.32|-27.46|1.79|0|-6.12|-15.25|1.92|5|0.44|1.47|0.85|1.58|0|0|11737636|7881000|16406000|36677300|35623314|33415440|35560|1.59|0|630
2024-04-29 07:46:06|usamicro_0314|PIXY|22|202312|202312|-168|202412|198200|0|0|2.67|0.94|2.09|0.67|18.25|11.77|-0.54|0|-7.97|-46.94|0|0|-1517.82|-1952.55|3.77|5|1.55|6.29|1.16|0.76|0|0|1786600|21000|2382000|23405000|0|0|0||0|67
2024-04-29 07:46:07|usamicro_0315|XELB|81|202312|202312|18|201506|201912|53.5|18.75|2.67|0.76|1.8|0.87|0.6|0.37|0.87|0.09|1.54|10.69|0|0|-17.84|-6.28|4.53|5|0.11|0.2|2.22|2.2|0|0|3556085|2998000|12435000|18158500|18296538|14923116|29369|0.78|0|84
2024-04-29 07:46:09|usamicro_0316|GNPX|21|202312|202312|-168|202412|198200|0|0|0|0|0|0|11.79|0.77|0|0|0|0|0|0|0|0|0|0|2.52|8.09|0.03|-2.36|0|0|6893144|6737600|46300|-1044600|5692992|105367138|207694|2.98|0|8
2024-04-29 07:46:10|usamicro_0317|HAIR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:46:11|usamicro_0318|AXR|149|202312|202312|125|199212|202403|37.47|49.45|1.19|2.31|1.16|2.49|0.91|0.96|0.38|0|-4.35|-21.97|0|0|1.72|-5.66|2.34|2|1.73|0.2|0.7|0.62|0|0|18101157|23056000|8965000|86465900|109484901|169940140|166305|20.77|0|16
2024-04-29 07:46:13|usamicro_0319|MYO|20|202312|202312|-168|202412|198200|0|0|-2.04|1.73|1.33|5.22|1.91|10.36|0.19|0.11|-849.63|-114.95|0|0|-155.68|-156.65|4.5|7|3.93|4.97|0.29|-4.7|0|0|8550500|8866000|109900|84287200|93153144|9589602|1054248|3.27|0|50
2024-04-29 07:46:14|usamicro_0320|LIFE|29|202312|202312|-168|202412|198200|0|0|-0.64|-0.53|2.28|2.26|1.18|1.46|0.3|0.14|-72.95|-47.4|0|0|-40.26|-40.88|0|0|2.1|0.5|3.01|1.88|0|0|68602577|98166000|3597000|33758500|132112500|18246930|1402031|1.95|0|44
2024-04-29 07:46:15|usamicro_0321|AQB|23|202312|202312|-168|202412|198200|0|0|327.08|323.22|125.11|3.03|6.82|0.05|0.13|0.05|-25.31|-14.15|0|0|-40.55|-38.52|1|1|1.68|2.19|-0.09|0.3|0|0|7543666|8203900|24933700|8095200|7791948|64837960|55334|2.02|0|64
2024-04-29 07:46:17|usamicro_0322|EVOK|37|202312|202312|-168|202412|198200|0|0|0|0|1.16|0.39|9.4|8.57|0.54|-1.94|0|0|0|0|0|0|0|0|3.6|2.06|1.6|1.96|0|0|9064847|4739400|71200|5432000|5171458|15242680|29966|0.61|0|5
2024-04-29 07:46:18|usamicro_0323|NVUS|28|202006|202006|-168|202412|198200|0|0|0|0|0|0|2.43|2.36|0|0|0|0|0|0|0|0|0|0|4.24|1.84|1.16|1.73|0|0|35737808|8764000|229000|14019600|22079391|16132046|6892632|17.0999|27.22|8
2024-04-29 07:46:19|usamicro_0324|HLTH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:46:19|usamicro_0325|EVOL|90|202006|202006|75|200003|201812|27.73|16.43|1.7|0.4|1.98|0.52|3.79|0.34|0.32|0.14|10.8|5.79|3.22|0|-5.67|-14.3|4.26|10|0.69|0.11|1.48|0.42|0|0|10668567|4271000|1528000|-19018200|11097450|11082890|536|0.91|0|261
2024-04-29 07:46:21|usamicro_0326|JRSH|22|202312|202312|22|201803|202309|16.88|33.72|0.66|0.38|0.73|0.32|1.18|0.55|0.02|0.05|4.11|4.34|4.83|6.54|25.76|10.57|6.93|6|0.04|0.04|0.79|0.37|0|0|15905242|19617600|7011400|18098200|37622088|34670412|40983|3.06|0|4100
2024-04-29 07:46:22|usamicro_0327|MOTS|19|202312|202312|-168|202412|198200|0|0|1192.32|170.27|844.54|1.03|5.37|0.85|-0.85|0.85|-49.23|-56.69|0|0|-144.33|-116.05|1|1|2.53|1.44|2.46|3.59|0|0|14617625|4958000|1945000|-398400|2287585|12663789|1210109|0.439|0|49
2024-04-29 07:46:23|usamicro_0328|FAT|19|202312|202312|5|201709|201812|203.12|161.33|9.87|5.92|6.09|0.26|10.11|12.89|-0.12|-4.51|0|0|2.4|7.37|-4.03|-16.68|0|0|0.39|0.34|1.78|2.96|0|0|11134533|37044000|2776000|1244813600|128938560|90333600|129771|7.6|0|44
2024-04-29 07:46:24|usamicro_0329|GEMP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:46:25|usamicro_0330|DRIO|37|202312|202312|-168|202412|198200|0|0|5.28|16.04|3.85|2.13|3.64|0.77|0.05|0.49|-65.92|-71.8|0|0|-535.83|-184.59|2.85|5|0.88|1.04|1.21|1.63|0|0|9104221|36797000|1200000|36795000|45047025|6306660|201006|1.53|0|72
2024-04-29 07:46:26|usamicro_0331|CBLI|66|202006|202006|4|201412|201512|9.55|2.54|16.3|30.27|15.46|26.48|19.17|173.81|-0.13|0|-12.98|-8.38|0|0|-143.85|-119.38|5.24|5|3.01|1.33|1.08|-0.08|0|0|11033433|3766700|9200|25964800|27334440|25089540|552299|2.1|96.04|12
2024-04-29 07:46:27|usamicro_0332|GNMX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:46:27|usamicro_0333|HSGX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:46:28|usamicro_0334|PDSB|27|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.05|5.56|0|0|0|0|0|0|0|0|0|0|2.48|1.39|2.49|3.28|0|0|62993264|56560500|652100|112362400|145250028|60814512|4453069|3.96|0|13
2024-04-29 07:46:29|usamicro_0335|ALRN|21|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.33|4.7|0|0|0|0|0|0|0|0|0|0|1.07|1.9|2.41|4.41|0|0|24719167|17313000|5887000|15077900|112527675|206995893|192509|6.63|0|13
2024-04-29 07:46:31|usamicro_0336|DLPN|61|202312|202312|1|201806|201809|28.55|22.1|8.19|0.8|3.28|0.49|4.32|1.36|-0.33|0.97|-22.54|-35.5|0|0|-102.03|-6|5.37|9|0.28|0.16|5.23|0.61|0|0|1575822|6432700|7425200|40128500|27234694|36936978|59938|1.46|0|159
2024-04-29 07:46:32|usamicro_0337|PRTO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:46:33|usamicro_0338|CAPR|81|202312|202312|2|201806|201812|182.6|123.37|15.75|118.01|13.54|7.22|62.84|9.46|3.24|0.01|-18|-34.45|0|0|-235.22|-79.55|5.73|5|1.35|7.3|0.75|11.06|0|0|7686932|39487700|486800|174417700|213905370|102737453|2350634|6.79|0|16
2024-04-29 07:46:34|usamicro_0339|TWMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:46:35|usamicro_0340|PLXP|30|202006|202006|1|201812|201903|30.82|47.73|69.54|340.01|73.69|307.95|4.91|7.13|0.35|-0.91|-12.74|-2.52|0|0|-294.06|-1683.49|0|0|1.05|1.51|3.7|2.72|0|0|21973385|13257200|1878200|32629700|29757975|29757975|51199|3.25|-33.73|12
2024-04-29 07:46:36|usamicro_0341|RWLK|30|202006|202006|-168|202412|198200|0|0|19.98|2.31|15.45|2.1|12.51|1.72|0.76|0.4|-60.61|-12.88|0|0|-137.84|-68.39|2.04|3|4.72|1.81|1.77|5.56|0|0|17954444|14064000|1973000|11202100|15184049|14018391|211634|1.07|-64.69|50
2024-04-29 07:46:37|usamicro_0342|YOGA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:46:37|usamicro_0343|WISA|17|202312|202312|-168|202412|198200|0|0|22.8|2.6|8.42|0.12|9|3.06|-0.4|0.71|-225.47|-109.35|0|0|-476.33|-316.59|1|1|2.66|1.13|-0.69|-1.41|0|0|2126293|411000|65000|5105600|5269635|12399975|765972|3.15|0|45
2024-04-29 07:46:38|usamicro_0344|SES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:46:39|usamicro_0345|BOXL|26|202312|202312|-168|202412|198200|0|0|1.26|2.45|0.74|0.04|4.06|0.38|1.66|1.22|-10.3|-38.8|0|0|-66.86|-66.47|7.29|8|1.86|4.52|4.74|2.88|0|0|3000992|17253000|198700|45426400|6362439|11534925|40644|0.654|0|68
2024-04-29 07:46:40|usamicro_0346|VLRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:46:41|usamicro_0347|VXRT|143|202312|202312|84|199003|201103|45.33|582|3.39|116.89|3.22|20.3|2.84|3.91|0.58|0|0|0|0|0|-14.27|-88.11|1.78|5|2.56|22.68|-1.54|-1.17|0|0|49455780|39713000|2100000|186307200|226020210|97077630|2330653|1.3|0|14
2024-04-29 07:46:42|usamicro_0348|VVPR|6|201606|202006|2|201703|201709|8.8|7.75|1.24|3|0.69|2.55|153.43|10.53|43.5|1.39|0|0|0|0|-16.54|-11.84|0|0|0.21|0.99|2.59|6.11|0|0|2239707|553000|2486000|37346100|4274600|4224688|22017|1.375|0|204
2024-04-29 07:46:44|usamicro_0349|IFMK|23|202006|202006|4|201612|201712|272.31|371.03|0.75|0.55|0.4|0|12.5|0.01|-1.55|1.51|-14.8|-10.36|0|0|-22.67|-5.82|7.14|5|1.02|1.72|0.05|-7.88|0|0|915532|4426800|82670400|27189600|18138|14286|2|0.0006|0|320
2024-04-29 07:46:45|usamicro_0350|NBY|65|202312|202312|3|200912|201009|44.39|58.67|5.18|2.44|5.96|0.04|8.77|2.31|0.02|0.34|-19.16|-22.85|0|0|-2659.97|-260.36|6.37|9|1.2|0.95|0.62|1.15|0|0|9296864|3130000|887000|3108300|3151282|3181205|245599|0.1047|0|28
2024-04-29 07:46:46|usamicro_0351|SLS|58|202312|202312|-168|202412|198200|0|0|18.2|4.49|17.2|3.1|9.99|9.6|0.63|0.36|-10.56|-10.56|0|0|-207.04|-207.04|0|0|8.65|4.43|0.86|1.63|0|0|17190946|2530000|984000|54300400|56830377|6785079|1513711|1.01|0|14
2024-04-29 07:46:48|usamicro_0352|CETX|56|202312|202312|28|201106|201806|12.12|7.71|0.75|0.29|0.54|0.06|22.39|0.66|0.88|3.82|0|0|0|0|-28.38|-64.28|6.38|8|2.81|2.97|1.49|1.92|0|0|2631609|2848500|21613300|27971500|4422964|45813041|311769|4.19|0|297
2024-04-29 07:46:49|usamicro_0353|OGI|39|202309|202309|14|201512|201906|257.13|28.97|29.23|4.44|23.34|1.31|3.42|0.9|0.3|0|-12.53|-19.02|0|0|-3.36|-28.7|3.1|1|4.3|7.83|2.38|-0.12|0|0|25163411|31908700|180033400|143216000|174941928|327761574|3762987|1.86|0|474
2024-04-29 07:46:50|adr_usa_0002|ZNH|40|202006|202006|33|199909|200712|121.58|36.76|1.66|2.02|0.52|0.6|1.19|0.94|1.7|0.99|-29.48|-29.48|2.12|0|-1.48|-9.39|0|0|0.06|0|1.65|1.05|0|0|904346857|2449552100|37673040100|17670891200|8477102900|7363507445|892543|27.65|-0.48|102233
2024-04-29 07:46:51|adr_usa_0005|YY|38|202309|202309|42|201303|202309|26.1|11.65|4.25|1.27|4.51|1.02|4.64|0.37|0.35|0.09|0|0|0.73|5.63|22.5|17.17|5.75|5|4.1|4.48|1.32|0.62|0|0|1314870375|3423437000|357715300|-847419200|1871681775|2505442350|25027491|30.75|0|9273
2024-04-29 07:46:52|adr_usa_0006|YPF|93|202312|202312|100|199812|202312|14.49|8.21|1.55|0.77|1.29|0.39|1.64|0.87|0.55|0.92|7.16|5.13|7.16|0|10.2|-8.85|2.99|2|0.47|1.38|1.22|2.06|0|0|754237054|1387000000|17432686100|14692593400|7787593440|7769620980|54455346|19.8|0|22932
2024-04-29 07:46:55|adr_usa_0010|XTLB|68|202309|202309|40|200912|201912|3.47|9.47|65.14|82.14|566.87|344.88|5.48|6.12|0|0|-3.2|-0.18|0|0|249.06|-19.15|1|1|0.36|0.29|0.82|0.73|0|0|5736839|2206000|2000|13106000|15311971|14449301|4230009|2.81|0|3
2024-04-29 07:46:56|adr_usa_0013|XNET|35|202312|202312|4|202303|202403|7.5|6.85|0.57|-0.09|2.19|0.27|1.02|0.3|0.02|0.07|0|0|0|0|-6.81|-19.02|3.72|5|3.41|1.96|1.79|1.03|0|0|335521610|271880000|40360000|-154413400|96410599|101265466|91838|1.49|0|1070
2024-04-29 07:46:57|adr_usa_0014|XIN|62|202006|202006|49|200712|202003|4.21|1.55|1.14|1.31|0.45|0.01|0.66|0.15|1.97|5.02|-8.24|143.86|7.13|13.66|5.07|-0.7|2.2|2|0.56|0.16|1.44|1.46|0|0|443075211|390081000|48678000|1811194400|16222410|72412650|9082|2.7|0|6546
2024-04-29 07:46:59|adr_usa_0016|WUBA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:46:59|adr_usa_0018|WNS|69|202312|202312|71|200606|202403|49.14|15.36|2.24|3.24|2.29|1.94|3.97|2.88|0.25|0.22|0.51|0.72|0|0|10.23|16.33|5.07|8|0.21|0.12|0.77|1.61|0|0|114387286|260115000|213700000|2282623200|2365304247|2634780737|17931510|50.53|0|41466
2024-04-29 07:47:01|adr_usa_0019|WIT|84|202309|202309|92|200103|202403|28.4|22.19|4.96|2.66|5.05|2.81|8.09|3.57|0.16|0.22|1.72|6.21|0.98|0.21|22.38|14.87|3.71|6|0.31|0.21|1.48|0.65|0|0|2374908132|4061903700|1308223700|27831453900|30010316625|32814527225|12218475|5.75|0|180000
2024-04-29 07:47:03|adr_usa_0020|WF|12|202309|202309|21|201812|202403|4|3.64|3.86|3.46|0.95|0.88|0.34|0.35|2.43|2.33|0|0|3.59|6.89|2.37|1.72|0|0|0.02|0.02|1.01|0.97|222531392429|230713701800|31528884633|46267835500|2758070500|17528293800|8187842082|7804821081|1318822|32.43|0|15529
2024-04-29 07:47:04|adr_usa_0021|WBK|83|200809|202003|44|200909|202009|13.85|13.33|11.41|10.18|4.71|3.08|1.95|1.04|3.49|3.13|4.15|18.66|6.23|10.05|3.06|1.77|0|0|0.02|0.02|1.07|1.19|209748823381|359515910000|16543165306|28256401200|2571847500|145763338200|43454997964|23904821612|2644387|12.04|-39.77|34199
2024-04-29 07:47:05|adr_usa_0022|WBAI|31|202006|202006|7|201309|201506|73.47|74.89|28.17|21.98|33.54|36.2|20.54|1.88|0.23|0|0|0|0|0|-18.06|-79.63|2.29|1|8|5.18|0.35|0.53|0|0|131269593|48752000|10371500|73160000|123844320|123842880|219839|2.88|-71.06|282
2024-04-29 07:47:06|adr_usa_0023|WB|33|202312|202312|34|201509|202403|61.69|6.4|11.31|4.62|10.7|1.24|8.25|0.65|0.31|0.78|0|0|0|0|-8.82|13.02|7.16|7|3.07|4.63|1.76|0.93|0|0|1246188700|3225670000|54011000|1750836100|2211731532|2126905470|23350503|9.09|0|4126
2024-04-29 07:47:07|adr_usa_0024|VOD|90|200809|202309|56|201003|202403|101.55|2.18|2.09|1.72|1.29|0.5|4.21|0.38|0.62|1.08|14.45|-1.77|4.86|10.89|6.06|-0.75|0|0|0.61|0.3|0.91|0.96|0|0|8787462802|13829302500|43231939200|80309819500|24100077710|25828630370|91930651|8.9|0|104135
2024-04-29 07:47:09|adr_usa_0025|VNET|44|202309|202309|27|201203|201812|109.99|9.08|2.99|5.84|2.3|0.23|2.11|0.45|0.68|1.76|-35.36|-18.33|0|0|-5.94|-20|2.27|2|2.96|1.97|1.26|-0.85|0|0|300202502|370402400|1118351600|1624914400|230888775|168315275|3343326|1.55|0|2295
2024-04-29 07:47:10|adr_usa_0026|VLRS|38|202403|202403|42|201309|202403|65.7|7.42|0.77|0.49|0.83|0.26|4.19|3.58|0.67|2.32|-0.36|6.72|0|0|14.5|-14.92|4.04|3|1.33|0.73|0.5|3.77|0|0|340915435|756312000|1700276100|740064600|854376642|738758944|3153077|7.42|0|5002
2024-04-29 07:47:12|adr_usa_0027|VJET|32|202006|202006|-168|202412|198200|0|0|6.58|2.38|5.11|1.67|27.89|1.32|0.83|0.84|-60.38|-107.03|0|0|-15.25|-27.15|2.93|3|5.15|2|2.42|1.91|0|0|27168853|8239300|29709300|57351300|40211340|40211340|277961|8.315|-11.07|297
2024-04-29 07:47:13|adr_usa_0028|VIV|89|202312|202312|97|199912|202403|15.03|15.68|2.11|1.46|1.89|1.61|173.85|1.16|23.52|0.07|6|7.79|7.65|4.08|9.55|5.89|3.86|5|0.25|0.2|1.17|0.72|0|0|1032956899|898259200|7727561000|16815074500|16641520880|17005146566|7338688|10.07|0|32793
2024-04-29 07:47:14|adr_usa_0030|VIPS|41|202312|202312|44|201303|202403|60.94|8.1|1.5|0.68|1.49|0.58|10.89|1.72|0.57|0.04|0|0|0.07|2.6|7.05|19.15|7.3|9|3.31|5.08|1.46|-0.45|0|0|1052746255|3865080800|2027859000|5556982400|8976271495|11363450115|74624573|16.55|0|20442
2024-04-29 07:47:15|adr_usa_0035|VALE|78|202403|202403|85|200212|202403|23.11|6.73|3.49|1.69|2.63|1.29|2.74|1.4|0.55|0.42|5.52|2.73|3.03|11.54|13.11|2.42|2.7|5|1.19|1.34|1.53|0.96|0|0|5474093296|3834000000|38212000000|65738237300|52177237328|62533615090|333456887|12.19|0|71149
2024-04-29 07:47:17|adr_usa_0036|UN|108|201012|202006|35|201112|202009|20.23|23.83|2.43|3.23|2.15|2.8|7.12|9|1.24|1.84|0|0|2.78|2.95|17.85|13.42|0|0|0.12|0.04|0.73|0.46|0|0|4156962316|6619807600|12791996600|187010103700|158326520000|175836316920|72447640|60.4|0.62|150000
2024-04-29 07:47:19|adr_usa_0037|UMC|85|202312|202312|93|200012|202403|541.23|10.42|1.37|1.91|3.03|2.8|0.96|1.81|0.25|0.17|3.86|5.61|4|7.12|3.57|4.91|1.98|3|0.49|0.03|1.34|0.73|0|0|2144320064|4715029100|4752974700|17480518200|20271977012|19841168332|60265196|8.09|0|19577
2024-04-29 07:47:20|adr_usa_0038|UL|107|201012|202312|49|201112|202403|19.87|18.08|2.43|3.29|2.15|1.97|5.29|6.28|1.33|1.5|0|0|2.26|3.7|17.1|13.42|0|0|0.06|0.09|0.75|0.44|0|0|3963332630|6752888600|12791996600|151996155400|125741800002|145761798000|124207030|50.19|0|150000
2024-04-29 07:47:22|adr_usa_0039|UGP|85|202312|202312|93|200012|202403|22.63|12.83|0.63|0.3|0.55|0.25|2.73|2.24|0.96|0.87|3.56|6|4.11|2.3|8.36|0.95|3.66|5|0.19|0.13|0.88|2.19|0|0|969876286|1281347000|1856520800|7485003500|6233075992|6263933676|9760824|5.72|0|16003
2024-04-29 07:47:24|adr_usa_0040|UBS|86|202312|202312|38|201409|202403|15.48|3.42|2.08|1.71|2.01|2.51|1.05|1.14|4.66|4.32|1.81|2.52|3.99|1.79|1.74|2.42|0|0|0.25|0.43|1.07|1.2|396300324777|497810000000|141269187731|319445000000|12911000000|151845004100|98576004096|114163387392|91029612|30.72|0|90000
2024-04-29 07:47:25|adr_usa_0042|TX|66|202403|202403|73|200512|202403|15.45|12.57|0.95|0.64|0.65|0.44|1.02|0.66|0.43|0.16|7.1|4.44|4.01|6.97|6.97|1.95|3.2|3|0.24|0.25|1.07|1.83|0|0|1150631859|4063245000|6596714000|10729503500|8170326474|8170326474|6087861|41.62|0|19863
2024-04-29 07:47:26|adr_usa_0043|TV|109|202312|202312|101|199412|202003|20.95|13.03|3.09|1.78|2.49|0.44|2.99|0.26|0.99|0.08|0.97|-2.24|1.08|3.11|7.18|-2.19|3.16|4|0.92|0.58|1.43|1.44|0|0|1921089489|1933802300|3905300300|1333498800|1772179200|1804804480|5019047|3.2|0|42875
2024-04-29 07:47:28|adr_usa_0044|TTM|37|201906|201906|39|200503|201412|11.7|10.1|0.84|0.25|0.58|0.18|2.6|0.9|1.39|0.81|-0.97|-14.36|1.35|0|5.46|-0.55|0|0|0.99|0.79|2.05|3|0|0|3729543257|3713130400|9178909000|8374088400|6381924198|6024239674|14381735|8.87|15.21|98075
2024-04-29 07:47:29|adr_usa_0045|TSU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:47:30|adr_usa_0046|TSM|98|202403|202403|105|199712|202403|34.08|25.87|10.5|10.01|10.69|9.87|6.73|6.43|0.13|0.27|3.34|2.4|2.96|1.42|22.13|25.1|3.78|7|0.46|0.29|1.41|0.89|0|0|10879269241|55806555300|51444830400|680864929200|705692193510|705565639800|2241960612|136.05|0|51297
2024-04-29 07:47:32|adr_usa_0048|TS|73|202312|202312|81|200312|202403|38.35|5.88|2.53|0.82|2.46|1.56|2.31|1.34|0.22|0.03|0|0|2.66|2.75|12.13|-3.55|3.13|3|0.87|0.9|1.55|1.53|0|0|1596522370|3607452000|6633372000|19757849000|22594398981|23179843995|81858560|39.27|0|23200
2024-04-29 07:47:33|adr_usa_0049|TRIB|106|202309|202309|76|199712|201612|22.45|63.49|4.83|1.33|4.24|0.22|6.67|66.68|0.31|-3.12|2.08|-0.42|0.58|0|0.71|-27.34|3.15|6|1.49|0.11|1.23|1.15|0|0|27674676|6261000|9297000|126176500|42639468|52900464|38526|2.04|0|579
2024-04-29 07:47:35|adr_usa_0050|TOUR|30|202309|202309|2|202309|202403|26.09|22.23|0.55|-0.27|1.64|1.77|1.79|0.58|0.01|0.01|0|0|0|0|-31.29|-25.22|2.91|3|2.03|0.01|1.4|0.9|0|0|446063063|159734000|35562200|-72427200|91526422|91536883|477121|0.7419|0|6188
2024-04-29 07:47:36|adr_usa_0051|TOT|114|202006|202006|110|199212|202006|16.7|12.88|0.92|0.9|0.78|0.6|2|0.97|0.54|0.77|5.04|5.12|3.93|7.94|11.47|-1.62|3.55|3|0.15|0.06|0.81|0.66|0|0|18691622333|36297000000|104925000000|142255065800|90164794160|89111400000|108633676|34.3|-34.04|107776
2024-04-29 07:47:37|adr_usa_0052|TM|130|202312|202312|131|199106|202403|22.87|10.72|1.13|1.36|0.79|1.1|1.51|1.47|1.01|1.04|2.63|-0.34|1.48|1.79|4.76|3.7|1.93|3|0.04|0.08|0.65|0.46|0|0|33634110242|86751790400|102841976300|500109754500|339411897968|351505600160|70537271|251.68|0|369701
2024-04-29 07:47:39|adr_usa_0053|TLK|102|202403|202403|109|199612|202403|16.22|14.05|3.15|2.15|2.85|2.25|7.61|2.1|0.57|0.29|4.19|-1.88|3.26|4.99|16.34|11.49|4.37|8|0.1|0.11|1.06|1.13|0|0|1088385401|1938447000|11829510000|24106814200|22051250172|22051250172|4450201|22.26|0|25888
2024-04-29 07:47:42|adr_usa_0054|TKC|84|202309|202309|93|200012|202403|26.04|9.9|2.17|1.15|2.07|1.08|2.67|3.04|0.61|1.94|3.7|11.34|4.07|1.69|12.6|8.9|3.23|5|0.18|0.06|4.53|0.6|0|0|1875042252|1932820200|2071441500|5485348900|4532128575|4533526242|1501781|5.19|0|21813
2024-04-29 07:47:43|adr_usa_0055|TIA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:47:44|adr_usa_0056|TI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:47:45|adr_usa_0057|TGS|92|202312|202312|101|199812|202403|25.35|28.35|2.88|1.07|1.71|1.79|2.49|2.15|1.08|0.53|10.48|7.03|7.57|0|11.06|13.04|3.3|6|0.16|0.39|0.97|0.71|0|0|176210027|406884600|1217447400|2427673700|2273338220|2301353250|4166911|15.1|0|1060
2024-04-29 07:47:46|adr_usa_0058|TEVA|143|202312|202312|116|198806|201706|86.66|3283|3.2|2.1|2.66|1|3.64|2.11|0.81|2.64|0.4|1.06|1.03|0|5.28|0.01|2.85|4|1.8|2.2|0.89|0.92|0|0|1410345221|3226000000|6611000000|33045636300|15818636340|15521000000|128918140|14.11|0|40039
2024-04-29 07:47:48|adr_usa_0059|TEO|92|202312|202312|100|199812|202312|19.1|18.14|1.55|1.08|1.02|0.58|2.72|1.28|3.1|0.98|6.98|14.27|5.07|6.56|13.24|-3.04|4.73|6|1.16|0.49|1.37|-0.05|0|0|439398876|350419600|4012668000|5803665800|3424363920|3404045310|1077904|7.95|0|23415
2024-04-29 07:47:50|adr_usa_0060|TEF|133|202312|202312|116|199412|202312|32.63|12.97|3.63|0.27|2.53|0.63|3.41|1.03|2.14|1.61|13.64|10.02|3.69|7.33|5.18|0.53|3.52|7|0.18|0.06|1.12|0.81|0|0|6760969876|8476207200|34964865600|61064789500|24869571867|22773240000|3139532|4.41|0|113621
2024-04-29 07:47:52|adr_usa_0061|TEDU|24|201812|202006|-168|202412|198200|0|0|0.23|0.2|0.43|0.37|3.23|1.59|-0.11|-0.1|0|0|0|0|0|0|0|0|0.93|2.39|0.18|-0.61|0|0|138730142|56646400|173095300|49784600|93587264|91636096|444038|1.72|63.81|11833
2024-04-29 07:47:53|adr_usa_0066|STM|103|202312|202312|113|199512|202403|50|9.7|3.08|2.83|3.09|2.36|3.67|2.33|0.29|0.18|3.27|0.41|2.25|0.56|4.39|9.7|3.04|7|0.58|0.6|1.58|1.22|0|0|2210212324|6083000000|4312000000|35926689700|38959689696|39845660000|144062094|43.24|0|45554
2024-04-29 07:47:55|adr_usa_0068|SSLT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:47:56|adr_usa_0069|SSL|60|200812|202006|38|201006|201912|14.31|44.84|1.59|1.18|1.24|0.28|1.94|0.48|0.34|1.23|1.06|-16.62|4.35|8.05|9.13|-21.14|0|0|0.08|0.15|0.88|6.06|0|0|1410703068|2821504500|14236436900|9089651500|5045846531|4791435000|4934101|7.81|0|31001
2024-04-29 07:47:58|adr_usa_0070|SQNS|45|202312|202312|3|201103|201112|7054.63|45.94|3.78|6.49|3.2|0.51|11.4|19.72|-0.23|-11.68|-14.54|-20.49|0|0|-72.13|-155.02|4.73|6|1.35|0.23|1.37|-0.14|0|0|19201905|5705000|8843000|87610000|23702718|10452981|359366|0.385|0|208
2024-04-29 07:47:59|adr_usa_0071|SQM|109|202312|202312|117|199412|202403|22.99|6.98|3.96|5.5|3.52|1.88|3.39|2.54|0.52|0.8|3.17|2.2|3.84|10.22|11.14|5.6|2.55|3|0.66|1.24|1.01|0.73|0|0|590813477|2358166000|1842791000|16136282200|14041954248|12941733784|71208378|49.16|0|5837
2024-04-29 07:48:00|adr_usa_0073|SOL|58|202309|202309|65|200712|202403|29.7|41.4|1.23|1.19|0.65|1.29|1.23|0.34|3.66|0.07|5.52|24.81|0|0|-1.53|-5.23|1.92|3|3.28|0.56|2.57|0.71|0|0|107916773|69286000|183191000|102349300|94841358|9279826|1069112|1.93|0|159
2024-04-29 07:48:02|adr_usa_0074|SNY|76|202312|202312|84|200303|202403|20.47|20.74|3.27|3.35|2.98|2.42|2.31|1.48|0.25|0.22|5.96|1.44|4.09|3.91|9.42|12.81|4.44|6|0.1|0.12|0.79|0.54|0|0|6712017764|9926492000|11926000700|129899018600|121631181120|122101867260|81921710|48.6|0|100409
2024-04-29 07:48:03|adr_usa_0075|SNP|74|202006|202006|53|200706|202009|12.74|83.08|0.36|0.21|0.31|0.14|1|0.5|0.51|0.34|3.15|1.99|4.66|10.05|7.77|0.32|4.15|6|0.03|0.02|1.28|0.46|0|0|7846180422|27052814300|149512088500|74101680100|48719054904|48678943672|5574302|40.24|-30.86|402206
2024-04-29 07:48:05|adr_usa_0076|SNN|64|201412|202312|33|201512|202403|33.82|42.13|3.71|4.1|3.19|2|9.83|2.13|0.41|0.55|0|0|1.7|2.96|10.35|5.44|0|0|0.23|0.09|0.63|1.07|0|0|172620739|302000000|1353000000|13669380100|11086565264|11371317488|23207401|25.36|0|17500
2024-04-29 07:48:06|adr_usa_0077|SNE|144|202006|202006|133|198706|202009|64.04|15.82|0.76|1.08|0.66|1.26|1.83|2.35|0.81|0.38|1.01|1.75|0.83|0.52|1.88|10.57|1.84|3|0.24|0.27|1.12|0.71|0|0|10991374343|33036368800|12170734600|83211711600|94675507425|95762356500|75817731|76.75|29.8|111700
2024-04-29 07:48:08|adr_usa_0078|SMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:48:09|adr_usa_0079|SMFG|47|202312|202312|18|201909|202403|13.22|13.41|-11.5|-12.66|2.02|2.78|0.71|0.79|2.27|2.39|-39.26|-39.26|3.47|3.02|1.14|0.56|0|0|0.03|0.05|0.69|1.2|1075895402977|1325980780600|263412747432|543154936000|16327945600|-230956957300|77325440797|82184436950|16182696|11.77|0|98300
2024-04-29 07:48:10|adr_usa_0080|SKM|92|202312|202312|101|199812|202403|15.9|10.24|1.27|1.25|1.43|0.63|1.11|0.94|0.53|0.79|4.98|6.12|3.21|6.44|8.93|2.6|6.67|8|0.29|0.07|1.29|1.24|0|0|1553586190|1357931700|10449351900|14581083500|8426812240|13959580404|5083712|21.56|0|40543
2024-04-29 07:48:12|adr_usa_0081|SIMO|65|202312|202312|73|200512|202403|18.09|48.7|2.26|1.9|2.87|4.03|2.72|3.5|0.01|0|3.94|4.23|2.31|1.3|12.44|14.87|5.27|8|5.03|1.58|1.42|0.78|0|0|170529291|314302000|102156000|2256055700|2704164016|2713196772|25748589|76.94|0|1237
2024-04-29 07:48:13|adr_usa_0082|SIM|109|202312|202312|111|199606|202403|14.33|18.2|1.22|0.51|1.23|2.32|1.27|1.68|0.17|0|0|0|0|0|6.73|-0.34|2.04|3|0.09|0|1.97|0.27|0|0|356120276|1388767900|721079100|3576257000|4963120200|4981657500|10239|32.25|0|4070
2024-04-29 07:48:15|adr_usa_0083|SIFY|84|202403|202403|71|200606|202403|906.72|1065.09|8.09|0.88|46.88|0.53|3.8|0.82|0.52|1.07|-0.2|14.86|1.27|0|-13.99|3.63|3.16|6|0.99|0.03|2.72|2.43|0|0|29466320|46343100|207716500|467223200|230788152|225821232|125802|1.26|0|2794
2024-04-29 07:48:17|adr_usa_0084|SID|91|202309|202309|83|199812|201909|51.6|10.69|2.67|1.76|1.67|0.47|2.42|1.18|2.77|2.45|10.76|6.28|12.06|12.03|7.81|-2.27|2.02|4|1.11|0.89|1.99|2.56|0|0|2330851882|3267663300|3682465400|10000229900|4150673907|4319728024|8682582|3.13|0|24869
2024-04-29 07:48:18|adr_usa_0086|SHI|76|201806|202006|26|201312|202006|11.05|8.1|0.36|0.1|0.41|0.19|1.5|0.54|0.22|0.11|0|0|4.81|9.42|9.7|-1.91|0|0|0.06|0.02|1.36|0.3|0|0|345104487|1417433600|1913796400|1013372800|1987251516|1987251516|848386|18.36|-37.17|8516
2024-04-29 07:48:19|adr_usa_0087|SHG|65|202312|202312|81|200312|202403|9.04|5.74|2.89|1.9|1.45|1.23|1.05|0.44|2.65|2.34|-6.12|-16.21|2.46|3.34|2.78|2.26|0|0|0.06|0.01|1.23|1.04|176122738029|258952168500|43970176398|97732038800|3389345400|20234871000|18078364668|17410634514|4433623|35.49|0|22204
2024-04-29 07:48:20|adr_usa_0088|SFUN|37|202006|202006|24|201203|201803|33.65|151.21|4.25|2.58|3.72|0.44|7.43|0.17|1.16|1.25|3.14|-6.88|4.62|0|10.09|-3.62|4.29|3|3.15|0.83|1.06|1|0|0|413717111|233843000|676564000|573764000|98714000|98436800|95240|11|-50.67|3359
2024-04-29 07:48:21|adr_usa_0089|SBS|76|202309|202309|83|200306|202403|15.49|19.5|2.37|1.87|1.48|2.4|1.03|1.96|0.75|0.64|3.19|2.39|2.49|1.58|6.82|6.16|2.48|5|0.57|0.28|1.64|1.56|0|0|493101632|590661500|58941600|14686365700|11503471617|11503471617|15156258|16.83|0|13881
2024-04-29 07:48:23|adr_usa_0090|SBGL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:48:23|adr_usa_0091|SAP|90|202403|202403|97|199912|202403|38.15|41.61|4.42|6.41|5.16|6.67|6.35|4.67|0.18|0.22|1.35|1.23|1.13|1.15|20.87|9.76|4.76|7|0.75|0.23|1.33|0.87|0|0|4835746648|14694199300|5929260200|223593986500|227644691373|230135400000|123702055|195.03|0|101379
2024-04-29 07:48:25|adr_usa_0092|SAN|137|202312|202312|125|199212|202403|12.86|6.88|3.03|-5.75|2.02|1.34|1.65|0.72|2.14|3.23|10.17|10.72|5.51|3.08|3.94|-7.02|0|0|0.08|0.09|1.21|1.11|336477236422|813525054700|127638506856|296695992400|36366204400|130221421400|76066770032|80515033016|13917047|4.84|0|194284
2024-04-29 07:48:26|adr_usa_0093|RYAAY|95|202312|202312|104|199803|202403|22.45|19.51|3.62|2.74|3.57|2.64|3.94|3.81|0.8|0.33|6.2|2.06|0.01|0.66|10.72|2.33|2.14|3|0.76|0.87|0.95|1.81|0|0|2941874996|3203559700|10884781200|32864421700|33195844869|31820150400|52576766|145.59|0|17268
2024-04-29 07:48:28|adr_usa_0095|RIO|0||202312|101|199812|202403|18.99|10.34|2.74|2.03|2.68|1.92|2.49|1.9|0.6|0.24|4.32|8.32|3.82|6.82|11.98|12.3|0|0|0.37|1.01|1.07|0.49|0|0|4447697334|9776000000|55836000000|108475849100|103420533876|0|194219437|63.74|0|46000
2024-04-29 07:48:30|adr_usa_0096|RENN|32|201906|201906|22|201312|201906|9.82|0.92|5.68|0.39|7.74|0.21|0.84|0.45|0.14|0.15|0|0|0|0|-4.29|5.55|0|0|1.57|1.54|1.26|2.68|0|0|396948393|9872000|6965000|175137800|94554998|96450124|2607858|4.01|61.48|820
2024-04-29 07:48:31|adr_usa_0098|RDY|80|202312|202312|88|200203|202403|42.78|19.33|3.21|4.44|3.17|3.72|4.08|3.81|0.35|0.06|0.08|0.39|0.64|0.66|11.27|10.43|4.81|9|1.29|0.64|0.83|0.65|0|0|292449358|866764500|715324000|11541015900|12214865475|12189229650|13325942|73.35|0|21650
2024-04-29 07:48:32|adr_usa_0099|RDS.B|64|202006|202006|60|200506|202006|16.56|12.88|0.56|0.68|0.61|0.36|1.08|0.61|0.28|0.67|6.68|15.14|5.74|10.4|10.94|-4.13|0|0|0.13|0.04|0.89|1.05|0|0|15378827603|27939000000|213100000000|179025831800|94547897374|94334478000|88687254|24.22|-59.57|83000
2024-04-29 07:48:34|adr_usa_0100|RDS.A|64|202006|202006|60|200506|202006|16.23|13.74|0.55|0.7|0.6|0.38|1.06|0.64|0.28|0.67|6.94|14.11|4.85|10.01|10.94|-4.13|2.39|1|0.17|0.22|0.88|0.82|0|0|15378827603|27939000000|213100000000|183944508500|98256423489|98034633000|167743004|25.17|-57.23|83000
2024-04-29 07:48:35|adr_usa_0101|RDHL|37|202306|202306|-168|202412|198200|0|0|4191.92|17.19|3404.58|0.04|4.6|4.54|0.12|2.29|-17.99|-24.76|0|0|-70.86|-78.11|2.61|3|1.11|4.26|0.94|1.4|0|0|36905794|7014000|5573000|8736000|15749953|18952827|376754|0.5299|0|155
2024-04-29 07:48:36|adr_usa_0102|RBS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:48:36|adr_usa_0104|QIWI|37|202312|202312|44|201303|202403|17.37|7.23|2.32|1.04|3.12|2.3|5.94|0.53|0.03|0|-3.14|-3.23|4.95|5.58|34.72|17.64|6|8|0.8|0.7|1.62|1.67|0|0|379751368|138886300|31891500|229587400|355582710|353474604|0|5.67|0|3630
2024-04-29 07:48:38|adr_usa_0108|PUK|28|200712|202312|93|200012|202403|18.97|15.57|-0.38|1.04|1.25|2.21|2.51|1.49|1.2|0.26|-2.45|26.74|3.23|2|7.6|-0.58|0|0|0.02|0.05|1.66|1.31|0|0|27446482434|1590000000|964000000|29703072400|26493072377|23817720000|15630584|19.27|0|18158
2024-04-29 07:48:39|adr_usa_0109|PTR|82|202006|202006|78|200012|202006|17.29|22.06|1|0.44|1.19|0.17|1.18|0.32|0.33|0.44|0|0|4.07|4.92|8.73|-0.67|4.63|5|0.03|0.02|1.28|0.57|0|0|13344673258|16041111500|276818852900|142051428200|53716657630|53910799075|3236380|29.35|-41.56|732730
2024-04-29 07:48:41|adr_usa_0110|PTNR|84|202006|202006|72|200209|202009|32.21|72.32|1.82|0.97|1.23|0.72|8.19|1.44|0.45|0.97|5.93|-11.17|4.12|0|9.22|0.97|2.96|3|0.13|0|1.58|0.69|0|0|105975374|295011900|579860900|904668500|709332945|707550943|29388|3.863|-10.16|2745
2024-04-29 07:48:42|adr_usa_0111|PSO|36|200812|202312|57|200912|202403|18.24|20.03|1.9|1.52|1.64|2.06|1.79|1.78|0.39|0.15|5.89|-0.87|3.56|2.17|5.24|4.59|0|0|0.09|0.21|0.86|-0.09|0|0|1044730556|397456800|784076900|9388234600|8988076020|10495100000|6149255|13.16|0|22500
2024-04-29 07:48:44|adr_usa_0112|PRAN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:48:45|adr_usa_0113|PKX|93|202312|202312|101|199812|202403|14.63|18.16|0.89|0.43|0.63|0.4|0.91|0.57|0.5|0.48|2.34|0.58|2.24|1.79|5.38|1.36|2.28|2|0.29|0.1|1.41|0.99|0|0|6018245690|14025458900|25168993400|34183247600|23800846416|25096415394|6194610|78.42|0|35261
2024-04-29 07:48:46|adr_usa_0114|PHI|109|202312|202312|117|199412|202403|31.4|11.12|3.53|2.83|5.54|1.41|3.11|2.82|1.64|2.42|3.99|0.55|2.98|11.22|11.19|7.2|4.28|7|1.47|0.18|1.11|0.45|0|0|642282630|308267500|5252852900|9718655500|5327936028|5341321476|4288604|24.66|0|18784
2024-04-29 07:48:49|adr_usa_0115|PHG|136|202312|202312|115|199112|202009|1873.07|37.12|1.02|2.01|1.13|0.99|1.67|1.36|0.47|0.56|5.03|6.46|2.69|4.32|8.82|6.86|3.23|7|0.17|0.12|1.43|0.58|0|0|3305786514|2069308800|3210407200|23555578000|18128064000|18317768000|17271859|20|0|80718
2024-04-29 07:48:52|adr_usa_0116|PBR.A|84|202312|202312|93|200012|202403|11.24|4.04|1.54|1.4|0.85|0.98|1.38|1.23|0.84|0.37|-37.04|-69.64|4.19|20|10.05|-0.45|0|0|0.19|0.1|1.68|2.46|0|0|15756590707|15546027700|107980000000|109938019500|96174192620|97179298940|118040369|14.9|0|57983
2024-04-29 07:48:54|adr_usa_0117|PBR|84|202312|202312|93|200012|202403|12.29|4.13|1.65|1.41|0.94|1|1.55|1.25|0.84|0.37|-35.2|-70.5|7.11|19.59|10.05|-0.45|2.51|3|0.59|0.36|1.68|2.53|0|0|15756590707|15546027700|107980000000|111941389200|98175132198|99201150126|359779359|15.21|0|57983
2024-04-29 07:48:56|adr_usa_0119|PAM|58|202309|202309|58|200909|202403|14.76|3.89|1.32|0.76|0.75|0.98|1.8|0.85|3.5|0.6|6.75|35.84|0.08|0|5.75|7.97|2.16|4|1.11|1.14|0.82|0.37|0|0|349519964|965440600|3391006000|3037675300|2346816000|2660530080|13591776|43.14|0|1944
2024-04-29 07:48:57|adr_usa_0120|PAC|47|202403|202403|57|200912|202403|22.47|15.39|7.61|4.93|7.47|4.43|3.63|7.03|0.11|0|5.84|8.28|4.77|5.2|11.54|17.45|2.97|4|0.55|0.58|0.72|2.1|0|0|296231960|694274800|86719800|7622188800|8244604809|9153837000|11001966|163.17|0|1243
2024-04-29 07:48:59|adr_usa_0121|OSN|30|201706|202006|7|201812|202009|1.63|2.83|0.47|0.61|0.13|0.24|0.33|0.25|0.33|0.29|0|0|0|0|6.75|6.35|0|0|0.23|0.26|1.71|0.15|0|0|2514069|1454100|2687500|76405800|29422620|29422620|269930|4.46|27.43|177
2024-04-29 07:49:00|adr_usa_0122|ORAN|48|200812|202006|43|200912|202009|20.69|9.53|0.76|0.34|0.78|0.61|2.27|0.84|0.18|0|12.36|4.81|5.97|6.37|6.72|8.37|0|0|0.03|0|0.98|0.34|0|0|7526016449|9183663200|38907958700|25723448500|31288032105|32836759307|3764292|11.77|0|142969
2024-04-29 07:49:02|adr_usa_0123|OMAB|45|202403|202403|53|201012|202403|18.81|17|5.71|5.24|5.55|5.26|4.52|6.58|0.48|0.99|5.09|0.87|5.13|5.54|14.35|12.21|4.31|6|0.18|0.34|1.09|1.94|0|0|121189846|206851300|128511000|4263493000|3817769208|3856736851|4036472|79.09|0|1000
2024-04-29 07:49:04|adr_usa_0124|OIIM|82|202006|202006|73|200012|201903|889.35|34.2|0.44|0.86|103.29|0.71|0.89|1.28|0.01|0|0|0|0|0|-0.71|0.58|4.09|8|0.99|0.08|1.85|1.17|0|0|80557557|41360000|15150000|57472100|95591682|1962930|305976|3.54|171.11|289
2024-04-29 07:49:05|adr_usa_0125|OIBR.C|55|202006|202006|33|201012|201903|6.31|0.03|2.69|1.24|1.04|0.39|1.76|1.12|1.85|3.23|58.8|-10.51|8.46|0|2.62|-47.65|3.08|2|0.09|0.1|1.36|2.56|0|0|1930488538|1117463100|7478849300|5409034800|1678566225|1678566366|1723072|1.41|23.68|58089
2024-04-29 07:49:06|adr_usa_0126|OIBR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:49:07|adr_usa_0127|NVS|86|202403|202403|93|200012|202403|19.28|13.2|3.93|4.56|3.86|4.02|3.16|5.01|0.32|0.64|3.86|4.66|2.88|3.9|13.23|8.67|4.14|7|0.16|0.1|0.48|0.27|0|0|9870000000|9694000000|13595000000|213285511100|197368511072|222865920000|144832352|96.73|0|103914
2024-04-29 07:49:08|adr_usa_0128|NVO|149|202312|202312|125|199212|202403|23.39|47.51|3.98|8.45|4.4|17.12|7.91|36.21|0.09|0.2|3.99|3.44|1.24|1.07|52.07|69.44|6.54|10|0.09|0.18|0.51|0.07|0|0|1725937436|4488308600|7618479200|571580265500|572909089920|301085160000|709270827|128.4|0|44089
2024-04-29 07:49:10|adr_usa_0130|NTZ|112|202309|202309|103|199312|201909|43.64|0.43|0.73|0.05|0.78|0.18|1.74|0.81|0.11|0|6.4|0|1.14|0|-0.58|-30.45|3.91|7|0.04|0.11|0.68|3.44|0|0|102288892|44581600|176136700|73604500|68566250|69531250|14217|6.25|0|4615
2024-04-29 07:49:12|adr_usa_0133|NTES|85|202312|202312|85|200212|202403|58.26|16.19|18.78|5.52|20.19|4.6|11.2|3.79|0.17|0.16|1.8|-3.11|1.35|2.48|25.5|28.74|4.82|7|1.82|1.43|1.05|0.48|0|0|3168692121|17876783900|622788000|51877620600|66685763139|67899083400|157323724|103.47|0|20000
2024-04-29 07:49:14|adr_usa_0136|NOK|106|202403|202403|109|199612|202403|43.7|23.22|2.17|0.86|6.11|0.86|5.5|0.88|0.23|0.18|6.43|4.74|2.91|3.71|16.34|3.11|3.35|6|1.01|0.73|1.52|1.22|0|0|8919723291|9531197400|2954508100|14234047000|19591430850|19935265740|50386045|3.54|0|98322
2024-04-29 07:49:16|adr_usa_0137|NOAH|42|202309|202309|53|201012|202403|20.33|7.22|5.06|2.28|5.54|1.69|5.42|0.52|0.08|0|0|0|0.49|3.35|19.87|11.75|5.14|5|4.85|3.96|2.22|0.88|0|0|351199062|735648100|85540100|-5668900|70925436|707767317|2374798|11.43|0|2992
2024-04-29 07:49:17|adr_usa_0138|NMR|76|202312|202312|84|200303|202403|23.46|24.89|10.58|5.46|2.61|2.24|1.13|0.83|3.91|3.95|-1.61|4.9|1.68|3.87|0.73|2.5|0|0|0.04|0.01|1.11|0.63|7616217744|10270780800|18672063221|36249830200|4025287200|75542747400|19074657168|20038323564|14795765|6.42|0|27079
2024-04-29 07:49:19|adr_usa_0140|NICE|105|202312|202312|113|199512|202403|54.75|51.2|3.15|8.37|3.65|7.26|2.64|4.92|0.04|0.2|1.56|0.49|0.64|0|3.77|7.26|3.73|7|1.35|2.21|1.13|1.03|0|0|269000687|1407839000|243890000|15706197400|16434358394|17105272460|115916696|260.62|0|5996
2024-04-29 07:49:21|adr_usa_0141|NGG|11|200803|202309|96|200003|202403|16.97|5.35|3.26|4.08|2.09|1.97|4.26|1.41|2.6|1.52|3.67|4.33|5.33|5.18|12.26|2.59|0|0|0.1|0.09|0.39|0.26|0|0|3846626956|2326730700|60328490000|103112294300|50321909952|34695020610|21701498|68.22|0|23057
2024-04-29 07:49:22|adr_usa_0142|NCTY|37|201306|202312|77|200412|202403|125.51|14.02|7.45|2.53|7.11|0.91|1.96|1.3|1.6|0.33|0|0|0|0|90.39|-26.66|0|0|1.92|2.78|1.57|1.47|0|0|96725424|6379500|1497300|37604600|37917397|5171943|498988|6.79|0|61
2024-04-29 07:49:24|adr_usa_0146|MTLS|33|202312|202312|39|201406|202403|462.83|44.38|4.07|9.71|3.74|1.13|5.72|1.19|0.59|0.24|0|0|0|0|-0.31|-0.94|6.92|7|1.3|2.26|1.06|1.2|0|0|87441337|141019200|110854200|233202400|311874816|280864320|545073|5.28|0|2177
2024-04-29 07:49:25|adr_usa_0147|MTL|74|202006|202006|61|200409|201912|56.9|2.37|1.48|1.15|0.57|0.09|1.77|1.19|-1.14|-1.3|-13.02|-28.69|2.09|0|0.53|-3.1|0|0|1.16|0.03|0.84|1.82|0|0|246987162|67345500|1633278000|4853239100|445976923|445976923|103239|1.61|-25|56182
2024-04-29 07:49:26|adr_usa_0148|MT|93|202312|202312|101|199812|202403|73.45|27.58|0.72|0.41|0.38|0.34|1.32|0.42|2.01|0.18|2.07|-6.3|1.64|1.6|9.68|-7.62|1.66|2|0.85|0.74|2.12|1.56|0|0|3239355556|7686000000|33766000000|26378622700|22595516244|30889600000|42432684|27.58|0|191248
2024-04-29 07:49:27|adr_usa_0149|MR|30|202006|202006|10|201712|202006|19.96|2.78|9.01|1.45|6.31|0.28|0.95|0.17|0.68|0.71|-49.36|-96.64|0|0|-14.97|-2.95|1.8|1|3.35|4.66|1.99|6.33|0|0|109388000|9221000|1780395000|811561800|158858784|158124960|2553587|4.41|17.91|236
2024-04-29 07:49:28|adr_usa_0153|MOBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:49:29|adr_usa_0154|MIXT|33|202006|202006|29|201306|202009|21.62|20.97|1.75|1.23|2.14|1.45|2.14|1.88|0.03|0.02|7.81|8.09|1.91|2.8|10.18|7.83|7.45|9|0.43|0.22|0.3|1.23|0|0|36333279|24513000|28317000|170696900|186087100|189958850|431665|8.5|-35.91|1103
2024-04-29 07:49:30|adr_usa_0156|MFG|60|202312|202312|68|200703|202403|19.16|10.98|-2.55|-8.27|2.06|2.46|0.93|0.72|3.7|2.08|-15.09|-60.18|4.18|3.23|1.48|0.47|0|0|0.01|0.01|0.95|0.76|1034023439721|1396485983600|285702962593|472792701500|10217879400|-276190553100|50442818102|50531073010|4868434|3.98|0|74274
2024-04-29 07:49:31|adr_usa_0158|MBT|82|202006|202006|79|200012|202009|16.14|9.47|2.63|1.6|2.22|1.15|5.29|19.89|2.05|15.06|7.73|14.93|6.25|9.89|15.9|12.71|5.13|8|0.41|0.63|1.17|1.18|0|0|1189330527|2702455500|5724866300|10755608300|8115466880|8138495120|26330228|9.16|4.26|62885
2024-04-29 07:49:33|adr_usa_0159|LYG|69|202403|202403|89|200112|202403|20.46|7.46|3.05|1.65|1.35|1.78|1.5|0.69|2.3|1.83|-4.14|25.56|6.2|4.77|0.99|0.48|0|0|0.04|0.03|1.24|1.58|577174541874|614721236700|71494784684|89624875000|15031628700|61902931500|41240856454|46146030000|25253699|2.59|0|63069
2024-04-29 07:49:34|adr_usa_0160|LXFR|42|202312|202312|45|201209|202312|29.74|42.57|0.95|1.05|0.84|0.69|2.02|1.31|0.78|0.34|1.75|3.31|3.49|5.01|9.88|4.96|5.17|6|1.47|0.84|1.12|0.5|0|0|23410000|2300000|105900000|348174800|278274802|290036456|2465360|10.37|0|1600
2024-04-29 07:49:35|adr_usa_0162|LPL|69|202309|202309|55|200412|201809|42.64|67.03|0.8|0.81|0.61|0.18|1.12|0.54|0.56|2.39|-18.99|12.84|0.97|0|3.72|-9.3|2.37|1|0.59|0.16|0.99|1.07|0|0|2153016640|2445614200|18097111600|14620064800|2934088740|2934088740|1095143|4.1|0|26231
2024-04-29 07:49:36|adr_usa_0164|LOGI|105|202312|202312|108|199703|202403|81.87|29.21|2.32|3.54|2.65|3.36|7.08|6.32|0.1|0|2.57|1.57|1.55|1.31|16.04|46.38|4.73|9|4.64|6.45|1.39|0.56|0|0|358739070|1412650000|117772000|12423613400|13852171260|15316409340|38794278|89.37|0|6600
2024-04-29 07:49:38|adr_usa_0165|LND|50|202312|202312|51|201106|202403|29.52|9.53|3.07|1.86|3.11|1.94|0.95|1.22|0.18|0.38|7.99|12.43|8.66|13.17|6.06|9.66|2.23|4|0.01|0|1.17|1.34|0|0|52290877|45348100|24010100|602865100|495089035|294932225|212767|4.97|0|312
2024-04-29 07:49:39|adr_usa_0166|LITB|37|202312|202312|29|201306|202009|1585.73|14.19|0.52|0.43|0.63|0.15|89.89|1080.27|-0.42|0|-5.39|15.09|0|0|-57.54|91.66|8.41|10|0.89|0.31|0.02|2.34|0|0|64390618|66425000|16375000|24288200|91086245|91247160|116085|0.816|0|953
2024-04-29 07:49:40|adr_usa_0168|LFC|40|201212|202006|27|201312|202009|20.41|8.77|-0.39|-0.79|0.97|0.57|2.86|1.08|0.18|0.13|0|0|1.74|4.64|8.67|11.09|0|0|0.09|0.02|1.32|0.97|2873081765|109292100|69669814893|159766362200|7698955100|-87989330800|63708645070|61649441385|5392257|11.27|-1.4|102297
2024-04-29 07:49:42|adr_usa_0169|LEJU|28|201912||-168|202412|198200|0|0|0|0|0|0|1.8|1.06|0|0|0|0|0|0|0|0|0|0|0.47|0.26|2.43|0.32|0|0|214626304|257678800|41962000|9206100|269227728|269167734|233406|1.98|4.19|2312
2024-04-29 07:49:42|adr_usa_0173|KUTV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:49:43|adr_usa_0174|KT|85|202312|202312|97|199912|202403|11.48|9.09|1.08|0.45|0.62|0.35|1.03|0.53|0.92|0.61|4.46|-23.29|3.37|5.43|3.74|2.81|5.86|7|0.37|0.15|0.92|1.32|0|0|1979892611|2234533900|11834294400|6061470700|6889922906|6880232282|13355733|14.02|0|23372
2024-04-29 07:49:44|adr_usa_0176|KOF|110|202403|202403|117|199412|202403|21.44|17.1|1.67|1.19|1.54|1.4|2.56|2.92|0.57|0.54|0|0|1.81|3.37|9.36|5.27|0|0|0.52|0.15|1.02|1.04|0|0|704047028|2108157100|2710168400|22596278300|20420087040|20420087040|15896908|97.2|0|80000
2024-04-29 07:49:46|adr_usa_0178|KEP|92|202312|202312|78|199812|201806|19.88|118.51|0.98|0.17|0.65|0.16|0.43|0.38|0.23|0.54|0|0|1.64|0|3.35|-1.32|1.31|1|0.23|0.01|1.02|1.37|0|0|3395318800|6024197400|139446115100|10695121900|10695121906|10695121906|934051|8.33|0|47452
2024-04-29 07:49:48|adr_usa_0179|KB|73|202309|202309|89|200112|202403|11.1|6.3|4.06|2.95|1.26|1.3|1.05|0.47|2.27|2.44|-8.95|-10.05|2.24|4.42|2.42|2.71|0|0|0.18|0.05|1.35|0.88|184374245920|273753623900|14584161942|23672066000|4169936400|100472998800|19833374481|20493627288|11406163|52.07|0|25343
2024-04-29 07:49:49|adr_usa_0181|JRJC|74|202006|202006|49|200409|201612|220.58|4.26|3.39|0.01|6.23|0.53|1.63|0.91|0.03|0|0|0|0|0|-8.09|-56.1|4.5|6|2.31|0.2|2.08|1.22|0|0|53090727|9837000|6522000|411500|18730140|17650204|284485|7.67|16.57|493
2024-04-29 07:49:51|adr_usa_0182|JOBS|66|202006|202006|63|200412|202009|39.85|33.06|5.31|7.07|7.05|10.01|4.8|3.2|0.09|0|0|0|0|0|11.57|10.34|4.35|5|1.61|2.08|1.05|0.22|0|0|539720145|1513086500|83614100|3691283700|5200831680|5256495552|12725687|77.44|7.37|8650
2024-04-29 07:49:52|adr_usa_0183|JMEI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:49:52|adr_usa_0184|JKS|43|202309|202309|54|201009|202403|9.91|2.89|0.9|0.95|0.3|0.08|1.09|0.47|2.28|2.66|-10.82|-12.77|0.32|5.95|4.24|4.18|3|4|13.84|17.66|2.29|0.44|0|0|436788736|1866115400|1888970200|8524788300|1289015123|1119179105|21471441|25.19|0|15000
2024-04-29 07:49:53|adr_usa_0185|JHX|80|202312|202312|88|200203|202403|28.21|33.44|3.04|4.51|2.84|4.64|37.93|9.3|-0.52|0.6|3.7|5.63|2.76|3.14|49.9|6.86|3.66|6|0.01|0.01|1.21|1.92|0|0|118086076|433800000|1383900000|18329687900|17627887928|18012792000|1179965|40.46|0|4869
2024-04-29 07:49:55|adr_usa_0186|JD|33|202312|202312|24|201803|202403|93.07|12.71|1.21|1.12|1.16|0.28|13.05|1.31|0.3|0.2|0.43|-0.4|0.32|2.26|-10.63|19.95|5.78|8|2.62|2.52|1.21|0.51|0|0|8094039429|26824276500|5239470700|31878663600|41913081870|41649836580|460842554|27.39|0|240000
2024-04-29 07:49:56|adr_usa_0188|IX|88|202312|202312|96|200003|202403|14.74|12.9|5.55|4.18|1.74|2.07|1.24|0.96|3.79|1.6|0.62|4.85|1.51|2.73|2.48|3.76|0|0|0.02|0.04|1.21|0.91|9705129510|21245117400|9182793129|24407009300|29890693600|43990761300|25377120480|27540985640|2308077|110.2|0|50817
2024-04-29 07:49:57|adr_usa_0189|ITUB|81|202312|202312|77|200412|202403|15.06|10.29|3.29|2.06|2.67|2.31|2.36|1.73|1.78|2.36|3.27|6.97|1.36|3.5|8.73|4.68|0|0|0.36|0.12|1.68|0.94|73493198462|134538705100|36882900795|57087178200|2098753300|104913636500|67928429646|67970259126|100366790|6.93|0|95000
2024-04-29 07:49:59|adr_usa_0190|IRS|92|202312|202312|101|199812|202403|88.41|1.3|3.99|4.72|2.07|1.48|1.65|0.69|6.51|0.4|0.79|201.26|3.01|17|0.85|-5.57|1.69|1|0.62|0.22|1.48|1.16|0|0|522970695|146132600|803283400|979783100|676160784|539122896|1724159|9.36|0|1702
2024-04-29 07:50:00|adr_usa_0191|IRCP|79|202003|202003|70|200106|201812|18.54|0.81|2.96|4.74|2.76|1.66|2.59|0.33|1.13|0.7|0|0|7.73|3.96|14.43|-19.16|3.25|2|0.01|0.07|0.84|1.35|0|0|93129090|124450700|15985900|715877500|251397930|251445012|30437|7.98|-36.99|865
2024-04-29 07:50:02|adr_usa_0193|ING|85|202312|202312|105|199712|202403|17.69|7.38|3.09|0.34|2.5|2.39|1.29|0.96|4.63|2.9|-12.15|9.21|4.16|4.9|2.3|1.02|0|0|0.07|0.15|1.65|2.11|604334797607|769591436900|76189631528|143766113200|3470731600|76206127300|54403217658|64312187280|50825175|16.49|0|53431
2024-04-29 07:50:04|adr_usa_0194|INFY|90|202403|202403|96|200003|202403|40.1|23.5|11.07|4.26|10.9|4|15.76|6.64|0|0|1.89|3.56|1.42|2.39|32.43|27.36|4.49|8|1.71|1.26|1.29|1.07|0|0|2505430679|3443335600|2438000000|70827347600|74229314258|76183881488|150194796|17.93|0|242371
2024-04-29 07:50:05|adr_usa_0195|ILIAY|5|201403|202006|25|201406|202009|27.09|4.7|2.6|2.29|2.18|1.6|3.43|1.57|0.61|0.86|-2.31|-2.81|0.43|1.84|12.57|18.77|0|0|0|0|-0.06|0.21|0|0|580942909|1131418000|9877976600|13938034800|9733210800|5084580|0|8.3|86.52|11083
2024-04-29 07:50:06|adr_usa_0196|IIJI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:50:07|adr_usa_0197|IHG|39|201212|202312|41|201312|202403|24.46|23.95|4.09|3.13|3.87|3.88|34.4|23.72|-2.61|-1.62|0|0|2.39|1.35|47.27|-14.64|0|0|0.2|0.39|1.23|1.52|0|0|344627861|1273000000|631000000|19261597600|17364597606|20699670978|18860028|105.66|0|400000
2024-04-29 07:50:09|adr_usa_0199|IBN|78|202312|202312|94|200009|202403|20.05|18.33|3.46|3.12|3.19|5.05|1.98|3.17|1.87|0.82|-7.91|0.7|1.71|0.73|2.69|3.04|0|0|0.63|0.49|1.82|1.73|61072664819|110055701900|11944010134|14548410400|1374642400|103135714400|92720058976|86489422340|140301277|26.41|0|131232
2024-04-29 07:50:10|adr_usa_0200|IBA|86|202006|202006|83|199912|202009|10.29|10.69|0.53|0.39|0.66|0.62|1|1.07|0.07|0.06|2.45|3.1|3.06|1.83|9.46|8.06|3.23|4|0.15|0.04|0.61|0.92|0|0|469132696|772606800|834154800|1338860800|1987500000|1986796425|348829|39.75|-27.52|28000
2024-04-29 07:50:12|adr_usa_0201|HTHT|45|202312|202312|55|201006|202403|162.74|21.9|4.34|10.53|4.32|4.2|6.05|7.14|0.52|0.44|-0.57|-0.29|0.84|1.6|9.01|-8.64|3.47|1|1.77|4.84|1.27|1.4|0|0|369549264|1288692700|5313850000|11702554100|12143839410|11086516710|90436180|38.7|0|27174
2024-04-29 07:50:13|adr_usa_0202|HSBC|84|202312|202312|97|199912|202403|24.63|6.85|2.01|-1.26|2.42|2.33|1.55|0.81|1.08|1.27|3.39|0.28|4.32|7.74|3.84|0.23|0|0|0.15|0.29|1.01|0.39|1236060839696|1615095000000|131855088263|305911000000|14702000000|85753647000|149224646976|158975040000|98341018|39.36|0|235047
2024-04-29 07:50:14|adr_usa_0204|HNP|54|200806|202006|43|200912|202009|28.75|24.47|1.96|1.67|0.52|0.26|1.53|0.35|2.63|1.83|0|0|4.74|4.89|2.39|0.72|0|0|0.13|0|0.96|0.94|0|0|1016001819|2170259100|43614218300|40158754200|6055538989|6975324375|208056|15.43|-22.35|57415
2024-04-29 07:50:16|adr_usa_0205|HMY|74|201512|202312|27|201706|202403|25.81|10.69|0.9|1.83|0.87|1.66|1.21|2.36|0.17|0.08|0|0|1.19|0.49|-6.78|-1.69|0|0|0.97|2.17|0.19|3.1|0|0|168543057|184757200|1688439300|5068529500|5064873035|3569473000|55111245|8.17|0|39800
2024-04-29 07:50:17|adr_usa_0207|HMC|149|202312|202312|118|199409|202403|19.36|9.22|0.85|0.74|0.55|0.45|1.46|0.72|0.89|0.76|1.55|3.21|1.72|2.74|5.44|1.29|2.56|4|0.04|0.11|0.81|0.66|0|0|8942057895|31715235000|70438594000|96473221900|61439600499|64282021647|43911270|37.23|0|218674
2024-04-29 07:50:20|adr_usa_0208|HKTV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:50:20|adr_usa_0209|HIMX|65|202312|202312|72|200603|202403|30.33|18.51|1.19|1|1.28|0.99|2.04|1.09|0.23|0.58|5.92|0.73|5.93|8.97|9.78|-0.22|3.84|5|3.59|1.99|1.15|1.33|0|0|136792355|206377000|137530000|1228830900|934773935|926395300|4392053|5.35|0|2000
2024-04-29 07:50:22|adr_usa_0210|HDB|78|202009|202009|74|200203|202009|31.54|23.27|6.96|8.49|10.24|24.42|4.26|4|0.91|0.71|-2.23|-4.73|0.68|1.24|8.03|9.13|0|0|0.46|0.32|1.42|1.29|62718314705|165920023300|13948439660|14580958900|614819400|91877467400|141727687357|103065872545|161750682|55.97|0|117082
2024-04-29 07:50:23|adr_usa_0211|GWPH|33|202006|202006|29|201303|202006|59.96|127|112.64|5.86|113.98|6.94|7.42|4.25|0|0|-5.07|0.03|0|0|-24.05|-7.69|0|0|9.12|15.91|2.04|0.86|0|0|211539173|477557000|147439000|2590038400|3067536250|3082429450|36800306|98.5|-15.97|901
2024-04-29 07:50:25|adr_usa_0212|GSK|142|202312|202312|127|199206|202403|38.45|15.34|3.86|2.96|3.62|2.47|19.42|5.15|-0.85|1.26|5.39|5.33|3.84|3.42|22.91|14.01|4.78|7|0.24|0.44|0.56|0.7|0|0|6203057592|6359308800|14070303600|101937787400|87584756118|107668005000|128971050|42.87|0|99437
2024-04-29 07:50:27|adr_usa_0213|GSH|64|201212|202006|26|201312|202006|21.31|11.34|1.08|0.37|1.19|0.46|0.86|0.3|0.03|0|0|0|5.34|4.56|3.08|-2.15|0|0|0.16|0|0.99|0.6|0|0|422085236|226965700|3999620700|969413000|1201367536|1141346944|404461|8.48|-45.22|41761
2024-04-29 07:50:28|adr_usa_0214|GRVY|73|202312|202312|77|200412|202403|23.56|5.21|0.58|3.33|1.43|0.95|1.78|1.47|0.01|0|0|0|0|0|3.97|25.82|4.62|9|0.41|0.39|0.28|1.1|0|0|68416237|361410800|6574900|166438000|527352021|527352021|2694335|75.89|0|284
2024-04-29 07:50:30|adr_usa_0216|GRFS|43|202312|202312|51|201106|202403|24.65|21.47|3.65|3.29|2.4|0.63|2.83|0.7|1.31|1.55|1.42|-8.48|1.92|2.36|6.7|4.79|4.11|4|0.3|0.9|0.95|0.06|0|0|862172627|713778900|3274476700|16149348400|4536336564|4257431200|20562767|6.68|0|24040
2024-04-29 07:50:31|adr_usa_0217|GRAM|36|202312|202312|20|201306|201806|31.78|24.44|0.91|0.74|0.52|0.93|1.32|1.36|0.63|-6.6|2.1|6.2|1.45|0|-0.68|-25.94|2.17|2|0.29|0.01|-0.56|1.53|0|0|213464809|22538000|134696300|111664300|85395727|51791929|89663|0.297|0|18500
2024-04-29 07:50:32|adr_usa_0219|GOLD|141|202312|202312|133|199012|202403|41.86|23.11|5.43|5.46|5.63|2.56|2.19|1.25|0.41|0.22|-0.16|0.73|1.05|2.4|1.44|13.4|1.72|3|1.77|0.97|0.32|1.08|0|0|1645314533|4148000000|24727000000|38893784700|29213784704|29585920000|350460322|16.64|0|22500
2024-04-29 07:50:34|adr_usa_0220|GOL|66|202006|202006|54|200412|201806|76.47|744.04|2.21|1.07|1.94|0.34|3.89|20.42|1.01|-0.84|-2.6|-0.72|1.44|0|-53.3|-2123.57|3.35|5|1.83|2.38|1.71|2.5|0|0|582600163|332122700|1089552800|2828931100|1422654684|1158769020|11549905|8.04|-58|15981
2024-04-29 07:50:35|adr_usa_0222|GGB|89|202312|202312|97|199912|202403|33.44|5.22|820.27|1.14|16.43|0.56|1389.91|0.77|0.82|0.22|2.99|1.47|3.3|6.87|7.42|2.01|2.01|2|0.91|0.69|48.39|2.38|0|0|1359223430|1101078000|3412060900|8930556100|7748030025|6301329602|31103563|3.6833|0|24787
2024-04-29 07:50:37|adr_usa_0223|GGAL|85|202312|202312|93|200012|202403|13.46|5.05|1.77|0|1.14|0.48|1.59|1.5|1.55|0.22|0|0|0.56|2.32|6.32|16.08|0|0|1.64|1.26|1.22|2.03|6167432076|8389415900|1438548525|2464896500|527174000|1822791500|3748667064|3625085192|22091620|25.42|0|9521
2024-04-29 07:50:38|adr_usa_0224|GFI|128|201512|202312|29|201612|202403|30.86|20.64|2.04|3.44|1.84|3.16|2.09|3.18|0.57|0.28|0|0|3.13|2.45|-0.07|5.18|0|0|0.5|1|0.22|2.35|0|0|350870787|648700000|4374400000|14953434500|14221934538|12286778833|63151436|15.89|0|5655
2024-04-29 07:50:40|adr_usa_0226|GENE|16|200806|200806|-168|202412|198200|0|0|2.95|2.21|2.45|0.02|6.42|3.39|0.04|0.01|-0.17|-1.26|0|0|-20.59|-22.93|0|0|1.51|1.06|2.57|1.85|0|0|7299921|2540700|302500|8577700|12736808|1870119|118146|2.89|0|13
2024-04-29 07:50:42|adr_usa_0227|GAME|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:50:43|adr_usa_0228|FWP|16|201612|202006|4|201712|201812|0.89|0.62|0|0|0|0|13.64|0.55|0|0|0|0|0|0|0|0|0|0|0.09|0.06|1.96|0.81|0|0|138028250|75626000|1000|-33860500|42592560|208106556|211946|6.18|-11.71|5
2024-04-29 07:50:44|adr_usa_0229|FORTY|92|202309|202309|101|199812|202403|22.75|20.15|0.65|1.03|0.47|0.49|1.23|2.18|0.55|0.99|-1.45|-0.34|4.92|1.5|4.13|2.77|3|5|0.06|0|1.23|1.7|0|0|180628341|469110000|156935000|2024481400|1272767427|1269430425|22770|83.01|0|17378
2024-04-29 07:50:46|adr_usa_0230|FMX|94|202403|202403|101|199812|202403|22.11|181.9|1.39|0.93|1.45|5.55|2.69|12.96|0.51|0.48|0|0|1.46|1.59|7.97|2.5|4.23|7|0.37|0.32|0.97|1.06|0|0|2366424882|12349736500|7329001900|228621059500|233067763537|46613550102|111517521|130.27|0|300000
2024-04-29 07:50:47|adr_usa_0231|FMS|97|202312|202312|105|199712|202403|30.61|20.96|1.74|1.76|1.4|0.54|2.13|0.75|0.7|0.58|1.09|2.86|1.25|2.93|6.69|5.82|3.2|5|0.13|0.08|0.72|0.87|0|0|545538701|1702070600|9697217400|19682964000|11314022632|11287796048|10784772|19.28|0|124736
2024-04-29 07:50:48|adr_usa_0232|FLY|50|202006|202006|47|200812|202009|29.07|1.28|6.96|5.29|1.22|0.56|0.68|0.25|3.61|2.41|4.61|59.4|6.46|0|2.04|5.42|1.84|2|0.74|1.75|1.13|1.48|0|0|235264940|288980000|2730949000|2102623400|216110999|216110999|2134666|7.09|-63.22|
2024-04-29 07:50:49|adr_usa_0233|FLML|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:50:50|adr_usa_0234|FENG|44|202309|202309|33|201206|202009|30.24|0.74|1.46|-0.72|1.75|0.24|1.31|0.14|0.05|0|0|0|0|0|8.63|24.79|5.05|4|0.48|0.14|1.24|1.45|0|0|166893488|140791300|20832600|-125508200|23535692|141213570|229063|1.94|0|1689
2024-04-29 07:50:51|adr_usa_0236|ERJ|82|202006|202006|70|200012|201806|31.29|27.38|1.35|0.62|1.15|1.04|2.37|1.94|1.04|1.32|1.95|-66.62|1.53|0|6.92|-13.54|1.91|2|1.65|2.6|1.04|1.28|0|0|1876453848|1998500000|2005400000|6452754400|4892654448|4902790968|58418078|26.64|0|21271
2024-04-29 07:50:52|adr_usa_0237|ERIC|143|202403|202403|123|199212|202309|163.64|14.2|1.44|1.45|1.5|0.76|3.7|1.68|0.34|0.38|2.03|0.48|1.52|4.58|5.09|12.36|3.44|7|0.51|0.32|1.7|0.45|0|0|6784061154|4178435300|2467756100|17904339100|18359139272|18342790000|84324848|5.51|0|99826
2024-04-29 07:50:54|adr_usa_0241|ELP|89|202312|202312|97|199912|202403|12.82|13.06|1.58|1.11|6.7|1.25|0.81|1.17|0.38|0.63|4.82|10.51|3.31|7.14|7.15|10.63|1.98|4|0.7|1.48|1.38|1.23|0|0|556015374|1165183600|1924334500|7737578000|5756824072|2112619688|2563519|7.72|0|7055
2024-04-29 07:50:55|adr_usa_0243|EDU|61|202312|202312|67|200703|202312|38.79|49.23|7.5|5.2|6.3|3.87|7.45|4|0.01|0|0|0|0|0|17.78|12.56|5.7|7|2.56|2.32|1.13|0.83|0|0|1515782328|4565466000|2230977000|11205521800|0|0|0||0|81127
2024-04-29 07:50:57|adr_usa_0244|EDN|65|202312|202312|68|200703|202403|19.5|4.74|1|0.14|0.69|0.38|7.49|1.43|0.85|0.22|6.81|7.7|0|0|13.14|-2.19|2.98|4|0.15|0.12|1.39|0.79|0|0|87804312|113317700|1657056300|778486200|774469969|780006939|1527945|17.69|0|4777
2024-04-29 07:50:58|adr_usa_0245|EDAP|97|202312|202312|91|199712|202009|22.24|47.55|1.08|1.83|1.67|4.16|2.7|4.33|0.23|0.11|-13.95|-10.86|0|0|-17.71|-0.91|4.79|8|1.05|0.15|1.06|1.62|0|0|17260475|48052800|7523100|231310200|272712930|214190760|321484|7.35|0|216
2024-04-29 07:51:00|adr_usa_0246|EC|52|202312|202312|61|200812|202403|10.33|6.51|1.84|1.82|1.49|0.72|2.49|1.23|0.6|1.38|0|0|6.36|22.22|39.67|8.85|4.98|4|0.33|0.37|1.01|2.01|0|0|4066453255|3255336900|26675169000|54749198200|24341082848|24341082848|24791670|11.84|0|13000
2024-04-29 07:51:01|adr_usa_0247|EBR.B|53|202312|202312|61|200812|202403|13.02|22.75|1.75|1.92|1.09|2.82|0.49|0.9|0.67|0.56|0|0|2.86|3.24|0.22|6.64|0|0|0.06|0|1.08|1.38|0|0|5068762102|3908055700|6059961300|29903251200|20816641225|14512610825|111035|9.25|0|12650
2024-04-29 07:51:03|adr_usa_0248|EBR|53|202312|202312|61|200812|202403|11.44|20.53|1.61|1.9|0.94|2.54|0.41|0.81|0.67|0.56|0|0|1.31|0.53|0.22|6.64|2.76|4|0.19|0.13|1.13|1.72|0|0|5068762102|3908055700|6059961300|27877848300|18791238295|13100573015|6833858|8.35|0|12650
2024-04-29 07:51:05|adr_usa_0249|E|106|202403|202403|113|199512|202403|23.14|13.63|1.17|0.78|0.9|0.54|1.74|0.89|0.5|0.57|6.2|10.05|5.05|6.32|6.99|-11.94|2.4|2|0.05|0.11|0.86|0.83|0|0|9119783975|18123961700|71879909000|66951404200|50661112684|56715727952|7380872|31.72|0|32177
2024-04-29 07:51:06|adr_usa_0251|DRD|76|201506|202006|17|201606|202009|131.69|23.83|1.34|3.63|1.82|1.74|4.07|3.02|0.01|0|0|0|1.89|5.45|5.19|18.89|0|0|0.87|0.86|0.2|2.09|0|0|36378081|99220200|151633300|607208900|706429180|345312660|3012613|8.2|0|2617
2024-04-29 07:51:07|adr_usa_0252|DQ|48|202312|202312|54|201009|202403|13.16|5.2|2.86|4.09|1.14|0.91|1.02|0.39|1.2|0.52|-8.1|-1.06|0|0|3.54|6.68|2.24|4|2.54|4.06|1.93|-0.11|0|0|255664070|3047956000|956828000|489565000|1851144000|413301115|50458956|28.15|0|1892
2024-04-29 07:51:09|adr_usa_0253|DL|50|202006|202006|49|200806|202009|29.67|16.71|3.81|1.33|3.96|1.51|5.13|5.02|0.43|0.36|0|0|3.19|0|16.76|12.92|5.56|7|0.18|0.11|1.22|0.59|0|0|72629775|113431000|70806000|282329800|323415756|323705424|331811|9.56|79.36|2233
2024-04-29 07:51:10|adr_usa_0254|DEO|39|200806|202312|59|200906|202403|21.35|19.89|5.21|6.29|4.35|3.91|6.3|8.46|1.66|2.19|3.53|2.28|3.22|2.7|12.72|6.15|0|0|0.13|0.06|0.53|0.66|0|0|1954496182|2093000000|6063364100|104166454600|82852062114|95267970000|113122804|148.74|0|27788
2024-04-29 07:51:11|adr_usa_0257|DBVT|7|202312|202312|-168|202412|198200|0|0|0|0|0|0|5.96|1.03|0|0|0|0|0|0|0|0|0|0|1.94|0.25|1.64|2.52|0|0|146794181|141367000|48009400|3656000|144084516|68902817|49308|0.7491|0|311
2024-04-29 07:51:12|adr_usa_0260|CYOU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:51:13|adr_usa_0261|CX|90|202403|202403|97|199912|202403|18.6|64.31|1.2|1.29|0.78|0.76|0.93|1.02|0.59|0.59|-1.41|-48.05|1.83|2.55|4.74|-0.25|2.18|4|3.15|0.33|1.63|1.31|0|0|724299006|475689000|11106000000|12926789100|13611525031|14015555956|62081513|9.01|0|40856
2024-04-29 07:51:14|adr_usa_0262|CUK|84|202312|202312|92|200012|202312|19.74|55.38|1.88|1.34|2.26|0.83|0.95|2.73|0.68|4.6|2.44|-13.89|2.9|16.43|6.84|-19.34|2.3|1|0.14|0.24|1.39|2.95|0|0|922067304|2242000000|38305000000|46753307000|0|0|0||0|106000
2024-04-29 07:51:16|adr_usa_0266|CS|78|202006|202006|68|200309|202009|49.13|5.81|6.09|4.18|1.85|1.12|1.33|0.49|5.11|4.23|1.44|-7.53|3.18|1.48|1.01|1.82|0|0|0.15|0.22|1.34|1.46|321291313027|435746168500|84631965979|140619377800|8043263500|90643307300|24000926034|24687062000|25523425|9.83|-19.16|48800
2024-04-29 07:51:17|adr_usa_0267|CRTO|35|202312|202312|41|201312|202403|168.66|39.85|1.39|0.09|1.51|1.12|4.35|1.79|0.03|0.01|-0.24|13.08|0|0|9.56|7.86|7.89|9|4.14|1.39|1.37|2.13|0|0|340135748|342311000|333544000|1626285900|1955682057|2166978807|8542988|35.07|0|2755
2024-04-29 07:51:18|adr_usa_0268|CRH|78|200806|202312|57|200912|202403|25.03|19.92|1.09|1.3|0.9|1.8|1.91|2.85|0.58|0.56|1.66|-2.15|2.76|1.95|4.42|4.84|0|0|0.05|0.12|1.09|1.17|0|0|2074042466|6335000000|19099000000|65446041400|59371041426|41921307628|335007844|86.26|0|80300
2024-04-29 07:51:19|adr_usa_0269|CRESY|92|202312|202312|101|199812|202403|25.61|2.46|4.01|3.5|3.19|0.56|1.6|0.9|7.62|1.56|-7.47|104.1|1.85|8.06|2.2|-5.27|1.95|2|1.11|2.04|1.26|1.28|0|0|627336708|275699000|1169217100|1988707300|525180444|439477448|1640601|8.93|0|3381
2024-04-29 07:51:21|adr_usa_0270|CPL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:51:21|adr_usa_0271|CPAC|42|202312|202312|49|201112|202403|27.88|11.05|3.1|2.84|2.45|0.96|1.78|1.59|0.52|1.02|5.61|5.68|6.18|8.85|5.06|1.36|3.69|4|0.01|0|0.48|0.29|0|0|120290083|24864200|581542000|498282500|523146754|523146754|73517|6.11|0|1721
2024-04-29 07:51:23|adr_usa_0275|CMCM|30|202006|202312|23|201403|201912|104.2|2.97|3.82|-0.42|3.53|0.94|8.11|0.26|0.04|0|0|0|0|0|10.04|-5.54|7.36|6|4.12|0.9|2.38|1.29|0|0|326524083|285136700|35865300|-165607000|89949034|423156636|100759|3.01|0|2209
2024-04-29 07:51:24|adr_usa_0278|CIG.C|76|202309|202309|67|200706|202403|9.98|6.12|1.52|0.89|1.04|0.89|1.37|1.32|0.86|0.5|0|0|4.07|8.95|9.33|12.26|0|0|0|0|0.94|1.56|0|0|981293586|993485700|492964800|7793211900|6381521050|4377142260|20660|2.9|0|5467
2024-04-29 07:51:25|adr_usa_0279|CIG|76|202309|202309|83|200306|202403|11.21|5.21|1.78|0.89|1.42|0.76|1.19|1.12|0.86|0.5|0|0|5.39|10.51|9.33|12.26|2.84|3|0.76|0.75|1.3|1.58|0|0|981293586|993485700|492964800|6846986400|5435295515|3728117718|7239040|2.47|0|5467
2024-04-29 07:51:27|adr_usa_0280|CIB|93|202312|202312|91|200106|202403|8.34|5.8|2.72|2.66|49.16|1.24|1.71|0.83|1.48|0.8|0|0|4.57|7.3|13.09|2.55|0|0|0.56|0.66|1.09|1.68|21855182205|48829652100|2702629430|8341216300|1519792000|8049311600|8228431696|8228428274|10395523|34.22|0|30855
2024-04-29 07:51:29|adr_usa_0281|CHU|81|202009|202009|79|200012|202009|37|13.81|1.38|0.41|1.37|0.52|1.1|0.48|0.41|0|2.2|8.48|1.72|3.08|4.38|3.3|4.28|7|0.1|0.04|1.07|1.33|0|0|2527614802|6467268900|56184293000|16191221500|20072288000|20072288000|2786218|6.56|-36.31|256385
2024-04-29 07:51:30|adr_usa_0282|CHT|73|202312|202312|81|200312|202403|26.81|25.62|3.66|4.24|4.09|4.27|2.02|2.45|0.01|0.09|7.05|5.83|5.32|3.78|13.17|8.52|3.08|4|0.3|0.07|0.44|0.1|0|0|1620494740|1734042000|9882057000|30096340000|30362647558|30367825780|3064735|39.14|0|31892
2024-04-29 07:51:32|adr_usa_0283|CHL|38|200706|202006|47|200812|202009|11.68|8.86|1.74|0.6|2.28|1.25|3.43|0.88|0.02|0|0|0|3.36|6.59|15.63|9.5|0|0|0.05|0.05|0.94|0.44|0|0|33178445753|67036217900|118292920200|63820501400|130346924778|130423230837|33522139|31.83|-21.99|456239
2024-04-29 07:51:33|adr_usa_0284|CHA|64|202009|202009|70|200303|202009|12.55|9|1.42|0.53|1.15|0.49|1.12|0.52|0.27|0|2.62|14.53|2.48|5.34|6.36|5.45|6|8|0.04|0.03|1.11|0.99|0|0|3287826806|3458282500|74923860400|30188596400|26278620400|26278620400|2350942|32.47|-33.01|281215
2024-04-29 07:51:34|adr_usa_0286|CEO|34|201012|202006|41|201006|202009|1010.74|7.37|2.47|1.41|2.43|1.49|2.16|0.69|0.31|0.32|0|0|3.71|8.71|11.63|6.99|0|0|0.09|0.05|0.99|1.26|0|0|10388673138|22184452900|64253007700|45897064100|48362128672|48385677440|13871571|108.32|-37.11|18703
2024-04-29 07:51:35|adr_usa_0287|CEA|38|200706|202006|42|200912|202006|16.81|12.05|1.05|1.42|0.42|0.52|2.41|0.83|2.49|1.33|-14.14|-39.64|0.55|1.64|-0.2|-5.59|0|0|0.04|0|1.72|1.03|0|0|431873891|1050895900|31358921100|17669507600|7862164800|2336136000|583232|24|-5.4|80624
2024-04-29 07:51:36|adr_usa_0288|CCU|91|202312|202312|101|199812|202403|27.48|17.71|3.16|1.23|2.83|0.72|3.62|1.59|0.34|1.06|0|0|2.02|4.3|11.1|5.15|4.45|8|1.45|0.29|0.8|0.73|0|0|229815540|712824400|1343307800|3116261300|2215169286|2215169286|2104787|11.99|0|8270
2024-04-29 07:51:38|adr_usa_0290|CCM|31|201606|202312|-168|202412|198200|0|0|9.39|12.91|2.7|0.32|1.15|4.33|-1.21|-1.44|0|0|0|0|-14.6|-17.62|0|0|0.06|0.01|0.48|0.97|0|0|58139551|8201800|383940300|992750400|24009712|24044053|9527|0.553|0|738
2024-04-29 07:51:39|adr_usa_0291|CCIH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:51:40|adr_usa_0292|CBD|65|202006|202006|64|200409|202009|51.25|37.59|0.81|0.36|0.69|0.21|2.01|1.43|0.8|1.4|-0.08|-8.14|1.4|1.21|3.48|1.48|4.74|7|0.94|0.18|1.35|0.71|0|0|1435956310|1431237200|4584177400|5719453700|3895452316|3898384470|5746837|14.53|-30.84|110000
2024-04-29 07:51:41|adr_usa_0293|CANF|41|202312|202312|-168|202412|198200|0|0|0|0|11.49|12.73|10.58|1.77|0|0|0|0|0|0|0|0|0|0|2.34|2.16|2.31|2.24|0|0|6700992|8922000|96000|2156700|11078688|8928396|39232|2.22|0|8
2024-04-29 07:51:43|adr_usa_0294|CAJ|146|202006|202006|104|199409|202009|22.8|26.43|1.14|0.66|1.2|0.58|2.01|0.74|0.23|0.22|5.51|6.37|2.49|6.75|9.05|2.18|4.88|7|0.08|0.22|0.76|0.35|0|0|6351945345|4648589300|10863412700|19762393200|17349423840|17353123410|9660822|16.59|-38.61|187041
2024-04-29 07:51:45|adr_usa_0295|BVN|96|202309|202309|105|199712|202403|48.45|41.79|7.6|4.61|6.96|4.94|2.98|1.34|0.08|0.02|0.85|0.99|0.96|0.46|13.23|-4.78|1.72|1|0.6|2.19|0.65|1.93|0|0|232833500|221809000|1689066000|3975513000|4033311972|4033311972|32114691|15.88|0|3087
2024-04-29 07:51:46|adr_usa_0296|BUD|44|202312|202006|53|201012|202403|31.05|22.94|5.02|4.18|3.36|2.06|3.01|1.46|1.4|0.92|2.43|-19.01|2.73|1.35|6.53|0.66|3.76|4|0.15|0.23|1.06|1.46|0|0|11055652174|10399000000|24718000000|195566455800|119798455806|119806904226|153339427|60.78|0|170000
2024-04-29 07:51:48|adr_usa_0297|BTI|36|200812|202312|56|200912|202312|14.79|6.25|5.29|4.22|3.92|2|5.55|1.02|1.58|0.75|2.07|6.24|5.11|9.58|19|5.49|0|0|0.12|0.13|0.71|0.71|0|0|2278118934|3775839600|6700965200|114881392100|68210447050|60786500000|156461026|30.5|0|53761
2024-04-29 07:51:50|adr_usa_0299|BSMX|37|202006|202006|29|201306|202009|11.13|4.45|3.63|2.74|3.12|1.22|1.8|0.66|0.88|1.41|5.42|4.19|5.9|12.84|9.23|6.62|0|0|0.3|0.03|0.95|1.24|31923627009|34244705900|5002742447|3714302200|441642000|9431453200|4207936590|4229999910|1297716|3.1|-49.21|20062
2024-04-29 07:51:51|adr_usa_0301|BSBR|51|202312|202312|57|200909|202312|23.54|70.05|4.28|3.67|5.77|5.13|2.03|1.81|0.8|1.26|6.93|17.11|4.35|5.71|6.18|9.1|0|0|0.12|0.04|1.25|1.25|103004535652|99676180600|39087999810|52139373700|1780833900|20353470400|42580513404|42675335560|2247233|5.72|0|47192
2024-04-29 07:51:52|adr_usa_0302|BSAC|93|202312|202312|101|199812|202403|14.43|13.64|6.42|4.6|29.96|4.06|2.82|1.57|3|2.37|0|0|4.74|6.43|5.89|2.97|0|0|0.27|0.34|0.69|0.92|21116560562|32345701300|4660542061|12060836900|475579100|11553973100|9342216399|9342216399|5923352|19.83|0|11078
2024-04-29 07:51:54|adr_usa_0303|BRFS|85|202312|202312|79|200012|202009|53.02|16.99|1.32|0.67|0.95|0.41|2.27|1.77|1.35|1.35|1.79|6.29|1.32|0|4.64|3.9|3.47|5|0.52|0.36|1.3|2.34|0|0|1289360199|2001269100|2269257900|7731814200|5439102990|2640193152|11679322|3.26|0|92842
2024-04-29 07:51:55|adr_usa_0304|BP|148|202312|202312|118|199409|202403|48.35|7.4|1.16|0.5|0.91|0.53|2.9|1.51|0.43|0.74|5.82|10.89|4.6|4.53|9.71|-13.32|1.96|2|0.27|0.19|0.79|0.86|0|0|11364508950|28591000000|117208000000|144628323400|106034323392|126997772256|274859086|37.68|0|70042
2024-04-29 07:51:57|adr_usa_0305|BORN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:51:58|adr_usa_0307|BMA|64|202309|202309|72|200603|202403|8.11|25.39|1.03|-0.04|1.69|2.82|48.46|1.79|0.32|0.15|6.54|25.97|3.68|5.85|20.83|27.44|0|0|0.86|0.62|0.91|1.63|5887112886|5770701000|1434045295|1280821200|408865100|4324033400|5175264336|3078702000|19376722|48.18|0|8732
2024-04-29 07:51:59|adr_usa_0308|BLRX|45|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.41|6.14|0.72|0.74|0|0|0|0|0|0|0|0|0.79|7.58|1.83|1.93|0|0|34439063|42994000|3070000|47911000|81132016|16450448|378266|1.12|0|42
2024-04-29 07:52:00|adr_usa_0309|BITA|43|202006|202006|16|201112|201512|30.18|78.89|3.45|2|2.87|0.89|2.45|1.02|0.62|1.82|0|0|0|0|-51.1|-6.58|4.95|3|4.3|5.39|1.42|1.27|0|0|441315172|700008200|87230400|2535692700|1163212547|1132230805|9359532|15.77|4.99|6837
2024-04-29 07:52:01|adr_usa_0310|BIDU|71|202312|202312|75|200506|202403|86.58|13.48|18.53|2.16|18.47|1.96|25.34|1.07|0.25|0.31|-1.04|2.68|0|0|34.99|1.48|4.75|4|3.41|1.78|1.48|0.66|0|0|8074694136|27354001900|3419219400|23025053200|36916316192|36327516736|407467226|105.28|0|37779
2024-04-29 07:52:03|adr_usa_0311|BHP|0||202312|91|200106|202403|18.41|19.8|3.31|3.38|2.97|2.65|3.25|3.53|0.43|0.54|3.74|6.24|3.21|5.27|15.11|10.33|0|0|0.25|0.54|1.08|1.18|0|0|7435571429|10605000000|72362000000|162080871800|146247582555|0|148068769|57.69|0|31589
2024-04-29 07:52:05|adr_usa_0313|BCS|140|202403|202403|150|198609|202403|22.42|7.08|1.43|-2.25|1.27|1.14|1.4|0.43|2.21|1.66|-2.94|-12.97|4.49|3.67|1.69|1.14|0|0|0.09|0.16|1.18|2.05|494965517110|636234543300|104262312571|317224587500|5217742700|-130791957900|35627004630|40996462500|151376655|9.45|0|80800
2024-04-29 07:52:08|adr_usa_0314|BCH|81|202312|202312|89|200112|202403|13.15|7.59|6.44|5.61|4.16|3.18|3.02|1.87|2.6|1.98|2.31|5.41|4.6|7.35|6.86|4|0|0|0.2|0.18|0.66|0.5|21295240687|27790220500|3266779318|7646679700|544333900|15498486700|11248251858|11248251858|5116788|22.27|0|13562
2024-04-29 07:52:09|adr_usa_0315|BCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:52:10|adr_usa_0316|BBVA|129|202312|202312|129|199112|202403|16.96|8.48|3.98|-2.7|2.43|2.07|1.88|1.2|2.93|1.41|5.76|1.53|4.51|3.84|3.65|-0.06|0|0|0.06|0.06|1.19|1.27|337437721992|594678259900|65346747248|160892075400|9987069600|-8171339700|68435091072|78947777344|18463285|11.84|0|125041
2024-04-29 07:52:12|adr_usa_0317|BBL|14|200312|202006|69|200306|202009|16.71|13.57|2.16|2.85|2.64|2.52|1.65|2.25|0.43|0.49|5.51|7.68|3.8|5.63|16.59|10.33|0|0|0.06|0.09|1.24|1.2|0|0|6003550717|13366000000|72362000000|122303085400|116048697050|14339798980|68074424|45.89|-1.09|31841
2024-04-29 07:52:13|adr_usa_0318|BBDO|71|202312|202312|48|201203|202403|7.11|10.13|1.83|0.71|1.11|1.42|1.56|0.79|1.17|2.14|2.39|21.06|2.5|4.5|10.99|9.28|0|0|0|0|1.36|1.61|72089067640|165348705300|11512249909|68545545100|2544499200|32165363100|27243955712|14161625856|52659|2.56|0|97329
2024-04-29 07:52:15|adr_usa_0319|BBD|71|202312|202312|89|200112|202403|9.73|11.32|2.04|0.7|1.19|1.58|1.98|0.89|1.17|2.14|3.48|20.24|2.07|4.33|10.99|9.28|0|0|0.48|0.05|1.61|1.3|72089067640|165348705300|11512249909|68545545100|2544499200|35358014200|30436606772|15821191386|40795972|2.86|0|97329
2024-04-29 07:52:17|adr_usa_0320|BAK|89|202312|202312|72|200112|201912|37.68|261.94|1.04|0.97|0.44|0.3|2.56|5.1|2.68|14.02|-2.72|-7.94|6.25|4.97|0.74|-19.41|2.35|3|0.39|0.16|0.18|2.07|0|0|1284296248|3944414800|7027974200|11638564000|4196038626|4190940000|13110220|10.53|0|7940
2024-04-29 07:52:18|adr_usa_0321|BABA|32|202312|202312|38|201409|202403|34.32|13.19|12.62|9.34|11.01|1.42|6.78|1.27|0.35|0.16|-0.3|0.04|0.1|1.38|16.74|18.81|4.63|5|3.27|1.72|1.47|0.64|0|0|27086736153|86674495700|15718453100|136231949400|176097105000|198320670000|1017291939|72.36|0|120535
2024-04-29 07:52:20|adr_usa_0322|AZN|114|202403|202403|121|199312|202403|31.64|33.29|3.36|6.27|3.29|4.45|5.86|6.22|0.56|0.89|5.05|2.87|3.36|2.14|19.65|6.7|4.72|8|0.3|0.19|0.59|0.61|0|0|5165158035|8021000000|8109000000|235398986200|210054986150|177911500000|356511275|67.75|0|70600
2024-04-29 07:52:22|adr_usa_0323|AVH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:52:23|adr_usa_0324|AVAL|36|202312|202312|38|201409|202403|11.39|25.93|1.93|1.64|1.12|0.76|1.55|0.63|3|3.91|-21.69|-48.82|6.04|8.65|5.88|3.11|0|0|0.06|0.01|0.63|1.49|48986379831|56661672000|13108884606|4535462800|2242266000|19159749400|2742371478|2573457579|244079|2.31|0|111192
2024-04-29 07:52:24|adr_usa_0327|AU|81|202306|202306|104|199712|202312|41.42|23.07|2.95|3.52|2.49|2.15|3.06|2.3|0.7|0.47|0.18|0.36|2.4|1.02|1.86|9.75|1.79|4|1.12|1.05|0.57|1.59|0|0|562968110|722000000|2805000000|10545973700|9316973700|9290771040|53217904|22.2|0|34263
2024-04-29 07:52:26|adr_usa_0328|ATV|60|202006|202006|54|200703|202009|27.51|4.99|0.59|0.47|1.35|0.99|1.07|0.62|0.02|0|11.29|11.09|0|0|-1.58|14.39|4.81|7|0.17|0.02|0.04|0.97|0|0|83287796|19803700|1905000|17293400|36790753|36933852|37254|14.3099|-12.4|121
2024-04-29 07:52:28|adr_usa_0329|ATHM|34|202312|202312|41|201312|202403|27.2|12.12|8.63|7.54|8.96|3.17|5.64|0.94|0.01|0|0|0|2.67|6.6|25.3|22.31|6.96|8|3.26|3.41|1.31|0.36|0|0|1112731544|3322063200|50739600|22252500|3175530420|3139750608|11006690|26.22|0|4006
2024-04-29 07:52:30|adr_usa_0332|ASX|85|202312|202312|25|201712|202403|24.05|23.87|1.23|0.97|0.92|1.28|1.66|2.48|0.85|0.58|-1.18|1.97|4.57|5.2|6.71|5.32|2.29|4|0.12|0.03|1.21|0.9|0|0|1063913351|2342106100|8418405200|27616238900|23733807279|23484366150|72794015|10.99|0|95448
2024-04-29 07:52:31|adr_usa_0333|ASR|85|202403|202403|91|200106|202403|19.59|15.35|5.78|5.07|5.94|6.17|1.96|3.7|0.15|0.25|0|0|3.04|1.77|8.3|8.73|2.24|4|0.74|0.34|1.04|1.68|0|0|197195604|1011969900|23918500|9654948000|9560400000|9560846152|13927708|318.68|0|1555
2024-04-29 07:52:33|adr_usa_0334|ASML|107|202403|202403|113|199512|202403|58.49|49.54|5.02|11.08|5.55|13.49|7.79|24.34|0.39|0.33|0.55|0.97|0.93|0.68|14.44|19.8|3.72|7|1.15|0.36|1.89|0.63|0|0|2726258647|5838047400|2930781000|382080014600|381803957199|406821024000|1018050947|970.47|0|26200
2024-04-29 07:52:35|adr_usa_0335|ASMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:52:36|adr_usa_0337|AMX|87|202403|202403|93|200012|202403|48.12|17.11|2.34|1.41|1.99|1.25|4.85|2.46|1.78|1.23|10.43|14.73|1.46|2.86|12.77|7.99|4.77|8|0.61|0.13|1.06|0.83|0|0|3704493479|4287777100|33633005500|82731136400|57980352000|61923210000|22772938|18.66|0|191523
2024-04-29 07:52:37|adr_usa_0338|AMRN|105|202312|202312|72|199406|201206|23.4|8.51|6.31|1.79|4.71|1.18|17.41|0.65|50.31|0.04|-6.89|-16.1|0|0|-87.62|-2.25|6.03|9|3.76|6.4|1.2|5.11|0|0|126663225|320659000|10607000|36867700|364180508|356020691|1609473|0.8908|0|965
2024-04-29 07:52:39|adr_usa_0339|AMOV|83|202009|202009|79|200012|202009|49.52|35.19|2.32|1.34|2.03|0.78|4.96|5.75|1.8|3.02|11.29|14.75|1.77|4.2|12.77|7.99|0|0|0|0|1.14|0.8|0|0|3625927178|3650292700|33633005500|68128527500|42352789350|42310875000|63446|12.75|-18.21|191523
2024-04-29 07:52:41|adr_usa_0341|ALU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:52:42|adr_usa_0342|AKO.B|92|202312|202312|101|199812|202403|20.02|10.22|1.83|1.24|1.57|0.78|3.03|2.31|0.61|1.12|3.04|3.82|3.05|8.82|12.14|9.39|4.53|7|0.09|0.01|0.74|0.62|0|0|193657904|424246200|810065800|3108662600|2350650820|2468955330|151357|14.9|0|17586
2024-04-29 07:52:43|adr_usa_0343|AKO.A|92|202312|202312|101|199812|202403|18.89|8.6|1.74|1.16|1.49|0.65|2.76|1.94|0.61|1.12|3.26|4.25|3.04|7.78|12.14|9.39|0|0|0.09|0.01|0.62|1.03|0|0|193657904|424246200|810065800|2734767200|1976755354|2076242301|10081|12.53|0|17586
2024-04-29 07:52:45|adr_usa_0344|AIXG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:52:46|adr_usa_0345|AEG|133|202306|202306|7|201812|202009|10.43|5.5|-2.57|-2.71|0.46|0.91|1.46|0.97|0.52|0.54|0|0|3.65|4.62|2.31|2.51|0|0|0.11|0.1|1.38|1.21|1016208487|16371600|120746456238|61983302600|285643300|-45271137800|10599312020|15923600000|14095128|6.05|0|23536
2024-04-29 07:52:48|adr_usa_0347|ACH|26|200806|202006|38|201012|202006|102.91|34.65|1.01|0.68|0.37|0.14|1.43|0.49|2.17|1.72|-9.47|-30.97|1.03|0|-1.24|0.11|0|0|0.27|0.01|1.47|1.37|0|0|1892259932|1829583200|17729328600|17221446100|3513479604|2791454220|323292|5.16|-34.1|65507
2024-04-29 07:52:49|adr_usa_0349|ABEV|96|202312|202312|104|199803|202403|49|13.49|14.94|2.83|5.56|2.46|14.29|2.4|0.53|0.01|3.29|4.51|2.76|6.09|15.88|13.35|4.01|7|0.12|0.18|1.15|0.99|0|0|1892661157|3366073700|4645924100|36046285500|39044673352|39359140080|36450760|2.48|0|51352
2024-04-29 07:52:51|adr_usa_0350|ABB|79|202009|202009|63|200412|202009|32.46|35.51|1.35|2.4|1.28|2.12|3.88|4.56|1.31|0.52|4.36|8.6|3.52|6.29|9.7|22.73|3.25|5|0.13|0.08|1.34|0.99|0|0|5606113924|8448000000|4921000000|63150550600|53571743251|54267590000|40558636|25.61|30.86|110000
2024-04-29 07:52:52|adr_usa_0352|YNDX|45|202312|202312|52|201103|202403|70|28.5|7.63|7.37|7.25|0.75|6.79|2.25|0.19|0.48|0.09|-6.08|0|0|18.51|3.33|6.97|8|1.02|3.81|1.95|1.41|0|0|897206617|1090471700|987867000|8032578200|7524382818|6335714100|0|18.94|0|10227
2024-04-29 07:52:53|adr_usa_0353|ADAP|24|202312|202312|-168|202412|198200|0|0|84.83|349.75|71.28|5.28|4.13|9.87|0|0|-11.31|-21.61|0|0|-43.16|-60.23|0|0|1.81|3.44|1.58|2.23|0|0|186280458|146938000|45912000|243045700|389983658|216651022|2888688|1.58|0|400
2024-04-29 07:52:54|adr_usa_0354|ARGX|31|202312|202312|-168|202412|198200|0|0|0|0|25.24|18.35|7.16|5.7|0|0|0|0|0|0|0|0|0|0|1.31|2.28|1.42|0.84|0|0|710123282|3179844000|9898200|20168618200|23399212692|16075430112|118646525|393.72|0|188
2024-04-29 07:52:55|adr_usa_0355|ASND|30|202312|202312|-168|202412|198200|0|0|595.76|812.88|518.63|29.51|12.64|75.14|-0.13|-3.74|-15.28|-0.25|0|0|-47.05|-44.12|0|0|2.09|3.59|1.33|1.04|0|0|320048954|441539900|55944500|8719823700|8558398848|7287558009|48752461|151.17|0|330
2024-04-29 07:52:56|adr_usa_0356|AUTL|9|202312|202312|-168|202412|198200|0|0|253|320.25|369.24|449.38|4.96|15.22|0|0|0|0|0|0|-47.59|-47.52|0|0|1.5|1.4|1.52|2.88|0|0|227344700|239566000|56054000|1457043800|1696609794|332023494|8235763|6.38|0|298
2024-04-29 07:52:57|adr_usa_0357|BGNE|27|202312|202312|-168|202412|198200|0|0|56.03|100.67|53.76|6.68|6.24|4.61|0.18|0.25|-13.99|-14.8|0|0|-43.4|-66.21|1|1|3.55|2.74|1|1.4|0|0|1287001760|3174400000|348726000|14030755400|16354937781|12153066900|37836522|156.39|0|4200
2024-04-29 07:52:58|adr_usa_0358|CLLS|24|202309|202309|-168|202412|198200|0|0|19.34|7.13|30.06|8.38|3.11|2.49|0.04|0.42|-8.5|-0.17|0|0|-22.22|-17.58|2.21|3|1.71|1.33|1.88|2.58|0|0|223208153|67358000|116323000|154270100|147297070|112552125|105328|2.65|0|264
2024-04-29 07:53:00|adr_usa_0359|ENIA|90|202006|202006|87|199812|202009|15.83|6.91|1.96|1.35|0.68|0.95|0.95|1|1.38|0.62|2.23|-7.7|4.94|8.51|4.25|8.81|2.35|4|0.2|0.2|0.88|1.87|0|0|1313045732|2039349000|9019237000|16409764500|9853944464|9828034050|12920886|6.46|-29.09|17279
2024-04-29 07:53:01|adr_usa_0360|ENIC|23|202312|202312|31|201606|202403|9.86|5.77|1.7|1.52|1.26|0.85|1.18|0.83|0.18|0|4.87|6.99|6.17|11.39|8.75|-0.98|4.35|4|0.04|0.07|0.35|1.35|0|0|523076660|323295000|7322196600|4580242300|4219159855|4219159855|1843126|3.05|0|2148
2024-04-29 07:53:02|adr_usa_0361|GLPG|27|202312|202312|29|201612|202403|274.94|9.3|19.74|2.83|22.79|8.13|3.15|0.69|0|0|-9.22|-8.35|0|0|-5.38|3.37|1.5|3|1.06|2.15|0.89|0.14|0|0|1573816567|4072847400|82984900|-1950960800|2121886620|2092855100|4210527|32.2|0|1280
2024-04-29 07:53:03|adr_usa_0362|HCM|8|201906|202312|29|201612|202403|173.12|30.55|13.58|19.66|11.56|3.49|10|3.93|0.32|0.11|-5.19|-2.68|0|0|-1.03|-20.43|0|0|0.54|0.72|-0.22|1.64|0|0|175795100|886336000|26124000|2074096200|2868242160|2236540320|2505364|16.8|0|853
2024-04-29 07:53:05|adr_usa_0363|PBRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:53:05|adr_usa_0364|ZLAB|7|202312|202312|-168|202412|198200|0|0|273.47|295.51|77.41|5.8|7.03|2|0.01|0.01|0|0|0|0|-48.77|-48.77|0|0|2.46|4.1|1.27|0.62|0|0|400145533|806451000|34946000|782872400|1557526878|1087923006|10332929|16.02|0|913
2024-04-29 07:53:06|adr_usa_0365|PDD|17|202312|202312|4|202303|202403|20.51|20.18|13.6|15.79|10.8|4.87|10.04|6.11|0.09|0.03|0|0|0|0|-55.14|-29.7|7|8|2.33|2.81|1.06|1.17|0|0|9041819564|30642225700|79318000|131631873000|159945213000|138954880500|1172920782|116.25|0|5828
2024-04-29 07:53:08|adr_usa_0366|TAK|51|202312|202312|56|201003|202403|1265.76|34.6|2.5|3.28|2.09|1.47|1.64|0.91|0.43|0.69|1.72|6.4|4.01|4.53|4.98|1.07|5.11|5|0.31|0.11|0.58|1.05|0|0|6256649551|2250711800|12697249000|74412060300|43584218403|43502667435|22836931|13.89|0|47495
2024-04-29 07:53:09|adr_usa_0367|MUFG|89|202312|202312|56|201003|202403|15.28|8.28|-9.77|-17.97|2.08|3.11|1.06|0.9|2.47|2.58|-8.62|-43.69|2.26|2.44|2.06|0.57|0|0|0.02|0.04|0.92|1.1|1052753838814|1918445540600|332717362772|754503821900|12241385900|-281514855800|120233722983|141899999571|28786777|10.23|0|168400
2024-04-29 07:53:11|adr_usa_0368|EQNR|81|202312|202312|89|200112|202403|11.89|6.91|0.95|1.34|0.88|0.77|2.07|1.63|0.55|0.58|4.58|5.24|4.17|4.44|13.42|-3.26|4.04|3|0.1|0.28|1.03|1.44|0|0|11049171686|38865000000|63941000000|68497811100|79126811100|88766520000|98672728|27.03|0|21412
2024-04-29 07:53:13|adr_usa_0369|RELX|0||202312|81|200312|202403|48.7|36.98|3.41|5.53|3.55|7.21|9.92|18.4|2.09|1.84|3.25|1.95|2.58|1.61|13.84|14.19|0|0|0.03|0.11|0.7|0.69|0|0|553328623|197454500|531744500|88983313500|81110611530|0|43951118|43.29|0|33000
2024-04-29 07:53:14|adr_usa_0370|SE|19|202312|202312|3|202306|202403|143.96|223.79|11.49|24.92|8.62|2.39|17.84|4.63|3.13|0.51|-1.83|-3.64|0|0|-102.21|-50.45|2.25|5|4.44|5.69|1.33|1.43|0|0|2409217824|5358700000|523453000|28660623100|30548035148|25055494789|408212201|53.71|0|29800
2024-04-29 07:53:15|adr_usa_0371|TAL|47|202309|202309|40|201006|202006|98.93|1494.75|6.86|12.55|7.54|6.87|10.57|2.6|0.23|0.1|0|0|0|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1005305056|3167598000|1813363000|6214819400|0|0|0||0|45271
2024-04-29 07:53:16|adr_usa_0372|GMAB|49|202312|202312|41|201312|202403|73.76|31.08|32.8|14.67|31.95|8.24|13.2|4.16|0.01|0|-1.5|-2.63|0|0|-8.55|41.74|2.33|1|0.09|0.16|4.24|0.9|0|0|822069293|4177259700|109520700|15337241600|19514501337|19675946544|18466226|29.91|0|636
2024-04-29 07:53:17|adr_usa_0373|VEDL|33|202006|202006|26|201309|202003|20.66|2.92|1.34|1.1|0.73|0.61|1.02|0.96|1.04|1.13|9.18|40.98|7.27|2.83|-0.34|-5.58|2.21|4|0.16|0.27|1.2|2.38|0|0|6257411575|5009356300|13057370400|11870790600|6867521088|6889774595|4814270|7.39|-20.07|19358
2024-04-29 07:53:18|adr_usa_0374|ZTO|23|202312|202312|30|201609|202403|24.64|13.99|5.69|7.19|5.67|3.23|3.78|2|0.05|0.25|0.85|0.35|0.16|2.87|15.79|14.48|4.19|4|1.8|1.43|0.68|-0.06|0|0|1861583110|2791605700|2176794300|16213978800|16850822142|16414755018|106649426|20.94|0|19009
2024-04-29 07:53:19|adr_usa_0375|BNTX|11|202312|202312|4|202303|202403|13.62|22.47|81.22|114.23|43.81|5.4|10.19|0.98|0.11|0.01|-4.24|-3.85|0|0|-37.35|-42.49|3.75|4|1.19|2.8|0|0|0|0|6124394056|18293264600|188645400|3879124400|21930195825|21435016275|59091420|92.25|0|1310
2024-04-29 07:53:20|adr_usa_0376|TCOM|73|202312|202312|81|200312|202403|159.96|21.08|11.29|5.97|11.46|4.69|6.45|1.65|0.36|0.37|1.45|6.35|0.13|0|14.27|-1.91|3.84|3|5.2|2.06|1.38|1.12|0|0|2541060075|8708515600|956129200|26108988700|26013216768|26323018722|189519630|43.89|0|44300
2024-04-29 07:53:21|adr_usa_0377|TLSA|0||202006|-168|202412|198200|0|0|1357.43|3417.92|1216.42|2630.12|65.09|3.43|0.03|0.04|0|0|0|0|-72.88|-54.55|0|0|0.13|0.65|1.66|2.92|0|0|2547362|6597000|385300|38942700|45539741|0|41438|0.454|0|6
2024-04-29 07:53:23|adr_usa_0378|NIO|15|202312|202312|-168|202412|198200|0|0|6.43|18.78|3.71|0.98|6.55|2.6|-0.56|1.51|-5.82|-0.52|0|0|-147.44|-175.67|1|1|10.4|5.51|2.75|2.93|0|0|1869555046|7017657400|941902300|7805499700|9391631400|4745874600|254977006|4.5|0|7442
2024-04-29 07:53:23|adr_usa_0379|LN|22|202006|202006|9|201606|201809|3941.65|2885.22|5.1|5.68|5.78|5.64|6.05|9.23|0.79|1.19|-4.54|-0.31|0|0|-1.3|-11.83|6.59|6|0.5|0.02|1.22|0.27|0|0|1587884689|1739929700|776355700|12258016200|12222977840|12212675600|900918|50.8|35.77|8992
2024-04-29 07:53:24|adr_usa_0380|BILI|17|202312|202312|-168|202412|198200|0|0|7.98|10.57|5.19|1.45|5.31|2.28|0.32|0.52|0|0|0|0|-12.67|-14.82|3|3|4.87|6.02|1.48|0.63|0|0|1136246600|2121691400|98568600|3551718300|4619776000|3904705280|89419132|11.2|0|4791
2024-04-29 07:53:25|adr_usa_0381|GDS|22|202309|202309|-168|202412|198200|0|0|13.28|19.99|8.02|0.88|3.72|0.42|1.23|1.72|-7.98|-6.82|0|0|-3.82|-1.81|1.06|2|5.18|7.65|2.49|-0.11|0|0|532005120|1031346900|3730340700|5404951000|1253977865|989881760|13799108|6.65|0|1100
2024-04-29 07:53:26|adr_usa_0382|GSX|10|202006|202006|5|201906|202009|386.42|462.82|21.47|33.52|22.14|35.18|43.62|98.14|0|0|0|0|0|0|20.88|22.5|9.6|10|6.62|11.78|-0.58|-0.48|0|0|179123757|334175200|157099500|21141281600|21475456739|22669612481|403565847|90.11|488.57|6435
2024-04-29 07:53:27|adr_usa_0383|TME|15|202312|202312|21|201812|202403|44.97|25.37|5.8|5.67|5.33|4.51|2.97|2.43|0.02|0.1|0.01|0.08|0|0|7.69|8.88|4.5|5|2.13|3.66|1.39|1.04|0|0|2588470977|3320976000|43575800|16859696800|19202902749|18737990700|102786362|11.19|0|3610
2024-04-29 07:53:28|adr_usa_0384|NTCO|5|202006|202006|-168|202412|198200|0|0|2.34|2.77|1.47|1.87|5.45|2.65|1.68|0.89|-8.51|-4.93|0|0|-3.71|-3.71|8|8|0.26|0.34|0|0|0|0|1207521500|1367283000|1694828000|13872706000|11411400297|11016143142|4995526|18.21|0|18585
2024-04-29 07:53:28|adr_usa_0385|WPP|86|200806|202312|57|200912|202403|16.6|74.98|1.47|0.84|1.14|0.56|1.88|2.37|0.75|1.4|6.04|20.04|2.5|5.31|6.41|-16.21|0|0|0.14|0.1|1.09|1.81|0|0|1899937108|2824873300|3308509200|13961350000|10189459500|11276374680|5852464|47.4|0|101000
2024-04-29 07:53:30|adr_usa_0386|MLCO|65|202312|202312|37|201103|202006|76.83|89.71|14.36|3.2|13.43|0.84|3.15|4.98|0.53|-5.81|3.51|2.75|1.9|3.92|1.77|-5.47|3.15|4|1.68|0.57|1.63|2.14|0|0|1231649017|1310715000|5757505000|9804797300|3195662344|3438566523|23507566|7.21|0|23078
2024-04-29 07:53:31|adr_usa_0387|OCFT|10|202312|202312|-168|202412|198200|0|0|14.87|20.32|6.53|0.16|4.37|0.21|0.52|0.1|-0.48|-1.02|0|0|-24.2|-24.37|2.67|3|0.64|0.77|0|0|0|0|402089088|445523700|35401900|-318439600|86578668|770864808|51030|2.22|0|3631
2024-04-29 07:53:32|adr_usa_0388|IQ|17|202312|202312|22|201809|202403|78.9|15.23|4.33|4.23|2.9|0.91|7.49|2.38|1.06|1.21|-1.7|-0.15|0|0|-61.39|-38.95|1|1|5.49|5.49|2.14|0.45|0|0|1240824764|758440200|390794800|5383786600|4058465886|3112977555|35407884|4.23|0|8889
2024-04-29 07:53:33|adr_usa_0389|KC|7|202309|202309|-168|202412|198200|0|0|7.39|7.88|3.21|0.68|2.62|0.73|0.04|0.13|0|0|0|0|0|0|1|1|1.88|1.87|0|0|0|0|478473560|358003400|296825100|528333800|717872288|449705984|5271585|3.04|0|1841
2024-04-29 07:53:34|adr_usa_0390|DADA|7|202312|202312|-168|202412|198200|0|0|9.41|10.31|2.95|0.36|2.88|0.69|0.05|0.07|0|0|0|0|0|0|0|0|0.82|0.94|0|0|0|0|474162720|486888400|20985800|54471100|542299415|250773015|4282116|2.05|0|2149
2024-04-29 07:53:35|adr_usa_0391|HUYA|16|202309|202309|5|201906|202009|69.42|58.33|5.02|2.72|3.73|1.05|3.16|0.71|0|0|0|0|0|0|-33.41|7.78|3.78|5|3.39|6.4|1.32|0.63|0|0|1060084677|1162615300|29531100|-80025200|1082590145|1075144070|7249541|4.55|0|1864
2024-04-29 07:53:36|adr_usa_0392|LEGN|7|202312|202312|-168|202412|198200|0|0|94.89|77.43|67.44|34.64|10.73|8.15|0.12|0.22|0|0|0|0|0|0|0|0|0.49|0.72|0|0|0|0|1026352600|1308717000|96375000|9175999000|10203387990|6045150231|56068867|56.09|0|700
2024-04-29 07:53:37|adr_usa_0393|SUZ|48|202312|202312|56|201003|202403|62.01|5.95|2.98|3.69|1.68|2.09|2.5|1.78|2.5|1.73|-4.09|1.24|1.44|1.86|-0.1|-21.8|2.28|3|0.06|0.02|0.49|1.27|0|0|1851198942|4362028100|8222213700|27966345800|16477918560|17243050770|21635175|12.78|0|14534
2024-04-29 07:53:39|adr_usa_0394|DOYU|12|202309|202309|17|201912|202403|276.94|10.53|1.93|2.46|1.69|0.25|1.63|0.23|0|0|0|0|0|0|8.1|11.33|4|5|1.5|2.18|1.61|1.77|0|0|939764778|896946600|17028700|-686213600|2115038094|2165747485|778371|6.59|0|1948
2024-04-29 07:53:39|adr_usa_0395|MOR|49|202312|202312|15|202003|202312|28.85|17.18|31.51|10.06|25.45|9.66|13.87|50.32|0.45|12.71|-3.64|-2.14|0|0|-2.95|12.75|4.71|8|0.44|0.21|1.01|0.92|0|0|272557247|754718100|57998700|2662867800|2728361212|2372492506|9138452|18.14|0|572
2024-04-29 07:53:41|adr_usa_0396|MOMO|30|202309|202309|33|201512|202403|39.61|4.6|11.94|0.78|11.37|0.73|5.07|0.74|0.14|0.19|4.35|4.35|0|0|16.99|16.49|6.42|8|2.51|3.29|-2.49|1.5|0|0|959370664|985188400|66586100|492322200|1179533610|1405013121|16181760|6.21|0|2350
2024-04-29 07:53:42|adr_usa_0397|VEON|48|202312|202312|55|201003|202312|10.3|1.64|1.56|1.39|0.83|1.79|1.75|1.57|2.91|7.24|15.22|-48.66|9.45|22.4|3.14|2.85|5.41|9|0.26|0.39|1.88|1.12|0|0|3306459711|1737000000|6679000000|-50804100|1686195889|41617332533|1335459|24.01|0|46492
2024-04-29 07:53:43|adr_usa_0398|BZUN|29|202312|202312|18|201603|202009|76.96|44.37|2.18|1.86|2.2|0.11|4.86|0.24|0.3|0.4|0|0|0|0|6.41|6.01|7.52|9|10.19|12.45|2.11|0.68|0|0|174882908|404884100|110658400|210465800|140475950|138129030|1507676|2.3|0|5758
2024-04-29 07:53:44|adr_usa_0399|BNR|6|202309|202309|-168|202412|198200|0|0|43.62|41.75|12.06|0.94|2.86|0.63|0.04|0.02|0|0|0|0|0|0|0|0|0.14|0.22|0|0|0|0|161510275|87209000|12792200|-12451100|74105654|29696432|40409|0.7281|0|753
2024-04-29 07:53:45|adr_usa_0400|IMAB|4|201912|202312|-168|202412|198200|0|0|558.95|558.95|164.97|42.13|3.4|0.63|-0.01|0.02|0|0|0|0|0|0|0|0|0.07|0.02|0|0|0|0|252577329|322302400|6235600|-164395100|153679338|107561940|647786|1.86|0|185
2024-04-29 07:53:46|adr_usa_0401|RCEL|3|202312|202312|-168|202412|198200|0|0|0|0|8.8|8.1|2.7|8.4|0.81|0.81|0|0|0|0|0|0|0|0|0.64|1.13|0.23|-0.32|0|0|14033165|89057000|3710000|362833400|411684063|0|3115733|16.03|0|98
2024-04-29 07:53:47|adr_usa_0402|QFIN|14|202309|202309|18|201909|202403|4.7|5.29|1.62|1|1.7|1.64|1.63|1.03|0.05|0.04|0|0|1.79|4.45|52.34|30.22|0|0|0.45|1.32|0.66|0.87|0|0|345232858|676833200|2932600|2413091800|2703872672|2806734188|26535470|18.43|0|1891
2024-04-29 07:53:48|adr_usa_0403|AMYT|5|202006|202006|-168|202412|198200|0|0|4.4|5.19|2.03|2.48|3.4|4.85|0.93|2.21|0|0|0|0|-35.18|-35.18|3|3|0.01|0.01|0|0|0|0|19260767|66975000|6989000|518596900|402264852|381921528|491860|12.36|0|88
2024-04-29 07:53:49|adr_usa_0404|FUTU|14|202312|202312|20|201903|202403|60.47|13.84|17.38|23.46|11.67|5.93|4.11|2.37|-2.02|0.23|-0.43|-0.23|0|0|7.45|11.96|0|0|0.51|0.7|1.16|1.52|0|0|277972592|1048175900|31454900|7136972600|7468525035|6888708495|87604928|54.15|0|585
2024-04-29 07:53:50|adr_usa_0405|DNK|4|202003|202003|-168|202412|198200|0|0|2.18|1.53|1.39|0.78|33.58|18.84|5.94|18.76|-9.28|-9.28|0|0|-799.96|-799.96|1|1|0.23|0.03|0|0|0|0|111257075|116225200|405194700|1382137600|751636800|597514677|249289|4.11|0|4506
2024-04-29 07:53:51|adr_usa_0406|LX|17|202309|202309|25|201712|202403|28.65|1.64|2.69|1.41|1.32|0.19|3.5|0.22|39.97|0.68|0|0|1.2|6.44|13.13|7.53|5|6|1.21|4.38|1.74|0.75|0|0|187454680|346354500|14964800|860790500|296094240|369306360|2525321|1.8|0|3227
2024-04-29 07:53:52|adr_usa_0407|SY|12|202309|202309|18|201909|202403|74|23.47|6.82|5.57|4.02|0.55|2.06|0.34|0|0|0|0|0|0|9.95|2.59|7.2|7|1.17|1.25|0.48|0.37|0|0|303795378|190437200|23584000|-62061500|112550675|118570527|107382|1.09|0|1218
2024-04-29 07:53:53|adr_usa_0408|MFGP|0||202003|11|201706|202003|22.26|1.28|4.9|1.64|3.2|0.35|1.62|0.22|-3.12|0.97|60.2|122.69|10.18|0|35.19|-8.9|0|0|0.43|1.08|2.04|2.16|0|0|236532558|808100000|314000000|5153328100|1104899400|0|4413738|3.3|-77.24|11900
2024-04-29 07:53:54|adr_usa_0409|ZEAL|42|202006|202006|4|201809|201909|6.55|9.38|47.42|32.54|50.19|35.13|7.51|5.43|0.45|0|-9.83|-14.47|0|0|-16.62|-40.7|3.97|4|0.42|0.55|1.69|0.51|0|0|99163238|248151600|34833800|1225263700|1473415370|1378517280|206464|37.1|51.46|313
2024-04-29 07:53:55|adr_usa_0410|MESO|24|202306|202306|27|201703|202312|95.28|0.04|40.32|61.44|42.05|52.07|1.51|1|0.07|0.22|-8.95|-12.32|0|0|-10.01|-13.34|0|0|0.38|2.68|1.67|5.69|0|0|102239441|77144000|10271000|547032300|508414299|545149122|18019652|5.01|0|102
2024-04-29 07:53:56|adr_usa_0411|NIU|15|202312|202312|5|201906|202009|58.57|67.11|2.42|4.48|1.98|0.35|4.89|0.85|0.09|0.24|-0.37|0.09|0|0|-90.01|16|6.13|7|0.49|2.25|0.75|1.53|0|0|107956938|136858000|22763400|31213500|130298280|130347504|653430|1.68|0|521
2024-04-29 07:53:57|adr_usa_0412|ITCB|58|202006|202006|58|200512|202006|18.03|7.55|6.84|5.53|3.27|1.66|1.66|0.44|2.57|4.4|-14.58|-70.4|6.02|10.98|3.16|-4.75|0|0|0.1|0.02|0.91|1.21|14533605511|22210512600|3039109314|8654732900|302763100|6343027800|1468899350|1468693380|97319|4.3|-65.82|8987
2024-04-29 07:53:58|adr_usa_0413|GTH|7|202006|202006|-168|202412|198200|0|0|15.54|15.43|14|13.92|3.85|3.83|0.03|0.03|0|0|0|0|0|0|6.67|6|0.22|0.31|0|0|0|0|71901340|266708300|15870200|795525600|1055042280|396836646|2037519|11.94|0|697
2024-04-29 07:53:59|adr_usa_0414|HLG|6|201512|202006|13|201706|202009|36.43|23.81|6.58|5.06|7.47|5.96|4.66|4.38|0.02|0.03|0|0|0|0|18.78|19.14|0|0|0.14|0.03|-0.43|-0.19|0|0|150668433|200197900|161631900|1061858200|1251011193|1200195430|209973|48.53|-25.34|4164
2024-04-29 07:54:00|adr_usa_0415|OPRA|18|202403|202403|23|201806|202403|24.95|8.5|3.62|2.39|4.03|3.47|1.32|1.31|0.02|0.01|-9.85|-5.88|0.97|5.06|4.77|5.14|5.71|7|0.81|1.58|1.25|0.96|0|0|132503667|91338000|23292000|1317841200|1398456159|1896567600|21444048|15.81|0|819
2024-04-29 07:54:01|adr_usa_0416|FANH|64|202309|202309|66|200709|202403|21.68|4.68|1.66|1.44|2.93|0.53|1.95|0.92|0|0.09|9.47|7.77|3.3|6.27|9.14|4.13|3.74|7|3.16|7.63|1.4|0.41|0|0|328581089|205370000|33787500|128325500|269503600|255144350|131504|4.75|0|4746
2024-04-29 07:54:03|adr_usa_0417|BEST|20|202309|202309|-168|202412|198200|0|0|0.75|0.33|0.58|0.04|3.62|2.38|1.83|14.64|0|0|0|0|-13.01|-9.59|2.54|3|2.42|3.01|0.78|0.17|0|0|398841876|71159700|1103674700|250836900|43736000|859980000|27115|2.2|0|8423
2024-04-29 07:54:04|adr_usa_0418|TLND|22|202006|202006|-168|202412|198200|0|0|6.6|4.45|6.81|4.48|66.82|56.31|0.86|6.17|-3.58|-2.41|0|0|-279.5|-49.92|8.82|9|2.44|4.37|0.63|1.87|0|0|86485105|164968000|32267000|1206294700|1208794045|1204635240|10023837|38.33|8.65|1322
2024-04-29 07:54:04|adr_usa_0419|HHR|10|202006|202006|6|201903|202009|46.72|52.39|9.06|10.8|8.81|10.78|27.52|39.02|2.11|2.08|0|0|0|0|16.96|20.53|8.6|9|0.53|0.31|0.84|0.57|0|0|36030071|34569400|10105200|1263250700|1231782192|1265476464|4099785|24.48|26.91|772
2024-04-29 07:54:05|adr_usa_0420|MSC|15|202312|202312|2|201909|202003|51.47|35.98|5.43|8.69|5.05|3|1.54|1.83|2.16|3.2|0|0|0|0|-1.45|-6.48|3.75|3|0.01|0|-0.83|-0.77|0|0|365903538|228040000|2138158000|3441769200|1334636226|544576032|16273|6.93|0|4485
2024-04-29 07:54:06|adr_usa_0421|GHG|16|202309|202309|24|201803|202403|35.3|10.97|8.59|8.82|9.17|2.03|4.7|1.54|0.05|0.08|0|0|0|0|21.83|13.17|5.33|5|0.68|0.14|1.12|0.58|0|0|209286546|173703700|89044600|165468400|317776690|320485189|19568|3.11|0|2657
2024-04-29 07:54:07|adr_usa_0422|DAO|11|202312|202312|-168|202412|198200|0|0|10.56|10.11|5.58|0.64|110.7|188.5|-0.89|-0.69|-0.72|-0.59|0|0|-309.56|-171.87|8|9|0.46|1.45|0|0|0|0|118519756|74297100|11365100|625352800|480465978|451357560|794224|4.02|0|1699
2024-04-29 07:54:08|adr_usa_0423|DAVA|17|202312|202312|23|201806|202403|65.3|26.22|5.07|7.56|4.65|2.33|7.68|2.78|0.12|0|-2.01|-1.47|0|0|15.98|10.69|8.11|8|0.16|0.68|0.87|1.26|0|0|104094450|253236000|78630500|1943612000|2196848040|2159256912|34032547|38.04|0|6624
2024-04-29 07:54:09|adr_usa_0424|LINX|38|202006|202006|5|201906|202009|569.22|1648.79|5.38|5.27|5.89|5.69|2.93|3.48|0.13|0.12|0|0|0|0|7.24|0.16|5.55|6|0.16|0.3|2.62|2.66|0|0|129263060|113742700|39779200|1004053800|1080491040|1077990450|504860|6.15|-20.44|3846
2024-04-29 07:54:10|adr_usa_0425|IMOS|31|202003|202312|43|201306|202403|237.85|18.45|1.32|1.21|1.42|1.71|1.34|1.42|0.53|0.6|8.31|7.49|5.51|4.77|8.45|10.25|2.74|3|0.2|0.03|1.2|0.59|0|0|298257900|404776900|630003900|1224110700|1143584900|1149497500|921422|31.45|0|5552
2024-04-29 07:54:12|adr_usa_0426|TIGR|13|202312|202312|15|202006|202403|131.95|16.38|12.81|6.28|8.21|2.04|2.51|1.1|0.1|0.32|0|0|0|0|-3.24|1.08|1|1|0.75|0.06|1.33|1.17|0|0|304451310|751655900|16557800|-55980000|539049032|491175240|4287711|3.44|0|650
2024-04-29 07:54:13|adr_usa_0427|NEW|14|202006|202006|-168|202412|198200|0|0|2.02|2.01|1.79|1.71|11.2|13.19|1.01|2.71|0|0|0|0|-66.08|-7.11|7.44|8|0.34|0.2|1.77|2.7|0|0|62481809|17555400|171013400|915036100|773781155|790988639|3822566|8.89|11.54|11732
2024-04-29 07:54:14|adr_usa_0428|QTT|12|202006|202006|-168|202412|198200|0|0|2.09|0.76|2.22|0.72|10.68|12.96|-0.68|-0.96|-2.64|-4.45|0|0|-214.25|-336.21|9.38|10|2.8|3.67|1.4|1.03|0|0|241382800|123854800|9180400|636971900|584349159|631898220|3987559|2.19|-40.81|2932
2024-04-29 07:54:15|adr_usa_0429|CANG|16|202309|202309|9|201806|202009|20.68|15.95|5.51|4.12|3.87|0.68|0.98|0.38|0.22|0.02|0|0|0|0|10.73|3.29|3.11|3|0.01|0|1.72|0.84|0|0|409965054|424845300|1832400|-208053300|229479568|114622744|116558|1.52|0|3189
2024-04-29 07:54:16|adr_usa_0430|JMIA|13|202312|202312|-168|202412|198200|0|0|5.57|2.59|4.75|2.77|6.32|7.48|0.06|0.09|-52.25|0.2|0|0|-122.29|-95.62|6.2|7|11.07|19.9|3.21|3.73|0|0|206349110|120571000|19041800|402823100|517830144|401449984|26411269|5.12|0|5050
2024-04-29 07:54:17|adr_usa_0431|SOGO|16|202006|202006|12|201709|202009|47.61|111.13|1.92|1.99|2.82|3.04|5.15|3.4|0|0|0|0|0|0|12.52|3.06|6.75|6|1.54|0.49|1.32|1.43|0|0|931335357|1178048000|88797000|2260108300|3437931283|3397795420|8611099|8.87|79.96|2738
2024-04-29 07:54:17|adr_usa_0432|QH|2|202006|202312|3|202306|202403|8.7|7.72|0|0|0.02|0.01|0.11|0.05|0.08|0.2|0|0|0|0|0|0|0|0|0.02|0.03|0|0|0|0|20815267|16020600|4013800|1648500|6124102|30481132|320109|0.5941|0|551
2024-04-29 07:54:18|adr_usa_0433|CALT|17|202312|202312|0|202006|202006|158.53|158.53|0|0|5.15|4.15|10.52|16.95|0.92|2.81|0|0|0|0|-7.02|-7.02|0|0|0.09|0.16|0|0|0|0|66219057|96724800|522900|560424700|563824360|429818378|155392|21.01|0|30
2024-04-29 07:54:19|adr_usa_0434|LOMA|19|202309|202309|26|201709|202403|13.79|7.23|1.1|1.15|1.4|3.68|7.27|1.33|1.42|0.47|0|0|4.4|14.6|30.35|5.49|7.17|5|0.33|0.14|1.03|1.91|0|0|66548400|59841300|730178100|995330100|779533288|799066276|3164196|6.68|0|2978
2024-04-29 07:54:20|adr_usa_0435|ORTX|10|202006|202006|-168|202412|198200|0|0|0|0|0|0|12.01|1.77|0.06|0.11|-17.04|-0.87|0|0|-48.72|-55.45|0|0|1.66|3.36|0.53|2.44|0|0|263673778|228654000|24102000|197273900|400715547|407922843|6345828|4.11|-65.4|252
2024-04-29 07:54:21|adr_usa_0436|DUO|8|202006|202312|1|201909|201912|205.5|223.93|1.77|1|1.03|0.04|2.46|0.1|-0.04|0|0|0|0|0|-405.97|-198.33|4.75|4|0.09|0.01|0|0|0|0|83093988|19333200|1186000|-17242400|2907765|35931060|1519660|0.45|0|1676
2024-04-29 07:54:22|adr_usa_0437|BLCT|4|202006|202006|-168|202412|198200|0|0|4.07|2.94|3.86|2.72|0|0|0|0|0|0|0|0|0|0|0|0|0.08|0.04|0|0|0|0|50934600|50760700|1234100|334175200|309453284|309453284|854532|8.68|0|488
2024-04-29 07:54:23|adr_usa_0438|IPHA|0||202312|1|201909|201912|10.7|11.12|4.06|3.04|5.26|4.11|2.9|4.06|0.1|0.75|-15.07|-14.66|0|0|-17.13|-20.3|0|0|0.04|0.03|0|0|0|0|128423492|102200900|13984100|173798800|232824960|0|28039|2.88|0|235
2024-04-29 07:54:24|adr_usa_0439|YIN|21|202003|202003|18|201603|202009|22.83|37.54|1.67|2.07|2.34|2.19|2.61|1.38|0|0|0|0|2.29|1.39|16.12|3.74|7.33|8|0.25|0.02|0.09|-0.01|0|0|204259494|33980300|5061100|512864800|526201920|542802960|206004|7.2|43.43|2975
2024-04-29 07:54:24|adr_usa_0440|UXIN|14|202306|202306|-168|202412|198200|0|0|10.86|3.29|6.18|0.04|4.9|6.27|0.95|-0.22|0|0|0|0|-146.19|-51.58|3.25|4|1.95|0.61|-0.55|0.13|0|0|113013127|8778700|17417600|46424100|9681616|833251160|141982|2.12|0|6455
2024-04-29 07:54:25|adr_usa_0441|AVDL|101|202312|202312|78|200103|202009|109.31|36.94|15.53|4.84|14.15|5.02|7.82|17.45|0.4|0.19|-3.69|-38.16|0|0|-20.67|12.29|3.94|5|4.3|6.93|1.29|0.87|0|0|70081321|105111000|8725000|1424786500|1517144250|1181320380|24947934|16.89|0|50
2024-04-29 07:54:27|adr_usa_0442|ONE|15|202003|202003|8|201803|202003|53.61|100.14|2.59|1.44|2.5|1.29|9.74|9.73|0.98|4.38|0|0|0|0|287.96|-16.69|7|5|0.54|0.55|0.27|0.11|0|0|245603867|248550200|299143400|768251200|686877324|686877324|1786112|4.27|-39.24|14741
2024-04-29 07:54:27|adr_usa_0443|SOHU|85|202312|202312|43|200303|201312|54.98|1030.14|3.84|0.13|4.75|0.6|3.61|0.33|0.23|0.03|-4.2|10.93|0|0|2.59|-10.16|4.32|7|6.04|2.13|2.08|2.96|0|0|717966035|960274000|410105000|-576504200|349324759|415094470|533310|10.57|0|7800
2024-04-29 07:54:29|adr_usa_0444|HKIB|8|201912|201912|4|201906|202006|15.97|14.25|10.84|9.58|12.01|10.6|2.55|1.96|0.08|0.06|-0.44|-0.49|0|0|23.35|18.55|0|0|0.12|0.01|0.06|-0.01|0|0|286279340|300327700|4000|1472071300|1719280500|1650083400|795769|7|-22.22|40
2024-04-29 07:54:29|adr_usa_0445|HUIZ|11|202312|202312|3|202306|202403|7.41|2.96|2.99|2.55|1.42|0.17|2.8|0.51|0.03|0.07|0|0|0|0|-64.71|1.92|9.25|10|0.05|0.01|0|0|0|0|29748111|36415900|2985400|-2403400|29115744|29742580|19639|0.5855|0|1160
2024-04-29 07:54:30|adr_usa_0446|CEPU|37|202309|202309|25|201712|202403|7.84|27.19|3.09|1.35|3.78|10.85|1.27|0.89|0.35|0.23|0|0|4.75|9.88|27.2|10.19|3.41|5|0.48|0.52|1.57|1.67|0|0|95253073|317225100|953212000|1425599300|1377430420|1376810288|3246918|9.16|0|894
2024-04-29 07:54:32|adr_usa_0447|QD|18|202309|202309|26|201709|202403|12.6|39.49|3.32|0.04|5.71|18.07|0.94|0.34|-0.32|0.13|0|0|0|0|20.53|6.07|6.5|8|4.51|5.31|1.43|0.98|0|0|539920881|1328831000|40184100|-766583800|634323250|680475750|2364957|2.5|0|947
2024-04-29 07:54:33|adr_usa_0448|FINV|19|202312|202312|21|201812|202403|3.07|4.29|1.7|0.15|1.53|0.79|1.53|0.69|0.01|0|0|0|5.31|4.27|46.26|24.71|6.5|6|0.66|0.46|1.13|0.66|0|0|535230131|1118720700|26764000|236324200|1309618800|1533678048|4406130|5.04|0|3883
2024-04-29 07:54:33|adr_usa_0449|CTK|12|202006|202006|3|201809|201906|98.01|70.5|2.52|0.71|2.54|0.92|9.94|10.61|0.13|0.52|0|0|0|0|-42.86|-59.98|9.5|10|0.22|0.04|0.49|-0.83|0|0|57438920|78411000|5544000|237275600|301000577|313892441|99121|4.87|-0.61|553
2024-04-29 07:54:34|adr_usa_0450|PUYI|0||202006|3|201903|201912|48.82|43.63|16.67|16.19|18.39|18.41|9.87|6.5|0|0|0|0|0|0|10.41|-8.46|0|0|0.18|0.08|0.53|-0.35|0|0|39707120|40885700|3800300|296629600|337159173|0|8123|5.59|-14.85|350
2024-04-29 07:54:36|adr_usa_0451|HMI|15|202006|202006|11|201712|202009|32.29|13.19|0.99|0.59|1.31|0.92|5.03|2.16|0.11|0.34|0|0|0|0|26.97|16.31|7.18|7|0.97|1.6|1.96|0.01|0|0|199771238|377100600|26564700|541508900|794812085|831911313|5177947|12.83|28.5|1132
2024-04-29 07:54:36|adr_usa_0452|QK|3|201909|202003|-168|202412|198200|0|0|3.69|2.72|2.19|1.41|0|0|-1.49|-1.49|0|0|0|0|0|0|0|0|0.01|0.01|0|0|0|0|26212750|17647800|129050600|482112000|307784810|287819660|89566|6.43|0|775
2024-04-29 07:54:37|adr_usa_0453|YRD|26|202309|202309|33|201512|202403|7.3|1.43|1.39|-0.26|1.55|0.61|2.79|0.39|-0.02|0.06|0|0|0|0|42.59|11.19|8.85|9|2.31|0.62|1.38|0.08|0|0|340456996|801820300|57681400|-402176100|418557315|418559119|776917|4.51|0|31388
2024-04-29 07:54:38|adr_usa_0454|MOGU|11|202006|202309|-168|202412|198200|0|0|2.88|1.05|2.47|0.57|0.77|0.19|0|0|0|0|0|0|-37.13|-79.86|4.14|4|0.08|0.03|1.03|1.83|0|0|177500850|64394000|1782200|-45180300|15527862|206279514|7769|1.89|0|909
2024-04-29 07:54:39|adr_usa_0455|EH|11|202312|202312|-168|202412|198200|0|0|26.92|19.89|57.79|75.95|31.25|43.31|0.24|0.39|-6.56|-6.76|0|0|-63.12|-44.49|6|6|0.33|0.19|0|0|0|0|26803400|40310500|1908600|1277720800|1307340749|1123399695|32751303|20.57|0|240
2024-04-29 07:54:40|adr_usa_0456|ICLK|16|202006|202006|-168|202412|198200|0|0|1.93|2.91|1.87|0.29|1.94|0.83|0.5|0.28|-3.14|-0.18|0|0|-29.56|-5.97|4.75|5|0.52|0.81|1.2|0.41|0|0|41364533|73297000|1710000|5274500|39114480|590958710|59361|3.95|0|884
2024-04-29 07:54:41|adr_usa_0457|ADXN|7|202312|202312|-168|202412|198200|0|0|0|0|2.82|4.43|4.56|10.03|0|0|0|0|0|0|-60.49|-60.49|0|0|0|0|0|0|0|0|22061380|4603100|406600|9077600|13354240|0|88093|12.8|0|18
2024-04-29 07:54:42|adr_usa_0458|IVA|0||202312|-168|202412|198200|0|0|58.11|62.96|21.19|8.71|5.92|3.39|-0.46|-0.97|0|0|0|0|-45.91|-55.12|0|0|0.24|0.41|0|0|0|0|52843060|29832500|3757500|193010100|188659196|0|221245|3.62|0|86
2024-04-29 07:54:43|adr_usa_0459|BVXV|28|202006|202006|-168|202412|198200|0|0|0|0|0|0|3.27|7.14|0|0|0|0|0|0|0|0|0|0|0.4|0.34|1.54|3.27|0|0|11125392|11252300|12659700|471320500|446884074|420386625|2715181|38.79|551.25|25
2024-04-29 07:54:44|adr_usa_0460|YJ|12|202309|202309|-168|202412|198200|0|0|0.61|0.15|0.43|0.05|2.8|0.1|0|0|0|0|0|0|-10.1|-5.34|9.2|9|0.2|0.06|1.07|0.99|0|0|246705244|72494800|9967300|-55606800|176911050|176523482|109078|0.8308|0|1334
2024-04-29 07:54:45|adr_usa_0461|BCYC|13|202312|202312|-168|202412|198200|0|0|15.24|31.47|25.59|32.83|2.74|2.54|0.03|0.08|-23.17|0.28|0|0|-61.88|-41.85|0|0|0.34|1.2|-0.41|-0.38|0|0|206484700|526423000|3800000|447494500|939374910|450137220|9829451|24.9|0|77
2024-04-29 07:54:46|adr_usa_0462|ITMR|13|202006|202006|-168|202412|198200|0|0|4.73|7.07|5.12|7.18|5.88|5.96|1.13|0.1|-14.39|-13.79|0|0|-22.99|-20.86|9.13|9|1.06|3.54|1.62|1.57|0|0|19933500|45166000|3885000|248195300|288361278|288156978|336415|20.43|133.49|184
2024-04-29 07:54:47|adr_usa_0463|JFU|8|201912|202006|-168|202412|198200|0|0|-0.15|-0.79|0.33|0.05|0.85|0.08|0|0|0|0|0|0|-59.37|-59.37|0|0|0.04|0.04|-1.14|-0.96|0|0|717921200|396415900|26216800|-347544700|41324283|685120410|16497|3.51|0|1946
2024-04-29 07:54:48|adr_usa_0464|YI|14|202309|202309|-168|202412|198200|0|0|1.19|0.54|0.89|0.05|4.31|6.08|-0.07|-0.68|0|0|0|0|-45.59|-56.28|2.5|4|0.08|0.07|1.17|0.07|0|0|113023358|115295800|16382200|143570200|95536904|95579128|103629|1.16|0|1932
2024-04-29 07:54:49|adr_usa_0465|COE|24|202309|202309|2|202003|202009|256.16|38.44|2.11|1.09|2.62|1.75|29.83|40.87|-0.02|0|-0.09|0.3|0|0|0|0|8.59|10|0.34|0.03|-0.42|-2.41|0|0|91557819|22850000|11525200|20350300|163338462|173179636|25345|7.63|0|2193
2024-04-29 07:54:50|adr_usa_0466|LIZI|7|202006|202006|-168|202412|198200|0|0|1.49|0.3|1.55|0.49|7.02|4.17|0.05|0.27|0|0|0|0|0|0|9.5|10|0.08|0.22|0|0|0|0|26497160|49743400|5693900|60552300|103651284|104123850|301065|2.26|0|620
2024-04-29 07:54:51|adr_usa_0467|VIST|17|202403|202403|19|201906|202403|10.5|12|1.54|1.44|1.61|3.5|1.52|3.21|0.61|0.51|-43.06|-46.94|0|0|-2.48|-8.84|2.33|1|0.1|0.09|3.77|3.38|0|0|143649813|153500000|956621000|4534311300|4021755304|3616409238|24117897|41.38|0|304
2024-04-29 07:54:52|adr_usa_0468|CNF|16|202309|202309|22|201809|202403|3.81|0.96|3.63|2.52|1.2|0.87|0.58|0.26|3.25|1.79|0|0|0|0|4.78|1.93|0|0|0.03|0.01|0.79|0.26|13303300|8608700|368998785|269223300|4455400|875769600|141965154|130337550|30016|2.07|0|1351
2024-04-29 07:54:53|adr_usa_0469|TLC|34|202003|202003|-168|202412|198200|0|0|37.25|21.88|39.13|23.25|9.47|9.76|0.16|0|-58.48|-71.18|0|0|-43.21|-88.46|0|0|0.02|0.01|1.15|1.4|0|0|52063530|22657900|5652600|142412600|165070525|164638430|186211|4.45|-14.42|121
2024-04-29 07:54:54|adr_usa_0470|WIMI|4|201906||-168|202412|198200|0|0|0|0|1.27|1.3|1.31|0.53|0|0|0|0|0|0|0|0|0|0|0.34|0.42|0|0|0|0|42197500|87068500|139300|9919600|78730864|52941485|4757879|0.908|0|147
2024-04-29 07:54:55|adr_usa_0471|CAN|10|202312|202312|-168|202412|198200|0|0|3.26|1.27|2.27|1.24|3.61|1.02|1.08|0.3|1.34|-1.86|0|0|-95.61|-83.32|1|1|0.86|1.33|0|0|0|0|63338025|96154000|17391300|260030000|456170544|238145848|30042262|1.52|0|333
2024-04-29 07:54:56|adr_usa_0472|UCL|7|202312|202312|2|202309|202403|11.29|8.96|3.2|2.71|9.99|0.68|5.91|3.67|0.17|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|32913600|30984000|3805000|33174800|58794302|382079910|69147|1.57|0|777
2024-04-29 07:54:56|adr_usa_0473|BEDU|21|202312|202312|13|201703|202006|32.31|24.04|4.92|2.05|3.83|0.24|5.8|0.37|0.24|0.1|0|0|0|0|13.35|4.94|4.62|4|0.25|0.05|1.22|0.72|0|0|277990974|70094100|440126300|25115600|0|0|0||0|10366
2024-04-29 07:54:57|adr_usa_0474|VIOT|12|202006|202006|4|201909|202009|13.57|16.11|0.79|0.38|0.49|0.08|2.19|0.19|0.02|0|0|0|0|0|15.57|13.66|8.25|8|0.32|0.2|2.16|2.01|0|0|134728864|140055000|12001100|-68609900|37098972|38693538|92519|0.54|0|733
2024-04-29 07:54:58|adr_usa_0475|SMMT|29|202312|202312|3|201806|201903|18.41|9.48|282.11|1105.44|487.19|2679.6|53.15|37.39|0|0|-10.62|-0|0|0|-342.44|-55.59|0|0|0.15|0.02|0.38|-0.31|0|0|34081100|186242000|1296400|2818810100|2904872814|2043918000|10739495|4.14|0|63
2024-04-29 07:54:59|adr_usa_0476|GNFT|0||202006|-168|202412|198200|0|0|14571.04|4.26|10696.52|5.91|9.53|2.36|1.18|0.95|-12.71|-0.5|0|0|-49.3|-26.63|0|0|0.79|0.2|0.69|0.8|0|0|115195084|85986900|17440300|162497400|177505160|0|20823|3.56|0|201
2024-04-29 07:55:00|adr_usa_0477|REDU|16|202006|202006|11|201709|202006|56.73|265.33|3.09|2.12|3.33|2.21|9.14|5.39|0.37|1.15|0|0|0|0|4.79|-6.78|5.92|5|0.78|0.36|1.04|2.07|0|0|139398950|83015700|104064200|331712000|347289712|347290944|1809785|6.16|-27.6|4014
2024-04-29 07:55:02|adr_usa_0478|SUPV|26|202312|202312|32|201603|202403|8.89|3.54|0.71|-0.46|0.77|0.4|1.71|1.23|0.65|0.07|12.43|61.75|1.74|0.68|6.35|-3.93|0|0|1.15|0.58|0.47|2.16|2481143329|2109174300|551383704|283325300|73143700|238591100|520549295|521576524|8354431|5.71|0|5055
2024-04-29 07:55:03|adr_usa_0479|NCNA|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|4.33|0.72|0|0|0|0|0|0|0|0|0|0|5.35|2.43|2.19|-0.59|0|0|68029694|21942900|1128700|-8199300|13743600|212342000|839970|6.5|0|31
2024-04-29 07:55:04|adr_usa_0480|RUHN|10|202006|202006|-168|202412|198200|0|0|1.85|0.61|2.3|1.22|2.34|1.39|-0.1|0.01|0|0|0|0|-13.87|-10.43|7.67|8|0.52|0.15|1.12|0.96|0|0|74477238|111357000|30880000|109357600|219376792|217658072|460673|2.62|-64.01|779
2024-04-29 07:55:05|adr_usa_0481|JG|17|202312|202312|-168|202412|198200|0|0|4.75|1.68|3.06|0.51|4.8|2.02|0.21|0.06|0|0|0|0|-28.05|-22.41|6.22|6|0.23|0.16|0.39|0.44|0|0|48120679|16155700|14040400|9050800|20693400|405482700|67714|3.5|0|593
2024-04-29 07:55:06|adr_usa_0482|CIH|10|202006|202006|5|201906|202009|7.44|3.45|2.39|0.69|3.09|1.51|33.41|6.09|0|0|0|0|0|0|1751.42|1751.42|9.6|10|2.76|2.51|1.37|1.23|0|0|37616214|70717300|6958300|59397700|130115025|131862130|72963|1.45|-62.82|730
2024-04-29 07:55:07|adr_usa_0483|AIH|9|202306|202306|2|201909|202003|25.6|17.43|1.68|1.16|1.19|0.12|3.93|2.26|-1.05|4.49|0|0|0|0|0.01|-12.34|9|9|0.28|0.24|0|0|0|0|13431814|12114600|68466700|28624400|14267100|6479460|23746|0.3|0|1550
2024-04-29 07:55:08|adr_usa_0484|ERYP|6|201912|202006|-168|202412|198200|0|0|0|0|0|0|2.23|1.81|0|0|0|0|0|0|0|0|0|0|0.03|0.01|0.99|2.69|0|0|75372400|51169100|37453800|58075300|113960499|107626794|15841|6.0001|41.37|217
2024-04-29 07:55:09|adr_usa_0485|CYAD|0||202006|-168|202412|198200|0|0|1678.27|8897.33|2366.48|11017.97|3.83|4.05|0.01|0|0|0|0|0|-73.52|-73.14|0|0|0.64|1.59|1.11|1.43|0|0|58154350|30019700|4758500|108111400|138028770|0|75184|9.9|3.13|107
2024-04-29 07:55:11|adr_usa_0486|BFRA|30|202006|202006|2|201906|201912|355.45|457.28|11.99|5.22|11.34|4.79|30.03|32.96|-22.94|4.98|-0.58|-0.37|0|0|-69.66|-63.05|6|9|0.02|0.07|1.04|1.43|0|0|13537294|12734600|6252000|189388500|175585401|198965781|10291539|7.83|-38.39|154
2024-04-29 07:55:12|adr_usa_0487|SECO|16|202006|202006|10|201803|202009|19.96|14.54|0.69|0.24|0.57|0.15|1.79|0.52|0.65|0.61|0|0|0|0|7.5|2.08|6.42|6|0.35|0.53|2.39|0.6|0|0|96402271|156712800|29868300|212272200|177338026|138126304|352587|2.51|-60.15|1010
2024-04-29 07:55:13|adr_usa_0488|MREO|0||202312|-168|202412|198200|0|0|0|0|46.76|43.52|3.4|9.16|0.11|0.09|0|0|0|0|0|0|0|0|0.55|1.4|1.87|2.08|0|0|54495175|57421000|13816700|409822400|462193710|0|4601043|3.3|0|50
2024-04-29 07:55:14|adr_usa_0489|KRKR|10|202309|202309|-168|202412|198200|0|0|2.03|0.8|1.56|0.33|1.31|0.39|0.01|0.06|0|0|0|0|-312.02|-133.92|7.75|8|0.09|0.1|0|0|0|0|25558400|15880900|6871000|1997900|14067861|15324294|16372|0.3752|0|525
2024-04-29 07:55:16|adr_usa_0490|KTOV|4|201512|202006|-168|202412|198200|0|0|10.67|-1.24|15.18|6.54|10.46|1.35|0|0|-22.86|-15.97|0|0|-73.03|-118.77|0|0|2.77|1.61|2.09|1.59|0|0|10068308|63005000|141000|6066300|75038216|1695168|2928941|4.36|-41.04|9
2024-04-29 07:55:16|adr_usa_0491|SKYS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:55:17|adr_usa_0492|TC|12|202006|202312|-168|202412|198200|0|0|2.39|0.61|2.06|0.11|2.4|1.13|0.09|0.96|0|0|0|0|-107.63|-48.39|9.25|9|0.06|0.02|0.26|-0.51|0|0|37943117|1349200|949500|4390100|3103100|29195782|58292|1.54|0|799
2024-04-29 07:55:18|adr_usa_0493|LOV|0||202006|-168|202412|198200|0|0|1.28|0.93|1.09|0.57|5.58|0.78|0.61|0.62|0|0|0|0|-15.11|-6.35|0|0|0.16|0.13|1.93|2.39|0|0|15560733|16786800|2045800|209247600|126115396|0|273107|4.84|-11.57|290
2024-04-29 07:55:19|adr_usa_0494|XYF|14|202309|202309|22|201809|202403|3.41|1.07|0.66|-0.56|0.95|0.68|0.64|0.24|0.06|0.1|0|0|0|0|20.86|-6.35|0|0|0.1|0.02|0.9|0.23|17868570|4410200|212571058|446363200|2321600|-184094000|619564740|630684242|134100|3.86|0|693
2024-04-29 07:55:20|adr_usa_0495|JFIN|13|202309|202309|20|201903|202403|4.61|1.69|1.28|0.8|0.98|0.5|1.06|1.25|0|0|0|0|3|12.27|0|0|9.57|10|0.15|0.33|0.26|0.29|0|0|37338809|24708000|6239000|325101600|350026852|352243000|547966|6.52|0|970
2024-04-29 07:55:21|adr_usa_0496|TRVG|22|202312|202312|11|201706|202003|934.63|24.84|1.83|0.47|1.62|0.37|1.97|0.81|0|0|0|0|0|0|-5.16|-28.43|9|9|1.64|0.67|0.7|1.74|0|0|203418385|140465400|137943000|52546000|193011384|978178410|171151|2.77|0|1247
2024-04-29 07:55:22|adr_usa_0497|LAIX|12|202006|202006|-168|202412|198200|0|0|2.18|0.25|2.43|0.64|22.82|16.85|0.05|0|0.09|0|0|0|-6460.33|-6460.33|9.25|10|0.17|0.03|1.87|0.26|0|0|79069540|54744900|22224900|34691200|89436082|89300875|60828|1.81|-57.91|3214
2024-04-29 07:55:22|adr_usa_0498|NNDM|26|202312|202312|-168|202412|198200|0|0|19.76|11.62|17.45|11.85|2.52|0.61|0|0|-231.21|-602.72|0|0|-70.55|-56.16|1.4|2|0.73|3.16|2.15|1.55|0|0|123785878|851538000|7063000|-233421000|616510994|22732563|5454177|2.785|0|68
2024-04-29 07:55:23|adr_usa_0499|WSG|10|202006|202006|2|201906|201912|86.37|96.55|1.09|1|0.4|0.35|1.51|1.81|-6.74|4.34|-18.15|24.43|0|0|-14.95|-31.06|4.4|5|0.16|0.07|0.12|0.18|0|0|189322471|188435100|41200000|907270700|321706744|330964472|489226|2.32|-42.72|1100
2024-04-29 07:55:24|adr_usa_0500|JT|14|201912|201912|-168|202412|198200|0|0|2.25|0.02|2.52|0.39|13.88|0.56|0.05|0.05|0|0|0|0|-31.86|-22.46|0|0|1.11|0.6|1.08|0.86|0|0|143670473|99317900|5243200|3778200|89608955|89568940|86186|0.53|-79.66|1109
2024-04-29 07:55:25|adr_usa_0501|FRSX|25|202312|202312|2|201806|201812|6.88|9.41|0|0|38.8|40.79|4.96|1.07|0|0|0|0|0|0|0|0|0|0|0.23|0.24|2.65|1.27|0|0|8853033|16109000|1681000|892700|16398713|42794222|818109|1.07|0|70
2024-04-29 07:55:26|adr_usa_0502|RYB|16|202006|202006|4|201709|201809|124.45|162|1.55|0.31|2.24|0.68|11.32|1.43|0|0|0|0|0|0|-3.76|-46.33|2.58|1|1.14|0.34|1.44|0.88|0|0|102175500|48318000|129561000|38563400|83862352|84192800|85275|3.04|-52.57|6547
2024-04-29 07:55:26|adr_usa_0503|ASLN|21|202312|202312|-168|202412|198200|0|0|0|0|0|0|5.38|4.92|0.83|5.94|-24.47|-29.27|0|0|-73.06|-77.39|0|0|0.37|0.63|2.9|2.81|0|0|34957300|21252100|617200|19266900|13920007|23372063|1158628|0.6152|0|23
2024-04-29 07:55:27|adr_usa_0504|MITO|11|202006|202006|-168|202412|198200|0|0|0|0|0|0|17.68|5.78|0.94|0.94|0|0|0|0|0|0|0|0|0.09|0.2|2.62|2.42|0|0|32647011|31834000|224000|45530700|66833235|64731420|108952|1.35|-77.42|31
2024-04-29 07:55:28|adr_usa_0505|STG|17|202312|202312|4|202303|202403|1.08|1.48|1.79|0.39|1.38|0.44|62.89|3.41|1.92|0.52|0|0|0|0|0|0|8.3|9|0.89|0.06|2.69|2.22|0|0|214189856|127794900|155790200|25590500|133275780|1640081844|24544|9.72|0|2880
2024-04-29 07:55:29|adr_usa_0506|PLL|7|202312|202312|-168|202412|198200|0|0|0|0|0|0|6.76|0.78|0|0|0|0|0|0|0|0|0|0|0.39|3.33|1.17|-1.15|0|0|9982794|72214000|8495400|185836200|256703040|115485732|9184839|13.32|0|4
2024-04-29 07:55:30|adr_usa_0507|BWAY|29|202312|202312|-168|202412|198200|0|0|3.71|2.23|3.21|2.79|4.39|2.12|0.09|0|-19.93|0.87|0|0|-42.83|-37.09|6.57|9|0.11|0.31|1.13|1.48|0|0|18683335|45985000|10851000|42024700|88009730|50343343|657666|5.29|0|107
2024-04-29 07:55:31|adr_usa_0508|VRNA|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.27|5.22|0|0|0|0|0|0|0|0|0|0|0.13|0.28|-0.89|1.45|0|0|48333560|271772000|1394600|1076925000|1294311780|213918159|7172268|16.09|0|24
2024-04-29 07:55:32|adr_usa_0509|CLGN|28|202312|202312|-168|202412|198200|0|0|30.51|20.46|30.64|5.61|8.75|2.16|-0.16|0|-22.37|-15.22|0|0|-229.07|-241.46|3.46|1|0.03|0.02|-0.29|0.65|0|0|5637544|26674000|5296000|34607600|61281575|37225835|42154|5.35|0|38
2024-04-29 07:55:33|adr_usa_0510|AKTX|26|202006|202312|1|201609|201612|10.94|9.9|0|0|0|0|8.18|6.34|0|0|0|0|0|0|0|0|0|0|0.83|0.46|-2.93|1.06|0|0|23628080|3845000|0|8496100|14777701|55996252|20597|1.865|0|10
2024-04-29 07:55:34|adr_usa_0511|JP|26|202006|202006|14|201506|201812|10.32|3.01|0.83|-0.57|1.79|0.76|2.23|0.35|0|0|0|0|3.93|0|8.38|-9.07|5.71|4|0.33|0.12|1.32|0.95|0|0|138152926|99775300|10324900|-42798200|56977167|56524754|49117|1.69|-28.39|911
2024-04-29 07:55:35|adr_usa_0512|IMMP|4|201706|202006|-168|202412|198200|0|0|19.79|14.14|20.72|13.57|2.78|3.52|0.21|0.26|-16.23|-28.63|0|0|-54.94|-35.21|0|0|0.42|0.82|2.27|2.65|0|0|23060635|70674600|172200|206935700|276998555|76733657|359068|2.33|0|26
2024-04-29 07:55:36|adr_usa_0513|FEDU|15|202003|202306|9|201709|201912|59.79|32.87|2.26|-0.32|3.59|1.81|1.88|0.32|0|0|0|0|0|0|0.49|-17.39|4.73|4|0.18|0.04|-0.03|0.48|0|0|82654679|68300300|28909900|-47344400|0|0|0||0|910
2024-04-29 07:55:37|adr_usa_0514|LGHL|0||202006|1|202006|202009|5.11|4.34|2.79|2.42|2.28|1.94|1.58|0.09|0.06|0.06|0|0|0|0|0|0|0|0|0.51|0.52|0|0|0|0|20354750|32598100|53200|-30347900|2932527|0|191178|0.7858|0|
2024-04-29 07:55:37|adr_usa_0515|AACG|59|202312|202312|47|200712|201909|33.37|0.27|6.59|0.92|7.71|1.06|2.63|2.13|0|0.02|0|0|2.41|0|23.76|-52.38|4.13|3|0.1|0.03|1.16|0.03|0|0|33521270|8487900|9066700|25423100|33867000|31486558|39218|1.06|0|768
2024-04-29 07:55:39|adr_usa_0516|PT|10|201912|202006|-168|202412|198200|0|0|0.63|0.59|0.11|0.04|2.35|2.77|2.53|4.23|0|0|0|0|-1.38|-1.38|0|0|0.73|0.85|-1.09|0.06|0|0|41321280|2007100|1701900|36692200|17542800|46695660|86994|1.1|0|256
2024-04-29 07:55:40|adr_usa_0517|WEI|6|201912|202006|2|201809|201903|10.84|12.19|0.37|-0.17|0.65|0.14|1.16|0.24|0.1|0|0|0|0|0|12.85|-8.3|0|0|0.02|0.02|0.82|1.42|0|0|221020611|133340400|6761600|-73512000|59335629|59331503|28177|0.8421|-86.2|6970
2024-04-29 07:55:40|adr_usa_0518|MFH|22|201912|202312|-168|202412|198200|0|0|71.83|11.87|66.19|141.87|1.85|4.71|0.08|0.5|1.18|16.59|0|0|-153.88|-419.11|1.11|1|0.56|0.04|-0.07|1.3|0|0|5162779|18437200|0|74494300|83931462|7268322|20034|1.38|0|19
2024-04-29 07:55:41|adr_usa_0519|AMBO|37|202306|202306|34|201103|201909|42.73|110.71|23.45|1.03|3.87|0.12|11.37|6.57|0.07|1.2|0|0|0|0|-6.13|-39.24|3.55|4|0.2|4.65|-12.41|-0.16|0|0|64852462|6913000|64269200|50761700|48785736|37481724|587676|1.72|0|3448
2024-04-29 07:55:42|adr_usa_0520|MOHO|8|202006|202006|2|201909|202003|183.1|327.78|0.48|0.08|0.47|0.14|1.7|0.64|-0.02|0.57|0|0|0|0|4.74|-9.4|8|8|0.02|0.05|0|0|0|0|32071483|62503000|1961000|28260600|47857572|48180630|69423|1.38|0|677
2024-04-29 07:55:43|adr_usa_0521|XRF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:55:44|adr_usa_0522|KZIA|36|200806|202006|4|201112|201212|7.48|19.09|12193.76|120974.06|9058.41|0.03|4.36|1.02|0.15|0|-13.24|-16.19|0|0|-46.85|-59.1|0|0|0.71|0.3|1.31|2.64|0|0|18091753|3469200|0|5886400|8166793|302334|424688|0.3098|0|5
2024-04-29 07:55:46|adr_usa_0523|IMRN|0||202312|-168|202412|198200|0|0|15.89|22.3|13.93|6.38|4.12|1.25|0.01|0|-12.55|-4.04|0|0|-55.86|-42.39|0|0|0.1|0.12|2.74|2.75|0|0|4768867|11186200|48600|3791700|14977850|0|4950826|2.63|0|6
2024-04-29 07:55:47|adr_usa_0524|ATHE|24|200806|200806|-168|202412|198200|0|0|82.96|72.4|55.44|1.37|5.26|1|0|0|-14.84|-12.38|0|0|-94.92|-190.31|0|0|1.1|0.03|-285.19|1.71|0|0|11454822|10441100|49000|4679400|13149054|7201530|71867|2.07|0|12
2024-04-29 07:55:48|adr_usa_0525|SFET|21|202006|202006|-168|202412|198200|0|0|11.5|1.89|13.13|0.99|4.52|1.2|0.28|0|0|0|0|0|-287.36|-114.9|2.81|3|2.3|0.46|0.26|-0.38|0|0|3084222|9771000|588000|8744700|16827460|12230467|517071|0.927|-90.83|39
2024-04-29 07:55:49|adr_usa_0526|GSUM|18|201912|201912|-168|202412|198200|0|0|3.34|2.15|2.78|0.87|3.85|13.51|-0.65|-1.18|0|0|0|0|-76.62|-243.88|0|0|1.81|0.39|2.48|1.17|0|0|29035036|3602500|22697900|101007100|42365488|41843131|465224|1.21|-27.98|929
2024-04-29 07:55:50|adr_usa_0527|DXF|23|201506|202306|16|201009|201409|1.1|0.59|-0.56|-0.87|0.37|0.28|0.44|0.03|0.03|0.65|-19.61|4.53|0|0|12.12|-14.67|0|0|0.31|0.04|1.51|0.87|0|0|112416031|39800|7207600|32972000|1199811|1432244|612511|0.3019|0|34
2024-04-29 07:55:51|adr_usa_0528|ANTE|33|201512|201512|31|200809|201606|23.81|1.71|2.66|-0.66|3.06|0.1|13.44|1.01|0.5|0|0|0|0|0|-2.78|53.47|0|0|0.75|0.3|1.34|0.23|0|0|94453171|132000|14899000|-15424500|6974535|24881995|203616|1.55|0|220
2024-04-29 07:55:52|adr_usa_0529|BNTC|17|202312|202312|-168|202412|198200|0|0|11.86|-25.69|46.11|15.16|3.82|0.88|0|0|-27.52|-25.33|0|0|-60.8|-63.26|0|0|0.52|3.6|3.4|1.4|0|0|14390435|20374000|950700|-6763900|13610100|3979500|121633|5.25|0|14
2024-04-29 07:55:53|adr_usa_0530|MTP|0||202006|-168|202412|198200|0|0|68|185.42|45.82|75.14|1.08|3.85|0.16|0.7|-26.18|-72.86|0|0|-47.9|-116.54|0|0|0.16|0.85|2.27|3.02|0|0|14443527|5327300|1174300|21426700|22832788|0|11567623|1.81|-70.58|20
2024-04-29 07:55:54|adr_usa_0531|APOP|21|202006|202006|-168|202412|198200|0|0|0|0|0|0|4.39|1.33|0|0|0|0|0|0|0|0|0|0|0.84|2.33|3.51|2.21|0|0|5836556|7046900|579300|2687800|9734655|8766045|407083|2.49|2.68|14
2024-04-29 07:55:55|adr_usa_0532|MDGS|20|201812|202006|-168|202412|198200|0|0|9.55|17.76|26.13|29.16|1.27|0.99|0|0|0|0|0|0|-177.24|-159.88|0|0|0.73|0.27|3.37|4.06|0|0|7546185|10172000|467000|2899000|8888442|5239308|1661545|1.38|-26.11|20
2024-04-29 07:55:56|adr_usa_0533|ANCN|18|202006|202006|-168|202412|198200|0|0|0|0|0|0|2.22|1.04|0|0|0|0|0|0|0|0|0|0|0.2|0.3|0.8|0.84|0|0|10506664|8824000|293000|-365300|8458686|8458686|61840|1.14|-50.42|16
2024-04-29 07:55:57|adr_usa_0534|TRPX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:55:57|amer_0000|RY.TO|111|202312|202312|117|199412|202403|13.39|12.52|1.68|-0.11|2.76|3.43|2.16|1.75|0.58|3.8|3.83|5.49|3.46|4.07|11.33|12.11|0|0|1.05|0.91|0.79|0.68|414142717686|1017158000000|53765501864|374037000000|8175000000|266217668000|188903593980|191522006780|703949206|134.14|0|83734
2024-04-29 07:55:59|amer_0001|TD.TO|107|202312|202312|114|199509|202403|15.57|12.83|1.75|-3.74|3.02|2.75|1.92|1.41|0.45|3.51|2.77|5.86|3.45|4.88|10.25|9.47|0|0|2.1|3.68|0.84|0.65|392561717159|1091278000000|58421756780|155451000000|9625000000|393713096100|143894520000|146444200000|824988798|81.2|0|89630
2024-04-29 07:56:01|amer_0003|BNS.TO|103|202312|202312|110|199609|202403|12.26|10.41|1.5|-1.91|3.18|2.39|1.97|1.11|0.49|3.88|3.3|7.62|3.83|6.66|11.78|9.18|0|0|1.83|3.85|0.78|0.75|362630999333|767993000000|45420019343|171442000000|6025000000|222612101500|77751745188|79206900000|319692841|63.62|0|95369
2024-04-29 07:56:02|amer_0004|CNR.TO|103|202403|202403|109|199612|202403|16.25|21.08|4.37|8.06|3.82|6.94|3.09|5.49|0.68|1|3.2|2.34|1.53|1.8|12.93|10.39|4.33|5|0.92|0.79|0.7|0.49|0|0|236341619|412000000|40892000000|133077712000|113728712000|127142136000|203427156|178.37|0|24008
2024-04-29 07:56:04|amer_0005|SU.TO|121|202312|202312|117|199412|202403|24.49|7.88|1.97|1.42|1.59|1.27|2.09|1.49|0.45|0.27|-0.47|9.33|2.3|4.26|9.25|-9.42|3.86|4|0.76|1.32|1.34|1.85|0|0|1443504696|1729000000|70998000000|74190284800|64338284769|76234750000|666270503|49.99|0|12889
2024-04-29 07:56:06|amer_0006|ENB.TO|133|202312|202312|117|199412|202403|37.3|17.24|3.64|3.62|2.13|2.31|3.7|1.9|2.01|1.32|0.46|7.19|4.05|7.31|4.33|1.66|2.81|4|2.58|3.74|0.34|1|0|0|487079831|5901000000|96302000000|189192454300|104046866880|98879000000|321256491|48.95|0|11300
2024-04-29 07:56:07|amer_0007|BMO.TO|111|202312|202312|117|199412|202403|12.72|17.55|0.52|-3.8|2.65|2.76|1.71|1.22|0.38|3.14|4.2|5.16|3.9|4.8|10.77|7.83|0|0|1.7|2.21|0.72|1.13|276531585522|660600000000|38999279342|148355000000|3881000000|187861870900|90111870336|79712676420|305761208|124.23|0|45513
2024-04-29 07:56:09|amer_0008|CNQ.TO|113|202312|202312|117|199412|202403|54.94|13.81|3.22|2.33|5.96|2.79|1.94|2.78|0.65|0.27|1.25|7.42|1.93|3.73|8.17|0.06|2.82|3|0.65|1.13|1.59|2.39|0|0|250675341|1402000000|69456000000|120060206100|110663206104|122024980250|1029760682|103.33|0|10180
2024-04-29 07:56:11|amer_0009|MFC.TO|89|202312|202312|97|199912|202403|20.89|13.01|1.1|0.37|1.14|1.47|1.56|1.5|0.22|0.27|2.62|7.98|3.12|4.42|7.8|5.48|0|0|1.53|2.81|1.07|1.1|12407333441|21439000000|15578661017|20338000000|5984949600|61581149700|60932167006|65664030000|278325489|33.83|0|35000
2024-04-29 07:56:12|amer_0010|BAM.A.TO|97|202006|202006|95|199612|202009|20.71|65.38|5.22|4.18|1.73|0.86|1.74|1.68|2.32|4.5|-7.88|-8.65|1.94|1.41|2.97|0.32|2.44|3|1.12|0.62|0.77|1.16|0|0|6081677731|13005180200|104552198300|364641395800|69385110814|66623126000|87296031|44.06|-6.63|150000
2024-04-29 07:56:14|amer_0011|CP.TO|81|202403|202403|87|200206|202403|19|28.5|4.09|8|3.6|8.08|3.3|2.43|1|0.53|2.22|2.37|1.35|0.64|9.31|13.82|4.75|6|0.84|0.6|1.05|0.55|0|0|273191555|519000000|20169000000|134525088200|111374088210|16218594000|160835605|119.43|0|12166
2024-04-29 07:56:15|amer_0012|TRP.TO|145|202312|202312|117|199412|202403|23.25|19.72|6.04|9.9|2.63|3.52|2.06|2.09|1.63|2.14|-0.65|23.45|4.5|6.89|4|5.3|4.43|5|2.08|3.66|0.33|0.54|0|0|959223246|3678000000|72273000000|127957835800|56480835832|51173600000|428296251|54.44|0|7305
2024-04-29 07:56:17|amer_0013|CM.TO|99|202312|202312|106|199709|202403|13.76|10.01|1.66|-3.58|2.4|2.56|1.99|1.25|0.7|3.51|4.56|5.81|4.16|5.42|9.3|8.93|0|0|2.41|4.61|0.88|0.95|269705194188|566135000000|25100441372|115591000000|3023000000|140524143800|61266287121|29148090780|333962969|65.37|0|43952
2024-04-29 07:56:18|amer_0015|MG.TO|149|202312|202312|117|199412|202403|12.04|12.96|0.49|0.55|0.5|0.37|1.45|1.35|0.27|0.46|3.15|12.42|2.2|3.41|11.41|-1.42|3.62|5|0.9|1.04|0.91|1.72|0|0|1303197187|1588667800|13160865400|27431068600|21198398579|22018936000|113003752|73.79|0|159000
2024-04-29 07:56:20|amer_0016|SLF.TO|85|202312|202312|93|200012|202403|26.36|14.05|1.1|0.72|1.18|1.33|1.45|2.02|0.26|0.52|4.08|5.23|3.62|4.14|7.83|8.75|0|0|2.12|3.03|0.81|1.2|3532760998|4392000000|8758508772|27486000000|1400000000|30803016500|43049714683|43532990000|191507494|73.91|0|22719
2024-04-29 07:56:22|amer_0017|ATD.B.TO|93|202006|202006|84|199909|202009|19.75|14.27|0.5|0.8|0.43|0.75|3.43|3.32|0.74|0.57|0.61|2.08|0.61|0.58|11.4|15.51|5.44|8|0.72|0.57|0.16|1.38|0|0|587221449|4412677100|17513361200|55359737700|52364217515|52423110000|73747001|47.05|13.67|131000
2024-04-29 07:56:23|amer_0018|G.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:56:25|amer_0020|TRI.TO|98|202006|202006|107|199612|202309|27.51|51.03|3.68|6.88|3.49|11.47|2.42|5.88|0.49|0.41|6.49|3.23|2.85|1.3|7.85|12.5|2.47|4|1.6|0.29|0.45|0.36|0|0|1325528929|1963819100|797545400|102852157900|99286800000|104889927240|63418822|210.8|0|24400
2024-04-29 07:56:26|amer_0021|CVE.TO|49|202312|202312|57|200912|202403|20.56|12.77|1.54|0.9|1.15|0.94|1.66|1.79|0.49|0.25|-7.36|-33.61|2.76|2.07|4.17|-6.68|5.9|6|1.12|2.04|2.1|4.82|0|0|1269673913|2227000000|28778000000|56137541100|50544541076|33278612000|137557205|27.08|0|2361
2024-04-29 07:56:27|amer_0022|ABX.TO|141|202312|202312|114|199509|202403|44.07|23.17|5.08|5.35|4.44|2.57|2.19|1.28|0.41|0.22|-0.6|0.74|1.27|2.41|1.61|13.21|2.79|4|0.96|1.03|0.78|0.79|0|0|1968074275|5500662800|33768674800|52391129300|39554481333|40058340000|85645791|22.53|0|22500
2024-04-29 07:56:29|amer_0023|IMO.TO|149|202312|202312|117|199412|202403|23.6|10.98|1.34|0.64|1.26|1.11|2.94|2.25|0.26|0.16|5.13|9.72|1.85|2.25|15.25|-0.07|3.41|2|0.46|0.71|1.05|2.81|0|0|711192206|864000000|33861000000|52746232200|50063232224|68586963000|83391230|93.43|0|6000
2024-04-29 07:56:30|amer_0024|RCI.B.TO|111|202403|202403|103|199806|202403|73.49|51.39|2.95|3.07|1.72|1.45|9.85|2.6|13.53|4.09|-1.82|3.96|1.85|3.6|4.92|5.53|3.88|6|3.16|0.8|0.67|0.26|0|0|344189729|764000000|13940000000|72107185300|29485185300|28083000000|95030030|55.5|0|25300
2024-04-29 07:56:32|amer_0025|NA.TO|115|202312|202312|117|199412|202403|11.29|11.81|1.44|-2.14|2.24|3.71|1.72|1.71|0.82|2.54|4.25|6.58|3.75|3.72|8.89|12.56|0|0|2.55|2.87|0.83|1.11|82094919820|205478000000|10555372174|42220000000|1167000000|57991354100|37962895152|37746265830|284354535|111.93|0|25487
2024-04-29 07:56:33|amer_0027|L.TO|96|202312|202312|105|199712|202403|47.45|22.99|0.62|0.61|0.47|0.81|2.42|4.13|0.89|0.76|1.73|5.48|1.7|1.19|5.76|5.88|4.57|9|2.91|3.26|0.42|-0.39|0|0|1301000000|1952000000|12790000000|53558490700|46419490710|54216120000|69247259|150.1|0|194000
2024-04-29 07:56:35|amer_0028|FFH.TO|113|202312|202312|117|199412|202403|42.16|6.23|1.1|0.42|0.93|1.05|1.33|1.21|0.54|0.42|-2.43|0.22|1.36|1.39|5.41|-0.32|0|0|0.42|0.24|0.67|0.84|1145436167|1297975800|9709813845|10559071300|3537202300|44995981100|34590207030|41611827930|95916111|1460.1|0|44043
2024-04-29 07:56:37|amer_0029|PPL.TO|89|202312|202312|54|201009|202403|27.64|15.99|4.12|4.17|2.86|2.86|2.48|1.93|0.66|0.66|2.58|1.95|5.38|5.58|5.87|4.22|2.9|4|1.96|4.06|0.68|2.38|0|0|79232750|137000000|19955000000|38836266800|26275266808|26295500000|187225450|47.81|0|2791
2024-04-29 07:56:38|amer_0030|CPG.TO|71|202312|202312|79|200406|202403|103.42|11.08|5.16|1.73|3.69|1.78|1.55|1|0.37|0.52|0.93|37.5|7.26|3.75|-0.42|-46.55|3.22|1|1.82|2.87|1.49|4.72|0|0|17827656|17300000|4613600000|10418040500|6868818860|5864607436|43212779|11.08|0|864
2024-04-29 07:56:40|amer_0031|POW.TO|103|202312|202312|116|199503|202403|15.99|11.47|1.03|0.65|0.5|1.05|1.88|2.07|0.61|0.91|3.42|6.34|3.56|5.63|3.88|3.1|0|0|2.38|3.9|0.79|1.06|767440000|2319000000|5767983871|21883000000|3146000000|52364663500|24688663524|25685874000|130361073|37.98|0|30600
2024-04-29 07:56:41|amer_0032|IFC.TO|65|202312|202312|60|200903|202403|22.88|31.48|1.54|1.93|1.37|1.66|2.15|2.69|0.18|0.31|1.08|-0.02|2.59|2.05|10.88|7.37|0|0|0.45|0.79|0.31|0.86|29291667|20000000|315470764|2555000000|534000000|43667730800|39237730836|31465720000|78024732|220.04|0|16000
2024-04-29 07:56:43|amer_0033|GIB.A.TO|110|202312|202312|110|199609|202403|30.42|21.56|1.47|2.09|1.53|2.44|2.36|4.04|0.27|0.28|2.23|3.71|0|0|10.15|12.31|3.35|6|6.39|0.94|0.72|1.3|0|0|246020558|1141048000|1074252000|36025224700|34771669312|39063944768|50794980|149.44|0|77500
2024-04-29 07:56:44|amer_0034|ECA.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:56:45|amer_0035|SJR.B.TO|95|202003|202003|93|199706|202009|133.09|18.71|4.18|3.07|3.97|2.32|2.65|2|1.24|0.77|-0.97|7.13|2.58|4.88|5.13|6.15|3.39|7|2.99|4.11|0.59|0.29|0|0|286402001|651000000|6166000000|16619608800|12463350930|12465900000|25112399|24.3|-9.32|14000
2024-04-29 07:56:46|amer_0036|GWO.TO|97|202312|202312|105|199712|202403|17.47|14.79|1.07|0.56|1.39|1.49|2.21|1.67|0.27|0.35|3.21|7.13|3.69|4.88|9.73|8.06|0|0|1.66|3.11|0.72|0.96|660531250|1499000000|3681935484|19381000000|1195000000|36035781000|40411378236|40187110596|193686559|43.32|0|24000
2024-04-29 07:56:48|amer_0037|FTS.TO|97|202312|202312|105|199712|202403|17.92|17.26|3.58|5.9|1.61|2.26|1.53|1.33|1.49|1.38|-6.61|-2.2|4.1|4.32|3.38|2.92|4.59|5|3.24|1.35|0.19|0.06|0|0|151320866|625000000|36105000000|58860616900|26385616896|24897504000|97023778|53.52|0|9000
2024-04-29 07:56:50|amer_0039|CTC.A.TO|101|202312|202312|109|199612|202403|15.12|35.93|0.83|0.95|0.61|0.46|1.72|1.35|0.77|1.16|1.5|5.38|1.77|5.13|7|4.37|4.32|7|1.72|3.11|0.7|2.19|0|0|555516976|464400000|5794900000|14396924100|7514424120|8215174310|37722798|135.1|0|31686
2024-04-29 07:56:51|amer_0040|IPL.TO|86|202006|202006|82|200003|202009|38.13|16.54|6.02|5.46|4.05|2.32|2.19|1.44|1.09|1.75|-0.47|-5.31|8.26|8.38|4.62|3.1|3.23|5|1.36|4.76|0.62|3.3|0|0|36885306|288500000|12458600000|12980040000|5987340000|5987340000|32706366|13.95|-43.78|1656
2024-04-29 07:56:53|amer_0041|FM.TO|97|202403|202403|96|199912|202312|52.9|9.16|3.96|3.69|6.02|1.29|2.41|1|0.52|0.54|-9.49|-20.63|0.76|1.44|7.2|-2.1|3.26|2|1.55|1.48|2.82|1.78|0|0|637576760|1045210800|26833853300|19902184700|12136214272|10019070880|54921524|14.56|0|26349
2024-04-29 07:56:55|amer_0044|FNV.TO|53|202312|202312|60|200812|202312|199.57|30.77|17.81|28.01|18.71|18.86|2.6|4.05|0.01|0|-1.31|-0.09|1.17|1.15|2.88|4.12|3.55|4|1.19|0.68|0.66|1|0|0|600327685|1885581600|6051376000|29131463400|31017045000|30762840000|68255183|161.4|0|38
2024-04-29 07:56:56|amer_0045|PWF.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:56:57|amer_0046|QSR.TO|29|202312|202312|33|201512|202403|33.09|21.1|7.09|5.68|5.43|5.17|7.12|8.87|3.84|4.52|0.75|2.69|2.42|2.78|3.49|3.77|4.57|5|0.8|1.3|1.28|1.54|0|0|1795668165|1510427900|4199404500|51848118300|33610773593|50450330000|88413640|107.57|0|6300
2024-04-29 07:56:58|amer_0047|HSE.TO|110|202006|202006|100|199412|201912|20.75|9.52|1.61|0.54|1.86|0.18|1.72|0.21|0.37|0.37|-0.61|-13.36|3.57|8.93|8.33|-17.26|3.06|1|1.3|1.18|1.08|2.65|0|0|758921505|633000000|24239000000|9092774800|3095774836|3095708000|6866719|3.08|-66.95|4802
2024-04-29 07:56:59|amer_0048|DOL.TO|52|202312|202312|58|200909|202403|26.61|32.48|3.57|4.39|3.47|5.6|73.56|84.63|2.33|5.95|4.39|2.28|0.44|0.26|23.53|28.93|7.88|8|0.97|1.11|0.3|0.69|0|0|112214327|313915000|1983653000|34180779600|32230300572|36134371740|67998034|115.62|0|20700
2024-04-29 07:57:00|amer_0049|MRU.TO|103|202403|202403|49|201112|202403|15.46|17.03|0.79|1.04|0.72|0.79|2.66|2.34|0.37|0.4|4.69|2.95|1.47|1.71|15.17|9.03|4.16|7|1.4|1.13|0.18|-0.24|0|0|150160294|500000|3926800000|19192858900|16409558880|18376344000|37995121|72.72|0|90000
2024-04-29 07:57:02|amer_0050|SAP.TO|96|202312|202312|104|199803|202403|20.94|34.17|1.3|1.15|1.13|0.65|3.28|1.65|0.49|0.52|1.34|-5.39|1.58|2.76|12.28|5.88|4.76|8|0.59|0.56|0.42|0.55|0|0|122692105|429000000|4242400000|14439834700|11303834685|10929061065|12154514|26.65|0|17200
2024-04-29 07:57:04|amer_0051|GIL.TO|97|202312|202312|103|199806|202403|16.4|12.29|1.66|2.3|1.49|2.05|2.28|3.27|0.36|0.5|3.8|5.27|1.68|2.06|14.89|-7.7|4.63|4|8.01|1.64|0.73|2.4|0|0|76781492|118874300|1381485300|9665942800|8545221355|9963564270|20464282|50.27|0|46000
2024-04-29 07:57:06|amer_0052|CSU.TO|69|202312|202312|68|200703|202403|51.75|102.72|3.64|6.4|3.78|6.91|17.31|31.52|0.62|1.78|1.04|0.22|1.09|0.15|23.4|30.91|7.73|9|0.5|0.72|0.45|0.63|0|0|263033344|1721277800|435645500|81221208100|78408550000|78408550000|112349637|3700|0|19000
2024-04-29 07:57:08|amer_0053|T.TO|89|202312|202312|97|199912|202403|23.32|37.36|2.53|3.25|1.73|1.58|2.19|1.99|1.1|1.7|3.75|-1.71|3.98|6.83|6.56|4.87|4.9|7|1.45|3.9|0.68|0.59|0|0|313629714|864000000|14559000000|59763920000|31806922620|27737600000|69377283|21.67|0|65600
2024-04-29 07:57:09|amer_0055|CIX.TO|98|202312|202312|107|199703|202312|47.81|45.03|4.55|2.55|4.04|0.98|4.88|2.59|0.49|3.41|7.76|13.65|5.08|4.39|14.01|16.44|6.36|6|0.89|2.42|0.86|1.89|0|0|135380043|179810000|96346000|6004051500|2664181452|3769853880|6724681|17.32|0|1793
2024-04-29 07:57:11|amer_0056|BCE.TO|149|202312|202312|112|199603|202403|16.07|20.19|2.43|3.45|1.53|1.7|2.27|2.54|1.09|1.73|0.82|5.31|7|8.47|6.61|5.29|3.5|6|2.23|3.71|0.26|0.1|0|0|970642156|1772000000|26840000000|79121036700|41992036662|41629532000|164379062|46.03|0|52000
2024-04-29 07:57:12|amer_0057|KEY.TO|72|202312|202312|53|201012|202403|26.34|18.96|2.25|2.18|1.68|1.13|3.86|2.88|0.78|1.47|-0.86|1.91|4.84|5.68|8.44|5.03|4.06|5|0.99|3.63|0.77|3.91|0|0|43780952|20088000|6678045000|12058086100|7995162126|7705491390|41392587|34.89|0|1074
2024-04-29 07:57:14|amer_0058|AEM.TO|149|202312|202312|117|199412|202403|123.74|14.57|8.54|7.68|7.75|4.42|2.73|1.56|0.41|0.09|-3.68|0.83|0.87|2.69|1.08|7.06|2.77|4|2.07|0.88|0.92|1.98|0|0|320206634|462606000|9687393900|42226745900|40245235592|19607482890|142798821|80.77|0|6487
2024-04-29 07:57:16|amer_0059|CCO.TO|113|202312|202312|117|199412|202403|48.83|71.51|4.75|2.66|4.62|9.86|2.16|4.18|0.22|0.29|0.62|2.39|1.38|0.2|5.3|0.71|2.41|2|2.09|1.72|1.22|0.94|0|0|429240988|566809000|3763553000|26679197100|25461828112|23226248480|90806087|58.64|0|1824
2024-04-29 07:57:17|amer_0060|ARX.TO|97|202312|202312|105|199712|202403|32.96|9.22|4.7|2.68|3.81|2.32|1.84|1.94|0.29|0.15|1.61|9.65|6.63|2.82|8.51|-16.23|3.37|1|2.2|5.3|0.89|2.73|0|0|68225378|1100000|4690800000|15561800000|14434295610|8534199450|41234327|24.15|0|438
2024-04-29 07:57:19|amer_0061|TOU.TO|45|202312|202312|53|201012|202403|94.53|12.57|8.86|3.25|7.29|3.5|1.56|1.59|0.16|0.08|-1.21|-7.09|2.62|1.74|3.25|0.64|3.16|3|3.63|1.66|0.87|2.61|0|0|59477333|70015000|10785849000|23359053800|22258816755|17148567063|132219743|63.33|0|246
2024-04-29 07:57:20|amer_0062|MX.TO|118|202403|202403|117|199412|202403|30.5|18.97|1.5|1.12|1.24|0.84|1.82|1.67|0.68|1.09|5.51|-4.41|2.58|1.65|8.41|-1.25|3.55|5|0.61|1.28|1.27|2.86|0|0|458918460|551130700|5046451000|6752676000|4068183375|4599958557|6131668|60.37|0|1544
2024-04-29 07:57:22|amer_0064|SNC.TO|98|202006|202006|95|199612|202009|30.92|1.62|0.94|0.54|0.81|0.46|3.3|1.22|1.29|0.73|-2.9|-22.22|1.49|0.38|7.16|36.87|2.92|3|1.61|1.52|0.66|1.61|0|0|954784306|1828525000|875293000|4848387100|3748077900|3748077900|12980421|21.35|18.43|46490
2024-04-29 07:57:23|amer_0065|BB.TO|98|202312|202312|80|199803|201803|129.74|17.65|7.91|2.46|8.31|1.97|5.18|2.13|0.12|0.25|1.91|-0.03|4.32|0|4.07|-26.25|4.22|6|3.22|2.18|1.68|0.92|0|0|1525677398|321786700|198820600|2180700300|0|0|0||0|3668
2024-04-29 07:57:24|amer_0066|VET.TO|103|202312|202312|110|199606|202312|27.86|2.79|4.78|1.76|3.91|1.27|2.88|0.89|0.54|0.3|0.78|34.35|6.7|2.49|10.05|-35.47|3.95|5|1.46|2.53|1.08|4.38|0|0|69387183|141456000|3552978000|3480880600|2708321628|2663902760|15688317|16.84|0|790
2024-04-29 07:57:26|amer_0067|ALA.TO|89|202312|202312|55|201006|202403|60.75|13.24|3.63|2.41|1.67|0.65|1.61|1.21|0.91|1.22|-9.42|11.96|5.96|3.8|5.43|3.05|3.68|4|1.43|2.51|0.82|2.25|0|0|81844191|95000000|10869000000|18680186800|8836186832|8362640000|30397934|29.92|0|2801
2024-04-29 07:57:28|amer_0069|WN.TO|105|202312|202312|113|199512|202403|35.54|17.15|0.6|0.66|0.35|0.42|2.38|4.2|1.44|2.38|2.25|5.82|2.1|1.56|4.52|2.96|4.14|8|0.49|0.57|0.37|0.04|0|0|2389712644|2923000000|15788000000|45141698300|24600698327|28073734000|22757220|183.01|0|194000
2024-04-29 07:57:30|amer_0070|EMP.A.TO|103|202312|202312|110|199609|202403|15.68|10.67|0.35|0.4|0.23|0.26|1.43|1.47|0.82|0.18|0.41|3.09|2.21|2.28|5.12|11.39|4.82|9|0.37|0.51|0.21|0.74|0|0|315340594|249100000|7010500000|8628755200|7840963200|8634144000|14463325|32|0|60000
2024-04-29 07:57:31|amer_0071|PEY.TO|91|202312|202312|53|201012|202403|20.98|9.16|8.17|3.91|5.81|2.66|2.29|1.07|0.73|0.52|2.74|10.44|6.3|8.84|14.74|-2.85|3.71|2|1.53|2.66|0.84|3.64|0|0|10321009|37177000|3430706000|4253201500|2891627470|2461571806|13547238|14.93|0|50
2024-04-29 07:57:33|amer_0072|CU.TO|113|202312|202312|117|199412|202403|15.53|13.24|5.79|5.39|3.1|2.2|2.05|1.56|1.31|1.52|1.91|8.37|3.81|5.83|5.88|4.19|3.23|5|3.08|1.86|0.31|0.67|0|0|549569387|407000000|17452000000|20269085600|8358085610|8430215995|14837391|30.85|0|4593
2024-04-29 07:57:34|amer_0073|IGM.TO|109|202312|202312|117|199412|202403|16.59|7.25|5.06|5.03|4.14|2.61|3.01|1.25|0.8|1.06|4.26|9.04|5.28|4.83|11.93|5.44|4.58|5|1.88|1.08|0.98|2.06|641122132|155124000|921214343|1266012000|223713000|14199879400|8317940281|8324098440|12044836|34.93|0|3378
2024-04-29 07:57:36|amer_0074|YRI.TO|92|202006|202006|65|200406|202009|29.6|20.63|7.28|3.67|17.28|4.09|1.53|1.25|0.15|0|-0.61|6.38|1.25|0.99|-13.41|5.21|2.47|3|1.65|1.12|1.37|2.71|0|0|185347658|443566400|8287591900|6769852000|7679791290|7692291720|25170525|8.07|82.17|5091
2024-04-29 07:57:37|amer_0075|REI.UN.TO|105|202312|202312|112|199603|202403|28|142.08|10.34|9.2|5.74|4.94|1.51|0.75|1.04|0.92|1.28|1.95|10.77|5.87|5.78|0.55|3.37|3|0.49|0.61|0.48|1.47|0|0|71264213|124234000|9404000|12286282900|5549403850|5868306870|15396236|18.47|0|605
2024-04-29 07:57:39|amer_0076|BTE.TO|101|202312|202312|96|199912|202312|21.01|3.56|3.61|1.6|2.34|1.02|2.38|1.05|0.73|0.63|-19.23|-146.53|7.5|1.38|2.53|-69.47|3.62|4|2.3|3.54|1.82|4.03|0|0|23910754|55815000|3107538000|6374644200|4019349192|2740903680|22167161|4.89|0|231
2024-04-29 07:57:40|amer_0077|IAG.TO|84|202312|202312|92|200103|202403|16.79|11.3|0.56|0.35|0.64|1.2|1.41|1.26|0.2|0.25|0.97|1.47|2.58|3.7|9.34|8.23|0|0|0.8|0.54|0.95|1.49|561333333|1384000000|757989655|1379000000|403000000|9141933200|8384933205|9004050000|23034332|84.15|0|6800
2024-04-29 07:57:42|amer_0078|FTT.TO|105|202312|202312|113|199512|202403|29.38|11.21|0.94|0.69|0.64|0.56|2.24|2.28|1.04|0.95|1.02|7.15|2.04|2.51|5.46|4.92|4.66|7|0.84|0.29|1.11|1.58|0|0|186157732|177000000|1379000000|7958930600|5732930613|6453340335|17499607|39.81|0|13146
2024-04-29 07:57:44|amer_0079|WFT.TO|98|202006|202006|91|199612|201909|50.91|21.85|0.93|1.2|0.77|1|1.33|1.94|0.4|0.43|1.88|1.4|1.2|1.21|6.44|-0.74|4.2|7|0.79|0.83|0.85|3.26|0|0|121882559|127000000|2178000000|5296847100|4248173640|4252689420|22025653|61.86|21.21|8200
2024-04-29 07:57:45|amer_0080|ELD.TO|110|202403|202403|112|199603|202403|110.82|22.97|9.96|2.34|7.79|2.71|2.23|0.87|0.16|0.18|-0.14|-7.57|0.56|0|-6.18|3.41|2.41|3|2.19|0.65|1.67|1.87|0|0|258993756|700775900|5524033200|4056892400|3883472656|3308904480|9444093|19.04|0|4300
2024-04-29 07:57:46|amer_0081|PSK.TO|27|202403|202403|34|201509|202403|84.43|29.15|19.2|9.39|16.81|12.49|3.5|2.34|0.01|0.06|1.96|8.44|4.27|3.66|3.69|1.98|2.95|3|2|2.78|1.81|2.65|0|0|83291765|0|1997600000|6515270000|6340670000|6168225000|8113220|26.53|0|64
2024-04-29 07:57:48|amer_0082|CAE.TO|112|202312|202312|117|199412|202403|20.61|32.52|2.09|2.33|1.77|1.95|3.29|1.92|0.75|0.69|0.23|0.33|3.23|2.29|9.28|2.71|3.11|5|0.6|0.8|1.08|2.74|0|0|215752530|124500000|2378100000|12067815300|8902915331|7430406711|18523381|27.97|0|10000
2024-04-29 07:57:49|amer_0083|TRQ.TO|98|202006|202006|25|201406|202009|52.38|4.92|50.59|3.74|180.87|2.01|3.83|0.18|0.27|0.45|-9.26|-1.16|0|0|-18.48|2.68|1.62|2|1.43|0.12|1.58|2.46|0|0|718173868|2044113100|14143684500|4227377400|2273915385|2273914820|962462|1.13|67.65|2854
2024-04-29 07:57:51|amer_0084|BBD.B.TO|101|202403|202403|109|199612|202403|22.81|18.8|0.91|0.81|0.6|0.53|4.81|2.16|3.41|-2.6|-2.71|-21.46|1.41|0|-2.42|-59.97|2.58|2|2.44|1.51|1.49|2.54|0|0|2676117538|1689667200|2275189600|12048854100|5678754550|139713108950|23433240|58.15|0|60000
2024-04-29 07:57:52|amer_0085|ACO.X.TO|113|202312|202312|117|199412|202403|12.86|9.87|2.65|3.88|0.8|0.9|1.54|0.96|2.34|2.5|-1.45|10.9|2.41|5.08|2.88|2.16|0|0|1.64|2.03|0.49|1.01|0|0|636982927|576000000|18196000000|18776512100|4229512119|4324654449|9045918|37.71|0|6556
2024-04-29 07:57:53|amer_0086|MEG.TO|48|202312|202312|53|201012|202403|74.55|15.71|5.3|1.29|3.69|1.47|1.11|1.87|0.8|0.25|-4.62|10.08|0|0|-2.11|-4.52|3.25|3|5.75|3.76|2.57|5.04|0|0|748283844|160000000|6202000000|9426310000|8541366200|9423300000|56308388|31.1|0|451
2024-04-29 07:57:54|amer_0087|K.TO|141|202312|202312|117|199412|202403|163.63|18.68|3.74|3.29|3.21|1.79|1.48|1.27|0.2|0.37|-2.53|-4.83|0.72|1.96|-7.16|12.24|2.11|6|2.81|1|1.01|2.16|0|0|609888702|467317600|9133943800|12841441700|10212846237|10541235000|31506914|8.31|0|8970
2024-04-29 07:57:56|amer_0088|TA.TO|101|202312|202312|109|199612|202403|57.79|3.75|3.41|3.05|1.6|0.71|1.79|4.49|1.29|2.65|3.22|8.09|5.26|2.59|2.21|1.76|3.88|5|3.11|1.12|0.59|1.48|0|0|178514706|348000000|6087000000|7463368800|2672368787|2398440000|9994717|8.69|0|1543
2024-04-29 07:57:58|amer_0089|HR.UN.TO|89|202312|202312|95|200006|202403|27.65|39.72|9.93|8.25|4.32|2.88|1.23|0.47|1.49|0.71|-1.58|13.74|7.05|6.49|3.46|-5.78|3.34|3|1.12|0.65|0.6|2.48|0|0|52165755|64111000|7941401000|6044997300|2422275300|2652699275|4430454|9.25|0|728
2024-04-29 07:58:00|amer_0090|ERF.TO|97|202312|202312|52|201103|202403|37.57|9.38|3.21|0.84|2.46|2.51|1.72|3.32|0.37|0.15|5.33|17.54|5.21|1.22|6.28|-44.83|3.24|3|2.12|2.52|2.31|4.46|0|0|57218934|88492000|1289967000|5566960300|5380488780|5922241770|20931068|26.61|0|383
2024-04-29 07:58:01|amer_0092|NGD.TO|95|202312|202312|67|200103|201712|211.47|26.51|1055343.08|2.62|846888.75|1.47|3.12|1.49|0.23|0.5|-9.87|-18.31|0|0|-6.89|-5.74|2.83|2|3.72|2.19|1.02|2.96|0|0|211222872|255406900|2175906100|1832896700|1566373680|1541280000|3178391|2.28|0|1337
2024-04-29 07:58:03|amer_0093|FCR.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:58:04|amer_0094|POU.TO|113|202312|202312|117|199412|202403|70.29|8.67|6.96|1.4|5.34|1.98|2.29|1.13|0.74|0.44|-2.18|-4.65|0.33|5.46|2.8|-7.56|2.25|4|3.8|8.69|1.73|5.22|0|0|53832680|48900000|2248753000|3920656000|3969556000|3675742880|8277159|27.49|0|559
2024-04-29 07:58:06|amer_0096|CCL.B.TO|101|202312|202312|109|199612|202403|18.69|23.47|1.37|2.05|1.12|1.87|2.19|2.66|0.81|0.45|0.96|1.89|1.73|1.57|7.48|8.76|0|0|0.62|0.67|0.65|0.53|0|0|230289304|765100000|2066500000|13617364800|12307764784|12401716817|24489090|69.23|0|13100
2024-04-29 07:58:07|amer_0100|WSP.TO|60|202312|202312|41|201312|202403|30.95|51.31|1.02|1.28|0.98|1.95|2.25|4.45|0.26|0.52|-5.17|-5.73|2.67|0.66|6.85|4.5|4.83|5|0.79|0.45|1.08|0.83|0|0|157200627|501300000|1310400000|30910792800|28144144640|24202736256|41546229|225.76|0|50000
2024-04-29 07:58:09|amer_0103|CWB.TO|99|202312|202312|106|199709|202403|13.08|8.1|4.4|5.89|4.04|2.28|1.59|0.66|0.53|1.72|0.74|-3.84|3.56|5.01|9.04|4.95|0|0|2.67|1.22|1.15|1.89|10511670947|26495412000|390990092|4800341000|142105000|5167798100|2580605082|2328183000|7501156|26.73|0|2450
2024-04-29 07:58:10|amer_0104|GEI.TO|44|202312|202312|51|201106|202403|34|16.35|0.63|0.75|0.44|0.32|2.96|4.09|1.19|2.97|-1.14|-1.12|6.18|6.85|1.68|8.46|3.5|5|1.47|2.7|0.97|2.12|0|0|94364220|143758000|1766949000|6295662300|3727877294|3432033636|15829103|23.06|0|500
2024-04-29 07:58:11|amer_0105|ACQ.TO|59|202312|202312|66|200709|202403|30.44|13.18|0.43|0.43|0.22|0.1|1.55|1.19|1.81|3.25|1.83|14.71|8.96|2.16|0.17|-6.33|6.91|7|2.55|9.49|1.22|3.75|0|0|49797203|103146000|503938000|2299022100|634669056|735705600|1257945|26.88|0|4030
2024-04-29 07:58:12|amer_0106|BEI.UN.TO|101|202312|202312|110|199609|202403|69.63|5.37|9.24|9.15|4.87|6.56|3.67|0.97|-2.84|0.77|0.33|4.25|3.98|1.53|4.05|-0.11|3.06|3|1.07|0.76|0.35|2.56|0|0|118476017|331204000|33999000|7192851700|4205638656|3634319488|10929703|78.08|0|1600
2024-04-29 07:58:14|amer_0108|KXS.TO|32|202312|202312|35|201506|202403|149.79|335.37|9.43|15.47|10.49|7.73|10.86|7.23|-0.01|0|-1.07|-0.03|0|0|12.51|11.64|7.63|8|0.86|0.5|0.64|1.26|0|0|203352245|388496900|63056600|3974400100|4378035200|4305917000|11889483|154|0|662
2024-04-29 07:58:15|amer_0109|LNR.TO|110|202312|202312|117|199412|202403|12.64|8.82|0.92|0.65|0.78|0.46|1.86|0.83|0.42|0.33|1.11|9.76|1.29|1.26|11.5|3.1|3.34|4|0.48|0.49|0.97|1.54|0|0|165422629|653327000|2701362000|5552650400|4433630400|4707187200|6496757|72|0|27000
2024-04-29 07:58:17|amer_0110|MTL.TO|99|202403|202403|60|200903|202403|21.82|10.52|1.62|1.14|1.24|0.73|1.72|1.18|0.39|0.7|4.13|10.18|5.18|4.96|9.11|4.16|4.11|5|1.23|2.61|1.03|3.37|0|0|78365500|12092000|976932000|1957227400|1278593448|1559970720|2058401|14.52|0|6124
2024-04-29 07:58:19|amer_0112|WJA.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:58:19|amer_0114|VII.TO|28|202006|202006|22|201409|202003|234.19|0.96|5.52|1.33|4.3|0.49|1.71|0.3|0.54|0.53|-0.51|12.43|0|0|2.34|-13.97|5.22|5|1.9|1.42|2.1|5.13|0|0|320578160|400000|6679700000|3369248000|1212848000|1212484000|4048400|3.64|-56.3|255
2024-04-29 07:58:20|amer_0115|AGI.TO|86|202403|202403|69|200612|202403|94.67|28.48|6.22|5.02|6.22|5.63|2.59|2.08|0.56|0.04|-1.52|0.14|1.78|0.67|-6.11|2.01|3.98|3|1.32|0.6|1.53|2.04|0|0|183065838|347275400|4136447600|7580712800|7927988153|7886093090|12755780|19.97|0|1700
2024-04-29 07:58:22|amer_0116|STN.TO|97|202312|202312|105|199712|202403|25.73|37.84|1.21|1.04|1.02|1.93|2.82|4.65|0.39|0.42|-1.14|3.76|1.31|0.71|9.57|6.71|5.67|8|2.84|0.59|0.94|0.95|0|0|67627454|352900000|814100000|13627674800|12827974820|12578842182|34289324|112.46|0|22000
2024-04-29 07:58:23|amer_0117|SCL.TO|114|202006|202006|27|201303|201912|41.14|16.96|1.32|0.37|1.21|0.11|2.21|0.21|0.22|0.62|1.98|-5.64|4.58|28.85|9.06|-25.61|4.02|5|1.47|2.06|1.83|3.83|0|0|126158231|103721000|486617000|482206200|146453216|146450720|1257168|2.08|-87.06|5887
2024-04-29 07:58:25|amer_0119|CFP.TO|114|202312|202312|114|199412|202306|29.05|26.06|0.77|0.75|0.53|0.38|1.21|0.53|0.5|0.07|1.55|7.8|0.78|0|2.81|5.37|3.79|7|4.22|0.18|0.93|2.67|0|0|184241415|627400000|2030900000|2137223100|2034923098|2142503934|3162253|17.11|0|6766
2024-04-29 07:58:27|amer_0120|PXT.TO|49|202312|202312|50|201109|202403|102.62|3.72|112.32|1.36|115.23|1.2|1.87|0.86|0.05|0.05|-4.06|7.29|0.54|6.93|5.96|11.73|5.38|7|1.59|1.07|1.89|2.38|0|0|193481485|186120800|1342378200|2168943200|2246485188|3053685320|16306480|21.64|0|339
2024-04-29 07:58:28|amer_0121|EMA.TO|113|202312|202312|117|199412|202403|17.35|13.32|3.88|5.21|1.88|1.73|1.75|1.28|1.63|1.64|-0.89|3.03|4.64|5.91|3.76|3.59|3.35|4|3.68|4.06|0.17|0.19|0|0|287854217|567000000|19663000000|34313972400|13646972367|11822160000|45679501|47.67|0|7418
2024-04-29 07:58:30|amer_0123|D.UN.TO|97|202312|202312|102|199712|202306|56.81|53.67|7.5|9.6|3.62|1.91|1|0.22|1.24|1.12|15.09|16.87|7.77|11.28|4.36|6.85|2.26|3|1.49|1.03|0.52|0.93|0|0|41618552|13273000|2385000|1591274300|265089500|999570000|1661323|16.25|0|210
2024-04-29 07:58:32|amer_0124|HBM.TO|97|202312|202312|74|200509|202403|43.19|36.25|1.99|1.58|199.73|1.29|1.16|1.2|0.36|0.61|-8.15|-22.92|0.71|0.21|-11.31|-14.09|3.41|2|2.85|1.24|2.67|1.77|0|0|401349248|332209300|5025527700|4846011300|3327792840|2476860456|13057894|9.48|0|2236
2024-04-29 07:58:33|amer_0125|MFI.TO|101|202312|202312|95|199612|202009|35.04|63.67|0.66|0.96|0.53|0.56|2.07|1.8|1.05|1.29|0.47|1.58|1.48|3.83|5.51|2.1|3.31|6|0.72|2.14|0.32|-0.12|0|0|121132230|203363000|1749711000|4468947700|2721495687|2758482000|4941946|22.21|0|13000
2024-04-29 07:58:35|amer_0126|RUS.TO|113|202312|202312|105|199712|202403|14.28|10.41|0.48|0.47|0.39|0.62|1.43|1.66|0.61|0.18|5.45|12.03|5.48|3.55|6.28|1.79|3.76|7|4.35|4.3|1.28|1.93|0|0|133847765|629200000|371700000|2389705200|2721705188|2802677950|9190538|45.07|0|3400
2024-04-29 07:58:36|amer_0127|HCG.TO|98|202006|202006|95|199612|202009|13.01|8.82|11.19|6.9|4.71|2.43|2.37|0.72|3.54|1.88|-8.46|20.58|1.16|0|11.36|2.97|0|0|2.32|0.98|0.82|2.49|6908763467|14010512000|518631152|587836000|32816000|3483106400|1133493400|1145527400|3336658|21.88|-14.41|744
2024-04-29 07:58:37|amer_0128|TOG.TO|88|202006|202006|75|200012|201909|119.27|54.86|3.77|1.57|3.15|0.75|1.09|0.64|0.41|0.73|-15.66|-14.77|8.04|18.06|-4.55|-69.37|3.35|4|1.15|2.55|1.79|5.44|0|0|11562730|0|1189762000|687528800|331443050|331334429|1782888|1.49|-63.66|106
2024-04-29 07:58:39|amer_0130|OR.TO|32|202312|202312|38|201406|202312|39.28|82.22|15.05|11.19|15.32|16.67|1.72|2.5|0.13|0.12|-2.97|0.25|1.3|1.08|-1.9|-10.6|2.47|3|2.32|3.13|0.23|1|0|0|229440750|75921000|412601000|4248610600|4132652589|3663837450|8347683|22.23|0|124
2024-04-29 07:58:40|amer_0131|LIF.TO|89|202312|202312|46|201209|202403|12.75|9.96|11.01|8.87|10.97|9.27|2.84|2.8|0.14|0|9.85|11.74|6|8.66|21.75|35.74|5.02|6|1.26|0.25|2.44|1.27|0|0|20471328|13192000|0|1835128000|1848320000|1856602784|5790127|28.88|0|2502
2024-04-29 07:58:41|amer_0132|CJ.TO|33|202312|202312|41|201312|202403|8.77|11.06|3.87|1.08|2.88|1.91|0.85|1.22|0.23|0.05|-2.8|40.31|11.35|10.17|-6.46|-61.87|4.92|6|4.75|0.22|2.89|3.94|0|0|953500|0|646939000|1164232600|1119312600|802687212|3558584|7.08|0|177
2024-04-29 07:58:42|amer_0133|ARE.TO|98|202403|202403|105|199712|202403|20.08|8.26|0.31|0.31|0.28|0.3|1.31|1.01|0.9|0.21|-3.59|4.67|1.72|4.38|3.26|2.81|3.49|5|3.1|2.22|0.92|1.31|0|0|193785640|433470000|371964000|847180500|1059151464|1301159538|6223009|17.01|0|5158
2024-04-29 07:58:43|amer_0134|BNE.TO|109|202312|202312|111|199606|202403|26.39|5.29|6.92|2.11|12.4|0.74|23.2|0.45|2.95|0.26|2.75|-51.53|8.62|10.43|4.27|-42.76|2.96|2|1.62|1.72|1.16|3.67|0|0|8399376|1634000|708537000|374349500|236558455|212018880|399686|6.35|0|38
2024-04-29 07:58:45|amer_0135|QBR.B.TO|149|202312|202312|117|199412|202403|26.28|10.88|1.67|3.44|0.64|1.28|3.58|3.97|4.3|4.51|-5.29|4.54|1.04|4.13|2.31|8.58|2.93|7|4.26|2.52|0.6|0.12|0|0|161247339|11100000|3441500000|14740458600|6848758564|7677834000|13689412|29.69|0|10038
2024-04-29 07:58:47|amer_0136|GUD.TO|29|202312|202312|23|201412|202009|48.58|114.42|156.87|2.48|270.17|1.74|1.19|0.72|0.02|0.08|-5.32|8.32|0|0|8.86|0.63|1.96|3|1.68|3.16|0.96|0.83|0|0|532086614|170171000|27769000|427898100|536203120|696256760|431093|5.3|0|719
2024-04-29 07:58:48|amer_0138|BAD.TO|93|202006|202006|92|199709|202009|15.73|26.31|1.79|2.46|1.57|2.24|2.75|3.76|0.42|0.48|3.49|4.35|4.17|1.55|12.93|9.41|4.76|7|1.19|3.15|0.43|1.96|0|0|12435638|26007000|426962000|1449735100|1312594108|1312594108|4807989|37.66|-7.36|2233
2024-04-29 07:58:49|amer_0139|BIP.UN.TO|57|202312|202312|58|200909|202403|151.39|229.8|8.5|6.36|3.43|0.8|1.69|2.35|-0.58|-3.13|-17.32|-9.12|4.74|4.98|3.26|0.54|3.36|4|0.19|0.34|0.46|1.24|0|0|947358174|3238336200|30425539100|114006106700|19521014310|12465810000|22586697|42.3|0|145000
2024-04-29 07:58:50|amer_0140|RNW.TO|32|202006|202006|29|201306|202009|43.2|42.97|11.14|12.51|7.73|10.56|1.45|2.07|0.48|0.37|2.73|7.27|6.77|5.61|3.68|3.3|4.11|4|0.66|1.22|0.7|0.48|0|0|29246690|48000000|1696000000|5266864000|4464864000|4458160000|6184368|16.76|23.24|5
2024-04-29 07:58:51|amer_0141|CFW.TO|97|202312|202312|105|199712|202403|61.05|1.84|8.22|0.76|7.57|0.19|7.18|0.55|0.61|0.41|-1.48|32|2|0|5.8|-38.57|3.13|1|1.48|4.74|2|2.16|0|0|46174415|34140000|739790000|556072800|339435756|576643320|138061|3.96|0|3300
2024-04-29 07:58:54|amer_0143|AQN.TO|89|202312|202312|58|200909|202403|42.07|174.95|5.58|8.26|2.73|1.62|1.66|0.92|0.81|1.69|-7.92|-4.04|4.86|6.85|2.98|6.21|3.67|5|2.04|1.36|0.26|0.29|0|0|46820773|74449900|9754722300|19888506000|5901608112|4573206536|36293264|8.56|0|2469
2024-04-29 07:58:55|amer_0144|SES.TO|50|202403|202403|54|201009|202403|71.55|5.75|1.64|0.29|1.34|0.36|1.91|2.18|0.32|0.2|1.1|14.33|4.5|3.59|0.45|-3.24|3.69|3|1.87|2.01|1.48|4|0|0|16857348|264000000|1280683000|3141645000|3111644995|1767150120|9404554|11.15|0|1300
2024-04-29 07:58:56|amer_0146|FSV.TO|36|202403|202403|36|201503|202403|69.25|82.55|1.64|2.34|1.49|1.67|10.38|6.49|1.69|1.18|-0.71|-8.42|0.67|0.55|1.46|4.88|7.37|8|0.29|0.27|0.73|1.28|0|0|121853806|223185000|366357400|12000300300|10020028200|9577717500|16696123|224.25|0|24000
2024-04-29 07:58:57|amer_0147|NPI.TO|89|202312|202312|42|201306|202312|20.28|15.43|8.42|8.46|3.95|2.5|4.95|1.4|2.16|1.72|-5.73|-1.79|5.38|5.42|2.8|4.1|3.62|6|1.71|0.63|0.46|0.53|0|0|155185012|642478000|8735056000|12653872300|5641817774|4461983380|26004444|22.13|0|418
2024-04-29 07:58:59|amer_0148|ITP.TO|118|202006|202006|98|199603|202009|26.13|12.12|1.26|1.11|0.87|0.57|2.1|2.45|0.96|2.23|-0.88|7.5|1.23|5.35|3.31|6.4|3.52|7|0.65|1.4|0.78|2.17|0|0|5858129|19642300|545018500|1658287200|865082202|871790618|2677200|14.66|-15.55|3700
2024-04-29 07:59:00|amer_0149|BDI.TO|57|202312|202312|65|200712|202403|20.84|18.27|2.54|1.13|1.89|1.41|1.49|1.86|0.39|0.66|-0.75|-3.29|5.42|1.12|2.78|-1.02|5.67|6|0.67|0.69|1.78|2.3|0|0|7626848|6513000|365451000|726691500|538673650|495391450|589078|8.95|0|270
2024-04-29 07:59:01|amer_0150|FRU.TO|97|202312|202312|53|201012|202403|96.59|16.58|8.93|4.82|7.84|7.02|2.79|2.38|0.23|0.13|-6.64|-34.16|7.79|7.4|9.33|-0.69|3.49|2|1.39|3.01|1.08|2.91|0|0|548149|702000|755814000|2321529900|2198556887|1731313596|6329394|14.59|0|110
2024-04-29 07:59:03|amer_0151|DRT.TO|32|202309|202309|20|201412|201912|65.95|40.78|1.51|0.4|1.51|0.45|3.41|8.74|0.63|10.63|0.26|7.22|0|0|1.48|-5.53|7.8|8|2.78|3.03|2.08|2.41|0|0|64402707|26442200|82219600|129183500|70208898|57012980|26196|0.67|0|1169
2024-04-29 07:59:04|amer_0152|ATA.TO|107|202006|202006|98|199603|202009|67.27|35.9|1.5|1.24|1.51|1.17|2.22|1.89|0.21|0.68|-2.61|-2.49|0|0|2.04|3.62|3.71|6|4.1|0.76|1.2|1.03|0|0|104470847|398557000|190861000|1759331800|1657005785|1658285620|5213027|17.95|-6.41|4500
2024-04-29 07:59:06|amer_0153|PKI.TO|110|202312|202312|53|201012|202403|30.36|16.4|0.44|0.55|0.3|0.24|3|2.38|0.74|1.67|-3.12|-10.67|4.96|3.18|20.33|2.49|4.93|6|1.76|0.86|0.62|2.61|0|0|63996274|387000000|3899000000|12506192300|7583192340|6499515540|20833271|43.14|0|4635
2024-04-29 07:59:07|amer_0154|HBC.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:59:08|amer_0155|CPX.TO|45|202312|202312|53|201012|202403|50.11|6.33|3.49|3.48|1.63|1.08|1.33|1.87|1.05|1.48|0.14|1.05|5.98|6.35|2.29|-0.29|4.79|5|1.12|1.31|0.45|0.84|0|0|130533333|1406000000|6483000000|8736183900|4496652146|4025832347|14607573|38.21|0|818
2024-04-29 07:59:09|amer_0157|CBL.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:59:10|amer_0158|CGX.TO|69|202312|202312|77|200412|202403|29.48|4.16|1.84|0.97|1.47|0.44|2.44|1.57|-0.49|-20.73|5.59|21.5|6.19|23.18|5.88|-22.48|7.4|7|1.81|4.73|0.52|3.49|0|0|27293203|36666000|1698418000|1250126300|469353291|466765684|2035403|7.37|0|13000
2024-04-29 07:59:11|amer_0159|CUF.UN.TO|89|202006|202006|81|200006|202009|15.28|14.12|8.42|7.19|4.04|1.98|1.24|0.48|1.25|1.27|-2.79|8.71|7.64|8.99|3.67|1.43|2.62|3|1.26|2.43|0.53|1.67|0|0|28282591|34019000|5147601000|4876466100|1340950170|1342371660|6171975|7.35|-42.43|756
2024-04-29 07:59:12|amer_0160|IFP.TO|109|202312|202312|37|201403|202306|26.83|8.11|0.8|0.69|0.59|0.33|1.3|0.63|0.34|0.52|-1.44|-3.69|0|0|1.08|-5.65|3.1|5|1.05|0.89|1.99|3.33|0|0|38791213|55000000|807410000|1931293100|1088593128|1423221600|3763298|21.16|0|2980
2024-04-29 07:59:14|amer_0161|BIR.TO|82|202312|202312|91|200106|202403|81.32|133.5|5.49|2.21|4.52|1.88|1.33|0.64|0.44|0.17|3.29|-1.77|5.93|13.11|3.39|-6.27|3.79|4|2.41|1.71|-0.15|4.13|0|0|2593888|55000|2872873000|1805904600|1433862624|1420092900|7067700|5.34|0|205
2024-04-29 07:59:15|amer_0162|CAR.UN.TO|96|202312|202312|97|199906|202309|96.05|51.16|9.98|15.29|5.01|7.42|1.37|0.84|1.49|0.76|-4.87|-8.2|5.7|3.12|5.23|7.46|3.08|3|0.66|0.68|0.21|1.19|0|0|36884619|35215000|16971000|14816294800|7792388807|7957925750|19276519|46.49|0|1026
2024-04-29 07:59:16|amer_0163|FR.TO|78|202312|202312|32|200912|201712|56.44|208.16|5.86|6.7|9.29|2.88|2.51|1.27|0.07|0.16|-3.31|-2.16|0.02|0.34|-17.94|-9.14|3.31|4|3.12|2.1|1.79|1.91|0|0|73734124|249255100|984138300|2325844900|2283607290|1666680135|5529210|7.95|0|5011
2024-04-29 07:59:18|amer_0164|AGT.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:59:18|amer_0165|AP.UN.TO|73|202312|202312|80|200312|202312|38.51|22.66|11.19|12.18|6.29|4.1|1.25|0.37|0.91|0.6|-10.68|3.15|5.67|10.19|5.77|9.38|2.63|3|0.63|0.94|0.48|0.61|0|0|33719375|211069000|22517000|5709524500|2260982520|2177071224|7139529|17.67|0|305
2024-04-29 07:59:20|amer_0166|ESI.TO|113|202312|202312|112|199603|202403|18.55|11.77|1.69|1.15|1.39|0.27|2.05|0.36|0.29|0.92|3.71|65.74|6.66|62.07|15.39|-4.97|2.83|2|0.97|1.24|1.39|3.2|0|0|41735358|20501000|2812411000|1663509500|472639776|421629985|653773|2.59|0|5155
2024-04-29 07:59:21|amer_0167|KEL.TO|33|202312|202312|39|201406|202403|137.69|14.07|6.95|2.27|4.99|2.41|1.67|1.17|0.2|0.68|-10|-16.7|0|0|-4.13|-27.37|2.33|1|5.73|2.46|2.5|4.1|0|0|22301455|14340000|670193000|1162421300|1176761300|1136480400|1700149|6.05|0|97
2024-04-29 07:59:22|amer_0170|AIM.TO|63|202312|202312|69|200606|202309|51.95|0.69|3.61|2.41|2.46|1.25|2.16|0.43|0.35|0.31|17.13|31.68|6.62|0|11.35|5.37|3.8|1|1.75|0.12|1.42|1.95|0|0|415093677|109100000|400000|323077400|242277376|240242176|113727|2.56|0|445
2024-04-29 07:59:24|amer_0171|MIC.TO|48|202006|202006|45|200906|202009|7.73|7.43|-1.37|-2.82|3.52|3.51|0.91|0.82|0.12|0.17|9.74|31.54|4.88|6.23|11.2|9.52|0|0|2.02|0.46|1.39|1.9|0|0|4534366422|6029103000|12332000|-2403644500|2991280541|2995772896|4037371|34.69|-34|271
2024-04-29 07:59:25|amer_0172|AD.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:59:25|amer_0173|GTE.TO|63|202312|202312|63|200803|202312|66.38|11.22|3.52|2.22|3.3|0.38|1.43|0.59|0.21|1.33|-4.17|-35.51|0|0|-4.23|-40.41|5.16|4|2.91|4.69|1.48|3.26|0|0|168284648|82411800|1545248400|931021300|312468585|3556051704|474002|9.69|0|362
2024-04-29 07:59:27|amer_0174|NVA.TO|70|202312|202312|78|200409|202403|28.76|7.16|4.09|1.65|3.07|1.89|1.7|1.17|0.35|0.08|0|0|0|0|-1.84|-56.26|3.89|1|4.17|2.43|1.49|4.71|0|0|541511|0|1407582000|2645192300|2466100296|2680745760|4510606|11.88|0|88
2024-04-29 07:59:28|amer_0175|CJR.B.TO|87|202312|202312|79|200006|202003|57.82|3.67|2.89|1.52|2.52|0.1|1.31|0.43|0.85|3.22|4.56|17.8|6.74|25.35|2.9|-19.06|3.78|7|1.34|2.02|0.66|2.46|0|0|67706111|61505000|341061000|1278057500|0|0|0||0|3330
2024-04-29 07:59:30|amer_0176|CEU.TO|61|202312|202312|57|200912|202403|23.49|7.72|1.95|0.43|1.43|0.55|2.4|1.67|0.45|0.59|0.98|18.67|3.7|2.23|3.17|-24.03|6.15|6|1.22|0.72|1.64|3.12|0|0|13698842|0|356910000|1487758700|1111760646|1242101889|1588516|4.71|0|1993
2024-04-29 07:59:31|amer_0177|ABT.TO|84|202006|202006|43|200912|202009|93.56|49.56|5.12|4.35|4.91|4.43|2489.15|168.7|-0|0|5.87|1.85|3.8|2.01|-325.72|-2476.32|5.7|9|1.51|0.51|1.43|1.36|0|0|38105813|64292100|20137000|611903600|600590844|648631494|3145633|14.14|86.61|499
2024-04-29 07:59:33|amer_0178|DSG.TO|97|202312|202312|74|200509|202403|59.22|71.21|6.31|13.42|6.92|14.46|3.71|6.63|0.1|0|-1.47|0.91|0|0|-6.78|5.18|4.75|7|2.8|0.89|1.15|1.42|0|0|89781377|430130200|33762700|10568114600|10998244880|11044986400|11646332|128.8|0|1547
2024-04-29 07:59:34|amer_0179|BPF.UN.TO|75|202312|202312|83|200306|202403|54.07|13.79|10.74|5.71|9.6|7.88|1.39|1.2|0.15|0.31|7.71|18.74|8.86|8.24|8.07|-2.02|5|5|0.86|1.68|0.46|2.34|0|0|1502492|4589000|8257800|416406600|334499592|389588760|438000|15.72|0|189
2024-04-29 07:59:36|amer_0180|MRE.TO|94|202312|202312|104|199803|202403|18.81|6.3|1.01|0.47|0.71|0.18|1.32|0.65|0.52|0.66|1.09|3.78|1.34|1.64|3.2|-0.98|3.69|5|1.84|0.32|1.33|2.42|0|0|40823475|186804000|1772911000|1732631400|950199424|972324544|3448938|12.16|0|15000
2024-04-29 07:59:37|amer_0181|CSH.UN.TO|69|202312|202312|41|201312|202403|297.52|23.09|5.2|5.03|2.52|3.99|2.51|3.73|2.67|2.55|-7.4|-6.52|6.47|4.95|-0.4|-0.09|3.29|4|0.73|1.01|0.6|1.41|0|0|33323942|24619000|2629785000|4945491000|2952033972|2642778120|4071124|12.36|0|15349
2024-04-29 07:59:39|amer_0183|LB.TO|99|202312|202312|106|199709|202403|11.07|7.28|3.68|10.72|1.35|1.1|0.97|0.41|1.89|5.2|-7.16|-17.33|4.35|7.26|4.56|1|0|0|2.84|7.54|0.53|0.83|18293417189|24569775000|1654951596|778880000|206784000|15485211400|1132715780|1113725900|5803132|25.9|0|3256
2024-04-29 07:59:40|amer_0184|DRM.TO|36|202312|202312|42|201303|202309|38.44|367.6|3.71|2.33|2.16|2.17|1.37|0.58|0.8|1.29|17.99|17.12|1.89|2.71|9.76|26.93|4.04|5|2.64|0.35|0.74|0.83|0|0|55910394|60203000|12381000|2567974800|819033600|936219004|571743|19.39|0|208
2024-04-29 07:59:41|amer_0186|RBA.TO|93|202312|202312|81|200312|202403|34.84|89.99|5.8|5.21|5.81|3.49|4.39|2.84|0.36|0.62|1.42|2.09|1.83|1.42|11.98|9.92|4.85|7|0.8|0.44|0.38|1.19|0|0|242313133|764098800|797130300|22256548600|18909472182|11278884861|17950748|103.17|0|2500
2024-04-29 07:59:43|amer_0188|SJ.TO|106|202312|202312|114|199509|202403|16.2|13.98|1.32|1.55|1.01|1.38|2.02|2.71|0.68|0.8|-1.35|4.19|1.37|1.23|8.65|9.02|3.69|6|0.78|0.92|0.52|1.1|0|0|3142606|0|717000000|5800190100|4492469300|5332500000|14314460|79|0|2187
2024-04-29 07:59:44|amer_0189|CCA.TO|99|202312|202312|106|199706|202312|37.1|7.18|3.3|3.51|1.75|0.89|1.7|0.86|1.51|1.66|-1.69|6.95|1.59|5.46|2.7|6.19|3.68|7|0.83|0.96|0.64|0.51|0|0|102536060|81190000|2124782000|7804270900|0|0|0||0|3854
2024-04-29 07:59:45|amer_0190|AAV.TO|140|202312|202312|88|200203|202403|54.86|16.75|5.32|2.92|3.77|3.07|1.22|1.01|0.48|0.17|3.24|-4.07|7.06|0|-4.51|-20.79|2.38|4|2.78|6.96|1.33|2.79|0|0|46259077|19261000|1476290000|1818781000|1578824000|1856466820|2759330|9.88|0|38
2024-04-29 07:59:48|amer_0191|SW.TO|86|202006|202006|73|199912|201803|68.34|112.48|2.91|0.51|3.22|0.55|2.72|1.02|0.01|0.04|-1.71|-0.83|0|0|-4.11|-18.06|5|7|1.8|5.49|1.53|2.79|0|0|115247067|82091200|86894200|423127200|506878830|506956950|1088784|13.95|-7.49|1300
2024-04-29 07:59:49|amer_0193|TCN.TO|49|202312|202312|50|201109|202403|38.35|38.95|31.44|21.33|22.52|3.86|1.34|0.8|0.38|1.5|-13.73|-55.22|3.12|2.06|3.44|1.39|6.5|6|3|2.26|0.74|2.03|0|0|36825691|226417000|59516800|11560280500|4116830780|2947461110|11790916|15.1|0|715
2024-04-29 07:59:50|amer_0196|PSI.TO|97|202312|202312|105|199712|202403|32.89|12.82|4.61|1.22|4.88|3.41|4.13|3.05|0.05|0|2.42|12.93|2.85|3.13|17.68|10.58|5.01|7|0.82|0.77|0.72|2.24|0|0|84146838|171773000|111041000|1064031700|1246273400|1315261440|2263703|15.64|0|678
2024-04-29 07:59:52|amer_0197|SPB.TO|97|202312|202312|105|199712|202403|37.6|36.04|1.19|1.45|0.85|0.78|2.05|1.76|1.21|1.57|4.88|7.61|9.32|7.14|3.3|1.24|6.89|8|1.63|1.61|0.67|1.44|0|0|23696491|40700000|1601200000|5054374000|2508374000|1771804000|7320026|10.09|0|4261
2024-04-29 07:59:53|amer_0199|CQE.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 07:59:54|amer_0200|INE.TO|57|202312|202312|48|200712|201912|165.86|89.42|16.14|15|5.62|1.68|2.61|1.71|3.62|5.78|-11.88|-14.04|7.46|7.88|-1.41|-1.62|4.14|4|1.87|2.62|0.37|0.17|0|0|65438976|159244000|4832508000|8004586600|1632527986|1387631290|6388731|7.99|0|327
2024-04-29 07:59:55|amer_0201|TCL.A.TO|111|202312|202312|112|199603|202403|48.93|12.29|0.84|0.85|0.62|0.42|1.33|0.65|0.59|0.46|1.21|12.5|2.69|6.42|6.52|6.54|3.78|5|2.51|3.46|0.89|0.94|0|0|64582453|51500000|848700000|2022505000|1213605042|1218870000|1756983|14.01|0|9070
2024-04-29 07:59:57|amer_0202|OGC.TO|56|202312|202312|59|200906|202403|39.61|20.68|2.11|2.14|1.87|1.59|1.07|0.94|0.28|0.13|-4.08|-0.89|1.11|0.89|3.96|-4.17|4.31|2|0.65|0.47|1.4|3.28|0|0|95290668|81820400|2152007000|2390141400|2164571784|1950750000|5307488|3.06|0|2200
2024-04-29 07:59:58|amer_0204|BLX.TO|97|202312|202312|106|199709|202403|83.86|37.66|9.21|10.65|4.19|2.9|1.64|1.81|2.09|2.01|-7.55|3.3|2.87|2.31|2.46|-0.5|3.56|4|2.36|1.76|0.43|0.89|0|0|93103213|478000000|2992000000|6130165800|2941165782|2760819714|7847675|28.62|0|479
2024-04-29 07:59:59|amer_0205|EXE.TO|73|202312|202312|70|200609|202403|54.88|19.08|1.23|0.83|0.65|0.58|39.9|7.22|10.43|3.8|0.15|-8.09|8.23|6.29|5.47|2.92|3.31|5|3.04|4.4|0.95|1.15|0|0|89237887|75184000|522369000|893829800|634497829|764347458|1280572|7.63|0|23000
2024-04-29 08:00:01|amer_0206|S.TO|97|202312|202312|102|199712|202306|13.99|3.54|2.96|4.93|1.31|0.5|0.46|0.18|0.57|0.58|-0.01|-9.73|1.89|0|-0.97|-24.73|2.06|1|2.93|0.23|1.89|2.11|0|0|433899814|119100000|220500000|347740800|111240836|111244000|40428|0.28|0|3308
2024-04-29 08:00:04|amer_0211|AX.UN.TO|67|202312|202312|50|200709|202003|32.45|10.77|10.08|8.3|3.74|2.12|0.93|0.45|1.43|1.11|-8.09|16.65|8.14|9.39|2.27|0.4|3.25|3|1.15|0.74|0.33|1.48|0|0|61117572|28940000|128749000|2758109900|689820948|879070383|1681229|6.39|0|218
2024-04-29 08:00:06|amer_0212|CG.TO|65|202312|202312|51|200612|201909|24.69|19.66|2.58|2.15|2.79|1.18|1.66|0.78|0.04|0|1.2|1.25|1.78|3.5|6.75|-3.23|5.45|6|0.83|0.7|1.71|1.49|0|0|352480237|816579200|2330183300|904926400|1721505600|2384064000|4714646|8|0|3650
2024-04-29 08:00:08|amer_0214|FVI.TO|69|202312|202312|47|200809|202006|77.21|49.03|3.34|5.63|3.51|1.31|1.77|0.94|0.06|0.17|-3.86|-8.94|0|0|3.26|0.1|4.9|4|1.28|5.15|1.8|2.43|0|0|88170920|169937100|1061033100|1712477200|1542135628|861231570|3085808|5.03|0|1232
2024-04-29 08:00:10|amer_0215|TIH.TO|113|202312|202312|111|199606|202403|17.12|20.18|1.19|1.79|1.14|2.33|3.13|4|0.46|0.24|1.2|1.43|1.74|1.36|14.66|11.85|4.07|7|0.59|0.57|0.73|0.46|0|0|121300815|1040757000|1007040000|10335653200|10727453055|10749821115|14720021|130.35|0|6500
2024-04-29 08:00:12|amer_0216|CHE.UN.TO|77|202312|202312|85|200212|202403|57.82|6.06|1.39|1.22|0.84|0.73|1.58|1.41|0.99|0.97|-5.05|-58.16|9.68|7.24|3.68|-5|3.28|2|1.34|2.13|0.77|2.01|0|0|16440740|21524000|1301060000|1657310500|993740067|991335699|3428692|8.49|0|1474
2024-04-29 08:00:13|amer_0217|WED.V|97|202312|202312|73|200512|202403|708.02|2.09|29.49|9.78|37.21|1.83|1.37|0.7|0.01|0|0|0|0|0|-5.45|-8.45|1.87|6|0.24|0.07|1.06|1.06|0|0|96724516|179065900|837100|299075700|477971920|529791900|363149|3.7|0|7
2024-04-29 08:00:15|amer_0218|RVX.TO|77|202312|202312|36|201109|202009|5.45|1.92|1345.98|5443.32|1228.37|4676.94|29.33|49.68|-0.25|0|-5.85|-4.45|0|0|-120.05|-251.07|2.5|3|1.23|0.12|0.47|0.36|0|0|9902113|6600|2376700|23984400|15098171|11686967|1566|0.055|0|25
2024-04-29 08:00:17|amer_0219|PVG.TO|38|202006|202006|9|201806|202009|50.86|35.91|4.62|4.8|3.57|4.2|1.66|2.34|0.68|0.45|3.39|7.13|0|0|2.42|4.55|4.44|5|1.71|1.14|1.41|2.18|0|0|112092342|170344200|2002942500|3646873700|3181047648|3180296184|10214490|17.04|8.4|782
2024-04-29 08:00:18|amer_0220|MDI.TO|99|202312|202312|106|199709|202403|40.93|12.88|1.31|1.34|1.23|1.14|1.62|1.65|0.17|0.04|0.46|0.59|1.05|0|2.52|-20.93|3.92|4|0.98|1.34|1.4|2.85|0|0|29642622|92467000|164106000|718855100|811262560|799889280|1256661|9.92|0|2443
2024-04-29 08:00:20|amer_0222|CLS.TO|98|202403|202403|99|199906|202403|46.8|16.83|0.36|0.19|0.41|0.65|1.59|3.04|0.25|0.49|2.24|7.51|0|0|0.23|-0.15|3.25|5|8.51|0.33|1.49|4.04|0|0|906592100|417136600|596656900|7968218700|7230520988|7857026000|40795219|60.86|0|27700
2024-04-29 08:00:22|amer_0223|NWC.TO|114|202312|202312|117|199412|202403|14.47|14.7|0.77|0.86|0.6|0.77|2.74|2.73|0.76|0.41|6.62|4.87|6.15|3.95|10.56|13.51|4.33|9|0.8|3.29|0.21|0.98|0|0|26492981|53359000|651593000|2116415700|1867117680|1938063600|2597437|39.24|0|7633
2024-04-29 08:00:24|amer_0224|ZAR.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:00:25|amer_0225|TH.TO|98|202309|202309|65|200009|201612|160.44|1109.34|72.4|3.36|76.69|0.48|5.55|12.64|0.16|-2.78|-6.45|-6.49|0|0|-25.56|-33.46|6.08|8|0.26|0.51|1.02|2.24|0|0|23675535|54886700|4763800|116320900|0|0|0||0|42
2024-04-29 08:00:27|amer_0226|ASR.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:00:28|amer_0228|CNE.TO|89|202312|202312|102|199809|202403|38.75|1.35|3.84|2.67|22.98|0.37|1.59|0.34|0.5|1.89|0|0|0.66|22.61|-22.97|3.18|4.71|7|0.48|0.33|1.74|0.42|0|0|34063943|52281500|767414900|983835700|156912900|834826400|369180|4.6|0|388
2024-04-29 08:00:29|amer_0229|MAG.TO|73|202312|202312|4|202303|202403|38.26|22.05|0|0|0|0|4.26|2.19|0.59|0.59|0|0|0|0|0|0|0|0|0.8|2.16|2.22|1.83|0|0|68023382|91112400|12583200|1380466100|1471578484|1284911072|3781217|14.29|0|8
2024-04-29 08:00:31|amer_0230|AGF.B.TO|114|202312|202312|111|199603|202312|18.19|5.42|2.42|1.42|2.35|1.21|1.91|0.47|0.43|0.04|5.19|7.69|4.69|5.41|6.34|7.66|4.21|4|3.97|1.16|1.31|3.43|0|0|383204205|46177000|17658000|519575700|0|0|0||0|629
2024-04-29 08:00:33|amer_0231|WJX.TO|61|202312|202312|53|201012|202403|12.35|9|0.48|0.45|0.35|0.34|1.83|1.43|0.59|0.66|3.21|-5.32|6.5|4.09|13.08|5.42|6.89|7|2.41|1.58|1.52|3.06|0|0|3817833|3934000|236844000|1035384800|709892820|670354776|1265819|32.76|0|2900
2024-04-29 08:00:34|amer_0234|WTE.TO|89|202312|202312|47|201206|202403|17.25|13.77|5.66|2.09|5.7|4.21|4.58|2.2|0.27|0|5.82|6.54|4.03|5.56|18.27|20.29|5.75|6|0.79|1.85|1|0.68|0|0|55681517|164747000|661312000|1436879600|1601626614|1662714942|1718140|25.62|0|464
2024-04-29 08:00:36|amer_0235|AFN.TO|61|202312|202312|59|200906|202403|83.33|17.89|1.94|1.36|1.43|0.9|2.67|3.67|1.08|2.72|0.37|-7.64|5.3|0.98|6.21|-3.93|5.76|6|1.88|0.71|0.97|3.97|0|0|28069565|88042000|384862000|1943430900|1166195888|1165379800|3023872|61.36|0|2780
2024-04-29 08:00:38|amer_0236|DC.A.TO|113|202312|202312|115|199412|202309|20.45|6.21|2.54|5.76|2.95|12.5|0.85|0.35|0.29|0.07|23.85|1.07|13.77|0|2.39|-23.51|2.86|2|3.69|0.04|0.93|2.98|0|0|325095159|122027000|81983000|19540000|85273152|98968800|198755|0.96|0|34
2024-04-29 08:00:39|amer_0237|TGL.TO|114|202006|202006|76|200012|201912|29.77|2.97|3.77|0.17|3.57|0.24|1.81|0.2|0.15|0.19|7.87|22.29|4.65|0|1.64|-32.43|4.53|5|2.95|0.29|1.74|4.07|0|0|37499565|47575500|203016300|27841600|38447790|38447313|27989|0.53|-69.07|69
2024-04-29 08:00:40|amer_0238|CRH.TO|77|202006|202006|32|201206|202006|39.98|94.9|4.91|2.58|4.21|1.53|4.4|2.05|0.3|0.91|-1.76|1.01|0|0|-38.85|-1.53|4.64|2|0.93|1.95|1.88|3.77|0|0|5407288|7152000|495400|343518900|198949588|198939302|353291|2.78|-31.36|155
2024-04-29 08:00:42|amer_0241|CRR.UN.TO|61|202312|202312|68|200612|202312|290.28|946.05|10.02|11.13|4.01|5.54|1.9|1.36|2.15|1.18|-3.36|3.88|6.98|6.5|2.23|2.77|3.38|4|1.29|1.2|0.46|0.81|0|0|5967391|110000|10020000|4633105300|2479034484|2165381525|2366510|13.69|0|310
2024-04-29 08:00:43|amer_0242|AR.TO|56|202312|202312|53|201012|202403|22.09|7.3|809944.47|2.04|295546.48|0.68|0.87|0.33|0.03|0.28|-1.52|-0.4|0|0|-2.55|-20.76|3.21|3|5.16|1.53|1.46|2.09|0|0|49076693|111107300|619164300|668473600|425473698|70471869|1764861|0.39|0|653
2024-04-29 08:00:44|amer_0243|ONC.TO|85|202312|202312|24|200112|200712|17.53|17.1|321.05|206.33|402|238.54|6.87|3.97|0.01|0|-4.82|-15.55|0|0|-36.55|-48.22|0|0|0.45|0.82|1.49|1.08|0|0|23689781|34912000|526100|74446700|109358710|57425365|103906|1.45|0|23
2024-04-29 08:00:46|amer_0244|EFX.TO|45|202312|202312|37|201106|202009|25.75|3.21|0.9|0.5|0.72|0.31|1.03|0.7|0.34|0.87|-2.51|-23.23|2.56|1.27|3.92|7.74|5.27|6|0.66|1.93|1.33|1.19|0|0|152745214|140514000|901747000|2051184400|976780372|706668944|2642492|7.88|0|2500
2024-04-29 08:00:47|amer_0245|RMX.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:00:47|amer_0246|CPH.TO|68|202312|202312|46|201209|202403|22.74|8.34|4.91|0.79|6.78|7.93|3.25|2|0.27|0.12|0.12|8.11|0|0|-1.88|11.19|7.34|8|0.17|0.18|0.3|2.05|0|0|22259212|52811900|2779100|160685700|214554970|243546720|481562|8.9|0|6
2024-04-29 08:00:49|amer_0247|PNE.V|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:00:50|amer_0248|DR.TO|61|202312|202312|47|201206|202403|59.74|10.6|1.61|0.63|1.27|0.46|2.54|2.24|-4.99|0.8|9.72|16.21|8.33|3.11|3.77|9.49|7.25|9|2.27|4.83|0.51|-0.01|0|0|48335434|31976200|194393500|358407400|255898575|321950205|616119|10.35|0|1721
2024-04-29 08:00:52|amer_0249|CNL.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:00:53|amer_0250|HNL.TO|2|202006||-168|202412|198200|0|0|0|0|0|0|0.9|1.13|0.42|0.42|0|0|0|0|0|0|0|0|0.06|0.05|2.53|4.85|0|0|0|0|216405000|456595900|330833940|222099900|452492|5.1|1.4|
2024-04-29 08:00:54|amer_0251|PG.TO|56|202006|202006|40|200806|201806|68.15|47.3|564.43|5.25|569.22|5.01|2.34|1.62|0.05|0.13|-7.72|-9.27|0|0|-5.28|-11.17|3|1|1.12|4.23|1.47|1.66|0|0|59512259|69905400|403949900|597716600|700021725|697861145|1800920|2.95|48.24|516
2024-04-29 08:00:55|amer_0252|BDT.TO|61|202312|202312|53|201012|202403|22.8|13.91|0.27|0.23|0.34|0.36|2.7|3.11|0.32|0.23|-2.38|-14.37|5.65|1.98|22.99|8.87|4.51|5|0.65|0.42|0.93|1.56|0|0|134925328|142413000|75555000|935058000|1004545016|792515016|3653806|18.64|0|2458
2024-04-29 08:00:56|amer_0253|AIF.TO|61|202312|202312|46|201209|202403|180.51|235.82|2.21|3.97|1.94|3.07|2.7|3.92|0.6|0.51|2.07|1.58|4.41|1.16|2.48|2.55|8.1|8|2.91|1.79|0.81|1.23|0|0|22376918|41892000|78034000|2628838300|2357982316|2129108508|4151405|51.88|0|2500
2024-04-29 08:00:58|amer_0254|UR.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:00:59|amer_0256|DOO.TO|38|202312|202312|44|201303|202403|29.29|9.94|1.13|1.4|0.91|0.71|94.95|8.71|0.63|3.42|5.33|-1.23|0.71|0.8|17.71|11.52|7.34|8|0.42|0.26|1.3|4.71|0|0|232031429|598400000|1212300000|9217208900|7047508930|8312104115|21997791|93.95|0|12600
2024-04-29 08:01:00|amer_0258|CF.TO|67|202312|202312|43|200912|202009|21.77|9.42|-0.03|0.07|0.79|0.55|0.96|1.15|0.53|0.74|6.72|7.91|2.64|3.82|4.8|5.18|3.91|4|0.91|0.43|1.01|1.29|0|0|1166280639|1229101000|120627000|974431000|909482990|1092163500|1136181|8.9|0|2308
2024-04-29 08:01:02|amer_0259|CGG.TO|80|202312|202312|60|200812|202312|48.25|40.74|5.01|2.18|3.19|5.52|3.93|1.51|0.66|0.45|-8.44|-50.73|0|0|-16.78|0.15|3.18|2|0.22|0.04|1.78|3.36|0|0|134712278|128946000|3489770700|4340180700|3425015232|3425015232|138629|8.64|0|2085
2024-04-29 08:01:03|amer_0260|YGR.TO|85|202312|202312|90|200109|202403|48.79|2.34|5|2.12|2.71|0.65|1.59|0.2|0.39|0.23|-15.36|-9.07|4.86|0|-5.68|2.79|3.13|4|0.38|4.26|1.74|3.64|0|0|382605|2801100|576434000|226811400|104801400|93918000|72659|1.1|0|59
2024-04-29 08:01:05|amer_0262|PTK.V|65|202312|202312|-168|202412|198200|0|0|515.34|2035.85|478.5|151.1|7.87|13.46|0.02|0.01|-15.27|-27.93|0|0|-108.64|-46.48|2.71|2|0.24|0.08|0.86|0.67|0|0|9254552|4003600|5400900|84070700|78602800|538672825|102830|1.85|0|17
2024-04-29 08:01:07|amer_0263|BCB.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:07|amer_0266|NG.TO|99|202312|202312|2|201203|201209|27.2|17.1|1908.86|6731.74|1656.75|1843.05|908.64|34745.92|0.16|-0.35|-14.49|-5.84|81.29|0|-28.01|-35.86|1.17|1|1.71|0.64|1.61|1.09|0|0|105704823|159539700|894700|1151157200|0|0|0||0|12
2024-04-29 08:01:09|amer_0267|GC.TO|91|202006|202006|88|199809|202009|30.6|9.56|3.18|2.11|2.46|1.27|3.16|2.51|1.24|2.36|1.68|3.09|0|0|14.82|5.05|6.05|7|2.68|4.92|0.8|1.62|0|0|136450408|498200000|2366300000|2182204600|1313004630|1312648680|3363796|23.73|-44.82|9700
2024-04-29 08:01:11|amer_0268|CAS.TO|100|202312|202312|95|199612|202009|25.21|14.72|0.68|0.67|0.24|0.22|0.82|0.57|1.48|1|-0.81|1.98|1.97|4.85|2.49|2.38|3.53|6|1.95|2.52|0.36|-0.43|0|0|46884158|55000000|2806000000|2729994200|995877506|945489934|3434016|9.89|0|11700
2024-04-29 08:01:13|amer_0273|DPM.TO|65|202312|202312|73|200512|202403|104.87|7.33|2.65|2.24|2.72|2.72|1.05|1.26|0.08|0|-7.29|0.82|0.12|2.08|0.39|1.55|3.31|7|3.39|2.11|1.49|2.18|0|0|95573720|789407400|726634900|1079357600|1868765050|1864300000|7102314|10.3|0|2159
2024-04-29 08:01:14|amer_0274|SSL.TO|56|202312|202312|59|200906|202403|125.88|37.59|14.08|17.49|13.67|8.76|2.29|1.12|0.04|0.3|-0.5|2.71|0.1|1.13|0.36|1.39|3.05|4|4.51|3.73|1.54|1.69|0|0|37100566|19590500|505343400|2705671400|2115282410|1392684880|2294158|7.1|0|24
2024-04-29 08:01:16|amer_0276|CFX.TO|60|202312|202312|34|201106|201912|24.32|165.8|1.09|0.29|0.95|0.13|1.56|0.33|0.1|0.32|7.18|3.15|4.56|5.31|4.81|-7.4|7.34|6|0.45|0.65|0.99|1.95|0|0|42154829|21100000|565800000|196144800|110244784|110244784|28418|1.69|0|1292
2024-04-29 08:01:17|amer_0277|GUY.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:17|amer_0278|EDT.TO|115|202312|202312|6|200606|200712|2.42|2.41|14.57|43.54|18.8|81.93|9.84|38.35|0.65|-0.48|0|0|0|0|-57.09|-297.41|4.66|7|0.07|0.16|1.31|2.27|0|0|9159290|2952000|1081000|135918900|130930861|107736502|45385|0.47|0|25
2024-04-29 08:01:19|amer_0279|NB.TO|81|202312|202312|-168|202412|198200|0|0|5893.1|9773.36|5685.69|6146.69|18.91|54.14|-0.04|-0.49|0|0|0|0|-827.7|-404.89|1|1|0.19|0.06|0.61|0.51|0|0|811755|840700|14499200|137376600|125457824|865094032|35109|3.68|0|10
2024-04-29 08:01:21|amer_0280|CMG.TO|96|202312|202312|94|200009|202403|22.04|35.07|6.03|4.8|6.49|8.82|9.69|13.09|0.03|0|3.67|7.37|3.75|1.97|34.23|55.76|4.36|9|0.97|3.69|0.85|2.57|0|0|32671727|45183000|50501000|780977000|825620940|817983270|1009967|10.17|0|208
2024-04-29 08:01:22|amer_0282|DML.TO|92|202312|202312|102|199809|202403|10.98|27.27|134.79|21.67|129.6|1218.53|3.23|3.68|0.09|0|-7.51|-3.72|0|0|-13.97|-7.47|1.46|2|0.85|1.38|2.3|2.47|0|0|31147271|141454000|256278000|2222353200|2363807155|1646267450|4201981|2.65|0|65
2024-04-29 08:01:25|amer_0283|VPY.V|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:25|amer_0285|ESP.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:26|amer_0286|WRG.TO|77|202403|202403|51|201009|202306|11.84|1.59|2.48|1.48|1.12|0.43|1.22|0.31|0.77|0.37|5.48|18.2|2.61|0|-8.91|-17.22|3.11|1|0.36|0.03|1.07|2.24|0|0|16323826|3419000|480372000|200641300|93068250|250026700|69478|2.75|0|747
2024-04-29 08:01:27|amer_0287|JE.TO|35|202006|202006|32|201209|202009|16.81|3.79|0.46|0.47|0.32|0.02|10.91|4.2|-2.42|-1.9|11.04|0.54|11.58|0|29.62|11.26|7.5|9|6.5|313.04|1.64|2.06|0|0|60900094|20006000|23903000|1241841900|358947248|43888152|29152979|7.48|-93.3|880
2024-04-29 08:01:29|amer_0288|BAR.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:30|amer_0289|RSI.TO|94|202312|202312|53|201012|202403|15.06|12.69|1.19|1.02|0.89|0.64|1.89|1.83|0.61|1.36|6.16|9.81|6.86|6.75|6.21|-2.77|4.33|5|2.26|5.26|0.38|0.37|0|0|9803190|5834000|246105000|970086700|560162213|551853809|1799928|5.33|0|681
2024-04-29 08:01:31|amer_0290|ATP.TO|60|202006|202006|44|200812|201912|24.89|6.38|22.69|3.31|7.69|0.85|5.84|13.01|3.21|-9.25|12.98|30.99|7.88|0|-3.28|-3.7|3.6|5|3.27|5.75|1.43|-0.03|0|0|94170767|51895100|681464300|1207879400|239075980|253760000|110391|2.6|-14.75|266
2024-04-29 08:01:32|amer_0291|MSI.TO|58|202006|202006|39|201012|202009|51.7|38.03|2.3|2.37|1.77|1.98|2.52|2.68|0.65|0.64|2.62|2.75|4.8|2.81|3.2|4.44|5.84|6|0.9|0.41|0.58|0.97|0|0|8119615|5916000|115062000|2280104800|1847890779|1947174083|3858876|27.77|-15.7|6000
2024-04-29 08:01:33|amer_0292|AKG.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:34|amer_0294|NFI.TO|61|202312|202312|34|201109|202003|21.84|11.33|0.85|0.72|0.56|0.33|1.8|1.64|2.24|1.42|-0.43|-4.51|4.57|3.26|-0.99|-5.97|5.04|4|2.47|2.63|0.69|2.08|0|0|21124236|65794500|543323700|2790302900|1531039653|804458655|1722695|12.87|0|9300
2024-04-29 08:01:35|amer_0296|CDV.TO|0||202006|-168|202412|198200|0|0|0|0|0|0|15.74|29.6|0|0|0|0|0|0|-173.19|-160.26|0|0|0.1|0.01|-0.22|0.95|0|0|9228200|3480300|1260900|560342900|520674392|0|255705|0.98|169.33|
2024-04-29 08:01:36|amer_0299|FSZ.TO|33|202312|202312|41|201312|202403|102.41|15.44|4.1|2.46|2.72|1.44|1.93|2.69|0.88|2.03|1.06|5.59|5.86|10.41|1.83|-0.68|0|0|0.69|1.1|1.07|2.67|0|0|43654182|75225000|151173000|1452440500|868180516|850816344|2412749|8.26|0|850
2024-04-29 08:01:37|amer_0301|EDR.TO|81|202312|202312|56|201003|202403|111.62|119.25|3.31|5.08|9912.09|2.31|3.93|1.48|0.09|0.02|-7.94|-11.57|0|0|-177.43|-32.49|4.2|1|1.88|4.26|1.99|2.13|0|0|34795088|53602300|124855500|717623600|759928820|482031424|2658587|3.26|0|1115
2024-04-29 08:01:39|amer_0305|TOS.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:39|amer_0307|DEE.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:40|amer_0308|PHX.TO|65|202312|202312|73|200512|202403|13.4|4.64|1.29|0.19|1.11|0.73|2.16|2.04|0.25|0.04|1.21|20.61|6.3|7.74|8.66|-4.38|5.02|6|0.48|0.25|1.59|3.28|0|0|5944889|16433000|114543300|418958000|427205088|492123136|867888|9.04|0|835
2024-04-29 08:01:42|amer_0310|SII.TO|56|202312|202312|64|200803|202403|28.51|23.15|5.28|10.85|6.35|6.82|4.1|3.19|0.02|0.08|4.88|2.87|3.57|2.72|19.16|6.46|5.68|5|0.99|1.81|0.77|2.31|0|0|123692179|30354400|21815100|1294419000|1270001796|1277738700|826862|49.98|0|126
2024-04-29 08:01:43|amer_0312|MMT.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:44|amer_0313|RMM.UN.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:45|amer_0315|TWD.V|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:45|amer_0316|INP.V|30|202006|202006|13|201506|201809|25.07|47.43|4.19|2.87|4.98|4.29|2.55|1.28|0.08|0.11|18.19|65.38|4.4|2.3|-0.46|0.9|5.48|5|0.38|0.27|0.57|1.25|0|0|24807600|25176700|0|74712100|92141260|95188068|205258|1.72|138.89|24
2024-04-29 08:01:46|amer_0317|SEA.TO|77|202312|202312|17|200612|201103|384.38|402.42|0|0|0|0|5.12|2.44|0|0|0|0|0|0|0|0|0|0|1.11|0.39|1.37|1.71|0|0|25299819|86188000|442080000|2266465800|1778765824|1341308928|1127260|20.48|0|12
2024-04-29 08:01:47|amer_0320|BBD.A.TO|101|202403|202403|109|199612|202403|22.95|18.77|0.91|0.82|0.6|0.53|4.85|2.16|3.41|-2.6|-2.46|-13.87|1.34|0|-2.42|-59.97|0|0|0.01|0.01|1.52|1.33|0|0|2676117538|1689667200|2275189600|12040064900|5669965420|139496871980|311927|58.06|0|60000
2024-04-29 08:01:49|amer_0321|DIV.TO|97|202312|202312|90|200109|202403|32.71|13.23|7.21|11.71|6.47|7.59|2.3|2.02|0.21|1.28|-2.73|-7.06|8.42|8.33|1.95|-0.21|1.82|1|0.81|0.59|0.99|2.22|0|0|26730741|4031000|39900|779098100|478671138|355535943|863422|2.91|0|40
2024-04-29 08:01:50|amer_0328|ALS.TO|75|202312|202312|76|200503|202403|52.56|108.16|74.76|11.56|184.84|14.46|1.81|1.97|0.13|0.23|-1.76|4.97|1.16|1.56|8.95|2.66|2.67|3|0.97|1.81|0.73|1.78|0|0|72491397|130422000|264803000|1067519800|961957830|863628135|2169128|20.55|0|20
2024-04-29 08:01:52|amer_0329|GCL.TO|61|202312|202312|69|200612|202403|27.2|32.27|0.22|0.1|0.1|0.19|0.93|1.17|1.06|0.57|7.59|20.96|7.28|0|-1.58|-2.98|4.8|9|1.32|0.04|0.9|1.83|0|0|3167667|2478000|53458000|187985300|126463260|126032856|247772|1.24|0|1254
2024-04-29 08:01:53|amer_0330|LOY.V|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:54|amer_0332|EPO.V|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:54|amer_0336|LUC.TO|57|202312|202312|43|201303|202312|28.25|5.49|2.57|1.1|2.53|0.61|2.68|0.45|0.08|0.56|1.54|-9.41|5.51|0|20.49|-5.65|6.38|2|0.19|0.18|1.32|2.26|0|0|54266835|17686200|275321200|307640700|143695881|125022461|34440|0.315|0|335
2024-04-29 08:01:56|amer_0338|HWO.TO|63|202312|202312|52|200606|201906|8.2|27.67|0.84|0.02|0.75|0.86|1.15|0.55|0.4|0.04|7.47|24.74|7.47|5.41|6.73|-5.64|5.3|2|0.24|1.27|0.92|2.7|0|0|25621580|50331000|171600000|7721800|54525753|55085637|9532|1.11|0|735
2024-04-29 08:01:57|amer_0341|RET.A.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:01:57|amer_0342|U.TO|45|202006|202006|58|200603|202009|6.82|5.39|944.79|312.01|936.5|318.13|1.02|0.8|0|0|-2.84|1.61|0|0|-2.39|15.65|0|0|0.73|0.82|0.8|0.65|0|0|172035674|4542000|0|577571000|584833110|586127410|1072188|4.3|2.64|1
2024-04-29 08:01:59|amer_0343|MUX.TO|134|202312|202312|31|201606|202403|134.82|8.41|9.35|4.13|8.94|2.83|1.21|0.99|0.7|0.08|-6.05|-11.06|0.37|0|-32.96|-31.22|2.19|1|1.03|0.62|1.32|2.27|0|0|23780619|32838200|455808100|680725500|660519736|5350853680|440901|13.36|0|448
2024-04-29 08:02:01|amer_0345|KTN.V|75|202309|202309|-168|202412|198200|0|0|0|0|0|0|2.01|2.07|0|0.02|-22.83|-22.83|0|0|-114.26|-82.2|0|0|0.09|0.07|1.6|2.09|0|0|4567241|3597200|78516500|45831000|49428252|311130396|61084|1.08|0|
2024-04-29 08:02:03|amer_0346|RX.V|95|202312|202312|89|200112|202403|19.75|16.35|3.24|3.07|3.62|3.35|5.12|2.91|0.04|0|0.69|7.58|0.08|1.9|2.27|19.23|6.11|9|0.02|0.01|1.56|2.08|0|0|5215087|26187000|2323000|74839100|101026140|113574150|42624|8.7|0|
2024-04-29 08:02:05|amer_0350|AOI.TO|81|202312|202312|77|200412|202403|256.62|9.35|0|0|0|0|1.81|0.91|0|0|0|0|0.13|2.88|0|0|0|0|0.2|0.09|1.08|2.06|0|0|172351231|307655200|3670900|775769100|1094643284|1121353764|913610|2.36|0|39
2024-04-29 08:02:06|amer_0351|SPN.V|42|202309|202309|-168|202412|198200|0|0|3.67|0.43|3.29|1.03|7.17|4.55|0.03|0.19|-19.03|-1.78|0|0|-282.65|-151.59|7.5|8|0.02|0|0.79|1.95|0|0|2336333|6076100|17300|34862900|40938981|32793766|12123|0.145|0|130
2024-04-29 08:02:07|amer_0353|ER.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:08|amer_0355|ATE.V|33|202006|202006|-168|202412|198200|0|0|7.16|12.78|6.21|12.23|11.21|4.51|0.5|0|-16.01|-22.75|0|0|-113.26|-162.22|6.94|6|0.1|0.03|-0.57|-0.14|0|0|3599123|30777000|252000|108003400|132984494|104487494|214854|0.345|-9.21|44
2024-04-29 08:02:09|amer_0356|IIP.UN.TO|77|202312|202312|55|201006|202403|9.2|20.97|11.72|15.73|4.65|8.23|0.87|0.76|1.57|0.66|-8.05|-18.61|5.09|2.71|5.09|15.68|2.59|3|0.43|0.61|0.45|0.97|0|0|3161388|2547000|1998000|3655377100|1963260192|1868327988|4925247|13.56|0|394
2024-04-29 08:02:10|amer_0357|IMV.TO|52|202006|202006|-168|202412|198200|0|0|474.23|924.28|416.63|762.58|59.8|18.4|2|0.42|-7.73|-0.36|0|0|-110.03|-158.29|5.67|3|0.13|0.77|1.18|3.23|0|0|8898112|28251000|2825000|391893900|381331338|354119562|1158165|6.18|72.14|62
2024-04-29 08:02:12|amer_0358|CKE.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:12|amer_0361|BCT.V|55|202003|202003|-168|202412|198200|0|0|0|0|0|0|7.77|18.14|0|0|0|0|0|0|0|0|0|0|0.05|0.01|1.8|2.64|0|0|1395540|74200|300|4677800|4165940|4165940|2029|5.77|-67.94|
2024-04-29 08:02:14|amer_0362|ESN.TO|61|202006|202006|33|201009|201812|24.12|29|0.81|0.12|0.64|0.17|0.63|0.14|0.19|0|5.5|17.88|3.35|0|-4.55|-8.16|4.24|2|0.17|0.09|1.81|2.26|0|0|2313610|5664000|108416000|14151700|19150695|19150695|14262|0.135|-54.1|382
2024-04-29 08:02:15|amer_0364|SIS.TO|77|202312|202312|85|200212|202403|24.46|29.4|1.55|2.1|1.61|1.33|2.7|2.17|0.38|0.51|2.85|6.01|4.67|3.1|11.95|8.28|5.83|7|1.2|4.65|0.77|0.95|0|0|14181522|54269000|71383000|1412707700|1188999652|853211376|986378|16.76|0|1100
2024-04-29 08:02:16|amer_0365|SXP.TO|61|202312|202312|53|201012|202403|7.58|6.03|0.84|0.65|0.55|0.35|1.19|0.76|0.64|0.42|8.45|11.99|7.08|3.59|1.19|5.41|5.64|7|0.37|0.18|0.1|1.13|0|0|1543252|1066100|63684200|158103900|103691852|113647220|139812|4.04|0|935
2024-04-29 08:02:18|amer_0366|ZEN.V|44|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.42|7.27|0.03|0.03|0|0|0|0|0|0|0|0|0.33|0.04|-0.03|1.17|0|0|3061924|5346400|25264100|158739100|163392552|130337748|46254|1.62|0|7
2024-04-29 08:02:19|amer_0367|PRU.TO|16|201606|202312|49|201112|202403|43.29|6.49|1.15|2.98|1.27|2.02|1.76|1.41|0.05|0|-2.74|-4.02|0.18|1.69|-2.93|9.91|6.57|6|0.04|0.04|1.77|1.26|0|0|99191900|770946800|814547900|2107063900|2664714160|1582599814|115295|1.94|0|270
2024-04-29 08:02:21|amer_0368|POE.V|86|202006|202006|48|200712|201912|34.17|21.31|16.02|-0.14|14.57|1.74|2.89|0.49|0.81|0|0|0|0|0|-28.92|12.32|3.84|2|2.29|0.01|-0.53|1.56|0|0|34264922|26447000|496000|-2471300|28695975|29025260|25077|0.55|-76.02|58
2024-04-29 08:02:22|amer_0369|GMP.TO|64|202006|202006|55|200503|201812|81.38|14.69|-0.1|-13.81|2.23|5.07|2.6|1.81|0.14|0.08|9.66|52.78|4.85|5.1|6.56|-16.66|3.11|2|1.12|0.33|1.33|0.91|0|0|379609667|656909000|1586000|-402313000|300804390|128992140|72477|1.71|-32.8|44
2024-04-29 08:02:23|amer_0370|TPH.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:24|amer_0372|SUM.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:24|amer_0374|E.TO|66|202312|202312|73|200512|202403|14.93|7.08|1.12|1.14|0.67|1.29|1.14|1.21|0.49|0.53|-7.05|6.17|0|0|-7.4|-9.44|4.38|4|0.22|0.03|1.44|1.74|0|0|2651514|3786400|46352200|67081400|49324820|42726865|45034|0.85|0|80
2024-04-29 08:02:26|amer_0378|MVN.V|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:26|amer_0379|TML.TO|55|202312|202312|-168|202412|198200|0|0|1376.68|10011.95|1037.13|129.81|0.74|0.27|0.05|0.08|-9.62|-10.21|0|0|-5.5|-5.31|2.86|2|0.08|0.26|1.87|2.12|0|0|2480846|10096500|83983400|33045900|26452568|8206174|12267|0.145|0|14
2024-04-29 08:02:28|amer_0380|NTB.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:28|amer_0383|IB.V|62|202312|202312|-168|202412|198200|0|0|0.98|0.65|0.6|0.21|1.52|2.4|0.95|4.87|-21.68|-31.66|0|0|-32.1|-24.03|3.73|5|0.32|0|2.22|1.14|0|0|2237877|2349800|15236400|26751300|9606114|5504436|2495|0.09|0|69
2024-04-29 08:02:29|amer_0384|GXI.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:30|amer_0385|RGX.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:31|amer_0386|ELR.TO|89|202309|202309|64|200803|202403|169.88|1.06|36367.79|-0.31|38593.92|0.14|1.67|0.18|0|0.01|-9.36|0|0|0|-30.4|-13.8|2|3|0.3|0|0.71|2.25|0|0|61512317|23531700|152540100|-2730100|20190140|9295100|6506|0.1|0|
2024-04-29 08:02:32|amer_0387|TK.V|92|202312|202312|4|202303|202403|32.12|27.78|735848.12|1208317.83|764520.77|973454.58|2.69|0.62|-0.1|0|0|0|0|0|-186.26|-1106.93|0|0|0.03|0.01|2.89|1.73|0|0|2818997|5685500|48047800|41270900|46956468|40888884|6815|0.12|0|41
2024-04-29 08:02:34|amer_0388|ITUB4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:35|amer_0389|ABEV3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:36|amer_0390|BBDC4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:36|amer_0391|PETR4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:37|amer_0392|BRFS3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:38|amer_0393|CIEL3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:38|amer_0394|PETR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:39|amer_0395|ITSA4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:40|amer_0397|UGPA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:40|amer_0399|BBSE3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:41|amer_0400|VALE3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:42|amer_0401|BBAS3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:43|amer_0402|BBDC3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:44|amer_0403|EMBR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:44|amer_0404|KROT3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:45|amer_0405|CCRO3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:45|amer_0406|VIVT4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:46|amer_0407|PCAR4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:47|amer_0408|JBSS3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:47|amer_0409|LREN3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:48|amer_0411|CMIG4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:49|amer_0413|WEGE3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:49|amer_0414|KLBN11.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:50|amer_0415|TIMP3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:51|amer_0416|LAME4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:51|amer_0417|GGBR4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:52|amer_0418|HYPE3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:52|amer_0419|BRML3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:53|amer_0421|RADL3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:54|amer_0422|SBSP3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:54|amer_0423|RENT3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:55|amer_0425|ESTC3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:56|amer_0426|SANB11.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:56|amer_0427|CPFE3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:57|amer_0429|MULT3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:58|amer_0430|CESP6.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:58|amer_0431|NATU3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:02:59|amer_0432|TOTS3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:00|amer_0433|QUAL3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:00|amer_0434|PSSA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:01|amer_0435|CSNA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:02|amer_0436|CYRE3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:03|amer_0437|CPLE6.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:03|amer_0438|CSAN3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:04|amer_0439|MDIA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:04|amer_0440|ENBR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:05|amer_0441|GOAU4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:06|amer_0442|SULA11.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:06|amer_0443|BTOW3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:07|amer_0444|LAME3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:07|amer_0445|BRAP4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:08|amer_0446|TAEE11.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:08|amer_0448|BRSR6.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:09|amer_0450|ECOR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:10|amer_0451|BRKM5.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:10|amer_0452|ELET3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:11|amer_0453|USIM5.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:11|amer_0454|ELET6.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:12|amer_0455|OIBR4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:13|amer_0456|ODPV3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:13|amer_0457|DTEX3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:14|amer_0459|AMXL.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:15|amer_0460|FEMSAUBD.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:15|amer_0461|TLEVISACPO.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:16|amer_0462|GFNORTEO.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:17|amer_0463|WALMEX.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:18|amer_0464|CEMEXCPO.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:18|amer_0465|GMEXICOB.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:19|amer_0466|ALFAA.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:20|amer_0467|GFINBURO.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:21|amer_0468|FUNO11.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:21|amer_0469|BIMBOA.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:22|amer_0471|KIMBERA.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:23|amer_0472|ASURB.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:24|amer_0473|PINFRA.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:24|amer_0474|AC.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:25|amer_0475|MEXCHEM.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:26|amer_0476|GCARSOA1.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:26|amer_0477|PE&OLES.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:27|amer_0478|GRUMAB.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:28|amer_0479|LIVEPOLC.1.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:28|amer_0480|GAPB.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:29|amer_0481|GENTERA.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:29|amer_0482|ALSEA.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:30|amer_0484|COMERCIUBC.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:31|amer_0485|FIBRAMQ12.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:31|amer_0486|LALAB.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:32|amer_0487|TERRA13.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:33|amer_0488|CHDRAUIB.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:34|amer_0489|OMAB.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:35|amer_0491|VESTA.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:36|amer_0492|LABB.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:37|amer_0493|AEROMEX.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:37|amer_0494|BOLSAA.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:38|amer_0495|HERDEZ.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:39|amer_0496|FSHOP13.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:40|amer_0497|VOLARA.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:41|amer_0498|MFRISCOA.1.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:41|amer_0499|ICHB.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:42|amer_0500|BACHOCOB.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:42|amer_0501|FIHO12.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:42|amer_0502|FIBRAPL14.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:42|amer_0504|AZTECACPO.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:42|amer_0506|HCITY.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:42|amer_0508|CULTIBAB.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:42|amer_0509|SIMECB.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:43|amer_0510|ARA.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:43|amer_0511|CREAL.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:43|amer_0512|AXTELCPO.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:43|amer_0513|GFAMSAA.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:43|amer_0514|KOFL.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:43|amer_0515|PAPPEL.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:43|amer_0517|URBI.MX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:44|amer_0518|ALUA.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:44|amer_0519|APBR.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:44|amer_0520|BMA.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:44|amer_0521|COME.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:44|amer_0522|EDN.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:45|amer_0524|FRAN.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:45|amer_0525|GGAL.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:45|amer_0526|PAMP.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:46|amer_0528|TECO2.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:46|amer_0529|TS.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:46|amer_0530|YPFD.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:46|amer_0531|BHIP.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:46|amer_0532|CARC.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:46|amer_0533|CECO2.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:47|amer_0534|IRSA.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:47|amer_0535|METR.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:47|amer_0536|POLL.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:47|amer_0537|SEMI.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:47|amer_0538|TGNO4.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:47|amer_0539|TGSU2.BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:47|amer_0540|EQTL3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:48|amer_0542|MRVE3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:48|amer_0543|VLID3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:48|amer_0544|HGTX3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:48|amer_0545|ABCB4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:48|amer_0546|SLCE3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:48|amer_0547|SMTO3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:49|amer_0549|IGTA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:49|amer_0550|COCE5.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:49|amer_0551|MPLU3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:49|amer_0552|LINX3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:49|amer_0553|ALUP11.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:50|amer_0554|ALSC3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:50|amer_0555|ARZZ3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:50|amer_0556|GFSA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:50|amer_0557|MRFG3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:51|amer_0558|RAPT4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:51|amer_0559|LLIS3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:51|amer_0560|HBOR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:51|amer_0561|EVEN3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:51|amer_0563|LEVE3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:51|amer_0564|POMO4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:51|amer_0565|CSMG3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:52|amer_0566|GOLL4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:52|amer_0567|BBRK3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:52|amer_0568|BPAN4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:52|amer_0570|EZTC3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:52|amer_0571|BEEF3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:52|amer_0572|ETER3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:52|amer_0573|FLRY3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:53|amer_0574|LIGT3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:53|amer_0575|PDGR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:53|amer_0576|MILS3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:53|amer_0577|JSLG3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:53|amer_0578|MYPK3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:53|amer_0579|KEPL3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:53|amer_0580|BRPR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:54|amer_0581|AMAR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:54|amer_0582|QGEP3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:54|amer_0584|TCSA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:54|amer_0585|ANIM3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:54|amer_0587|MEAL3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:54|amer_0588|SEER3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:54|amer_0589|CVCB3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:55|amer_0591|DASA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:55|amer_0592|TUPY3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:55|amer_0593|LPSB3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:55|amer_0594|MGLU3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:55|amer_0596|SCAR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:56|amer_0597|DIRR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:56|amer_0599|RLOG3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:56|amer_0602|PMAM3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:57|amer_0603|FESA4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:57|amer_0605|SSBR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:57|amer_0606|BPHA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:57|amer_0608|ABCB10.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:57|amer_0610|GPIV33.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:57|amer_0611|PTBL3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:57|amer_0612|PINE4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:58|amer_0613|PRVI3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:58|amer_0614|TPIS3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:58|amer_0615|BAZA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:58|amer_0616|TGMA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:58|amer_0617|JHSF3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:58|amer_0619|CLSC4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:59|amer_0621|WSON33.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:59|amer_0622|SAPR4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:59|amer_0623|POMO3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:59|amer_0624|CELP3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:03:59|amer_0626|GOAU3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:00|amer_0627|BRAP3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:00|amer_0628|ALPA4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:00|amer_0629|GUAR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:00|amer_0630|ALPA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:00|amer_0631|OIBR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:01|amer_0632|GRND3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:01|amer_0634|WHRL4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:01|amer_0636|CGAS5.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:01|amer_0637|TRPL4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:02|amer_0638|CPLE3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:02|amer_0639|BRKM3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:02|amer_0640|USIM3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:02|amer_0641|GGBR3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:03|amer_0642|KLBN4.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:03|amer_0643|CMIG3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:03|amer_0645|ITSA3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:03|amer_0646|ITUB3.SA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:03|amer_0647|AESGENER.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:03|amer_0648|AGUAS.A.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:04|amer_0649|AMZN.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:04|amer_0650|ANDINA.A.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:04|amer_0651|ANDINA.B.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:04|amer_0652|ANTARCHILE.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:04|amer_0653|AUSTRALIS.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:04|amer_0654|AZUL.AZUL.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:05|amer_0655|BAC.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:05|amer_0656|BANMEDICA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:05|amer_0657|BANVIDA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:05|amer_0658|BCI.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:05|amer_0659|BESALCO.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:05|amer_0660|BINT.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:05|amer_0661|BLUMAR.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:05|amer_0662|BSANTANDER.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:06|amer_0663|CALICHERAA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:06|amer_0664|CAMANCHACA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:06|amer_0665|CAP.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:06|amer_0666|CCU.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:06|amer_0667|CEMENTOS.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:06|amer_0668|CENCOSUD.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:07|amer_0669|CFMITNIPSA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:07|amer_0670|CGE.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:07|amer_0671|CGEGAS.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:07|amer_0672|CHILE.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:07|amer_0673|CMPC.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:08|amer_0674|COLBUN.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:08|amer_0675|COLO.COLO.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:08|amer_0676|CONCHATORO.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:08|amer_0677|COPEC.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:08|amer_0678|CRISTALES.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:09|amer_0679|CRUZADOS.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:09|amer_0680|CSCO.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:09|amer_0681|ECL.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:09|amer_0682|EISA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:10|amer_0683|EMBONOR.B.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:10|amer_0684|ENAEX.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:10|amer_0685|ENELAM.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:10|amer_0686|ENELCHILE.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:10|amer_0687|ENELGXCH.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:11|amer_0688|ENJOY.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:11|amer_0689|ENLASA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:11|amer_0690|ENTEL.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:11|amer_0691|EWJ.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:11|amer_0692|FALABELLA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:11|amer_0693|FORUS.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:12|amer_0694|GOOGL.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:12|amer_0695|HABITAT.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:12|amer_0696|HF.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:12|amer_0697|IAM.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:12|amer_0698|IANSA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:13|amer_0699|ILC.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:13|amer_0700|INDISA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:13|amer_0701|INTC.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:13|amer_0702|INVERCAP.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:14|amer_0703|INVERMAR.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:14|amer_0704|ITAUCORP.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:14|amer_0705|IVV.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:14|amer_0706|IYW.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:14|amer_0707|LIPIGAS.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:14|amer_0708|LTM.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:14|amer_0709|MALLPLAZA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:15|amer_0710|MASISA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:15|amer_0711|MOLLER.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:15|amer_0712|MSFT.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:15|amer_0713|MULTIFOODS.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:15|amer_0714|NITRATOS.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:16|amer_0715|NORTEGRAN.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:16|amer_0716|NUEVAPOLAR.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:16|amer_0717|ORO.BLANCO.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:16|amer_0718|OXIQUIM.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:16|amer_0719|PARAUCO.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:16|amer_0720|PAZ.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:17|amer_0721|PEHUENCHE.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:17|amer_0722|POTASIOS.A.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:17|amer_0723|PROVIDA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:17|amer_0724|PUCOBRE.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:17|amer_0725|PUERTO.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:17|amer_0726|QUINENCO.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:18|amer_0727|RIPLEY.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:18|amer_0728|SALFACORP.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:18|amer_0729|SBUX.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:18|amer_0730|SCHWAGER.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:19|amer_0731|SECURITY.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:19|amer_0732|SIEMEL.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:19|amer_0734|SK.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:19|amer_0735|SM.CHILE.B.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:19|amer_0736|SM.CHILE.D.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:20|amer_0737|SMSAAM.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:20|amer_0738|SMU.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:20|amer_0739|SONDA.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:20|amer_0740|SOQUICOM.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:20|amer_0741|SQM.A.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:21|amer_0742|SQM.B.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:21|amer_0743|TRICOT.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:21|amer_0744|V.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:21|amer_0745|VAPORES.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:22|amer_0746|VSPT.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:22|amer_0747|ZOFRI.SN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:22|amer_0748|BHC.TO|106|202006|202006|93|199412|201803|95.39|2.36|8.66|3.62|7.01|0.69|8.46|12.46|3.08|51.39|-4.49|-21.98|2.45|0|10.43|-7.79|4.11|6|2.15|0.99|0.45|1.6|0|0|546398203|1223631400|2043027400|39352904300|7346999250|7354710000|15217869|20.7|-30.27|21700
2024-04-29 08:04:23|amer_0749|NTR.TO|130|202006|202006|103|199412|202009|25.58|26.73|3.93|1.58|3.39|1.09|3.08|0.95|0.47|0.5|1.99|5.54|1.99|4.42|9.22|2.45|2.85|5|1.12|0.64|0.88|0.42|0|0|344447760|1932408900|27556287500|43709591900|29715107439|29715112660|82459473|52.21|-20.01|22300
2024-04-29 08:04:24|amer_0750|OTEX.TO|99|202006|202006|88|199809|202009|57.6|48.45|3.49|4.41|3.61|3.61|3.13|2.74|0.36|1.05|-0.96|-1.13|1.49|1.65|5.32|3.13|4.82|7|2.67|0.65|0.89|0.92|0|0|428593853|2311857500|617857400|18795258800|15341396616|15403493840|32313414|56.56|2.18|14400
2024-04-29 08:04:25|amer_0751|SHOP.TO|26|202006|202006|-168|202412|198200|0|0|21.87|57.53|21.81|57.19|14.92|26.37|0|0|-4.36|-1.9|0|0|-8.22|-2.07|7.29|7|0.34|0.31|0.47|1.74|0|0|1574199996|5463944200|302792800|161265023000|166728967200|167922000000|333845671|1368|237.86|5000
2024-04-29 08:04:25|amer_0752|TECK.B.TO|110|202006|202006|101|199412|202003|20.52|17.78|2.47|1.71|2.05|1.04|1.3|0.52|0.39|0.31|-0.52|7.31|1.94|1.08|6.81|-6.81|2.7|3|2|1.75|2.17|1.29|0|0|1285085226|336000000|32191000000|17658263000|9846594000|9844740000|54687976|18.54|-14.65|10100
2024-04-29 08:04:27|amer_0753|WCN.TO|90|202006|202006|45|200906|202009|43.27|142.53|4.84|5.77|3.85|5.06|3.26|4.14|0.87|0.73|0.58|0.67|0.73|0.74|4.84|1.74|3.92|6|0.42|0.91|0.24|0.87|0|0|115787263|1079623900|7128440700|42274368000|36893436256|36919139834|41890248|140.38|16.74|18204
2024-04-29 08:04:27|amer_0754|WEED.TO|42|202006|202006|-168|202412|198200|0|0|27.44|14.03|40.74|16.33|3.46|1.45|0.06|0.1|-12.13|1.08|0|0|-14.21|-2.42|3.19|1|2.04|3.04|8.74|1.26|0|0|580950198|2036771000|1508668000|5874135300|7187375328|7049732754|24501195|19.38|-43.61|4434
2024-04-29 08:04:28|amer_0755|WPM.TO|79|202006|202006|78|200103|202009|76.04|62.93|16.41|23.67|13.9|22.91|3.32|3.99|0.15|0.12|-3.68|-1.56|1.36|0.81|5.51|5.79|3.56|4|1.96|2.12|2.21|1.04|0|0|169755745|179944800|7675399800|30191077600|29881859072|29954795520|74278269|66.56|88|39
2024-04-29 08:04:29|amer_0756|AC.TO|54|202006|202006|50|200712|202006|26.76|92|0.41|0.44|0.2|0.29|9.33|2.22|9.39|4.94|-0.78|-5.73|0|0|-2.15|-16.86|6.27|4|2.32|3.07|1.37|2.93|0|0|2904814815|8644000000|12369000000|5974276900|4889827800|4488000000|84660863|16.5|-58.57|32903
2024-04-29 08:04:29|amer_0757|ACB.TO|52|202006|202006|11|201603|201812|368.6|26.37|74.38|3.93|51.88|2.18|4.44|0.35|0.29|0.25|-5.61|-28.63|0|0|-37.67|-75.08|2.88|1|3.19|5.52|-0.19|1.35|0|0|71516896|169245000|946380000|1097200400|759554375|694314375|13147122|6.25|-91.49|2380
2024-04-29 08:04:30|amer_0758|APHA.TO|36|202006|202006|15|201606|202003|99.82|38.75|30.37|3.09|28.01|2.76|2.89|0.93|0.1|0.23|-12.09|-4.64|0|0|0.35|-4.68|3.9|4|2.25|1.97|3.23|1.27|0|0|130195717|400019000|593558000|1733763800|1674690840|1667527840|8164557|5.8|-25.56|1200
2024-04-29 08:04:30|amer_0759|ATZ.TO|22|202006|202006|13|201706|202009|39.77|69.36|2.28|2.18|2.3|2.25|7.61|6.17|0.6|0.57|1.76|-0.69|0|0|8.2|6.91|8|7|1.04|2.08|0.94|2.82|0|0|84600737|207254000|583530000|1865775300|1898232342|1896926640|4813069|17.34|2|3480
2024-04-29 08:04:31|amer_0760|BBU.UN.TO|25|202006|202006|14|201609|202003|88.41|34.71|0.55|0.75|0.13|0.07|1.39|1.37|1.04|1.22|-84.74|-100.23|0.7|0.83|0.34|-0.57|4.15|5|0.15|0.16|1.23|1.8|0|0|2240415414|4277247100|18641259000|40585939100|3211601396|3198400000|2881323|39.98|-21.95|67030
2024-04-29 08:04:31|amer_0761|BEP.UN.TO|82|202006|202006|76|200012|201912|386.15|115.64|30.68|10.86|13.18|2.94|1.28|1.69|1.26|3.69|-4.64|-0.43|7.98|4.39|1.7|-0.15|2.9|3|0.36|0.42|0.24|0.75|0|0|147998365|411063700|38958182800|40934028600|11111049675|10830355410|14089169|60.65|62.53|2600
2024-04-29 08:04:32|amer_0762|BPY.UN.TO|34|202006|202006|29|201303|202006|185.21|9.5|10.97|11.09|2.63|1.6|0.69|0.41|0|0|-2.73|5.25|6.14|8.38|7.03|0.85|2.45|3|0.16|0.37|0.72|2.49|0|0|1957968681|2089459800|9248249500|110419560600|14528270471|15818088000|19450107|15.73|-41.7|22000
2024-04-29 08:04:33|amer_0763|BTO.TO|50|202006|202006|39|201012|202009|66.89|16.13|4.74|4.72|4.32|4.76|1.81|3.1|0.19|0.21|0|0|0|0|0.88|18.07|4.5|7|1.33|0.45|1.59|2.59|0|0|143127714|857182400|2964020300|8963522700|9044578680|9176223960|40914620|8.67|103.67|4217
2024-04-29 08:04:33|amer_0764|BYD.UN.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:33|amer_0765|CHP.UN.TO|28|202006|202006|25|201406|202009|5.66|12.2|7.72|8.08|1.95|3.04|2.07|1.21|0|0|-4.06|9.7|5.61|5.9|1.48|4.81|3.24|3|1.45|1.76|0.58|0.25|0|0|26789679|108339000|6293000|10348064300|3896043335|3896043335|6274353|12.55|-13.63|267
2024-04-29 08:04:34|amer_0766|CHR.TO|58|202006|202006|18|201603|202009|8.38|4.91|1.56|1.86|0.66|0.29|3.56|0.58|2.5|3.36|-6.14|-11.98|8.31|21.72|9.66|3.01|6.02|5|1.07|4.58|1.64|2.6|0|0|126908138|153410000|2676339000|2277195000|357726954|361542077|1457366|2.21|-71.15|4910
2024-04-29 08:04:34|amer_0767|CIGI.TO|109|202006|202006|98|199603|202009|30.22|35.96|0.66|1.15|0.4|0.89|4.12|5.09|1.5|1.77|0.05|-0.62|0.48|0.15|7.07|5.91|5.08|8|4.29|2.97|0.84|1.83|0|0|72664084|200982800|502317100|4550863000|3551493452|3545384700|8030168|88.79|-13.05|15250
2024-04-29 08:04:35|amer_0768|CJT.TO|58|202006|202006|38|201012|202006|269.22|215.01|1.97|5.93|1.41|4.89|4.51|13.54|1.16|1.83|1.2|0.51|3.12|0.48|2.08|-5.88|5.25|6|2.59|1.22|0.77|1.24|0|0|2811475|0|908900000|3417844000|3011644039|3012204000|12739074|193.09|104.89|1126
2024-04-29 08:04:36|amer_0769|CRON.TO|26|202006|202006|19|201512|202009|128.26|11.82|198.02|13.83|200.92|57.55|9.33|1.04|0.04|0|-3.33|0|0|0|43.53|39.43|2.15|1|0.8|1.39|3.93|0.14|0|0|527192596|1807197000|238157400|555370700|2365232064|2359749704|3835015|6.76|-44.79|631
2024-04-29 08:04:37|amer_0770|DGC.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:37|amer_0771|DIR.UN.TO|30|202006|202006|27|201312|202009|21.76|10.79|9.6|11.73|5.2|7.74|0.94|0.95|1.25|0.48|-3.66|-16.43|7.54|6.37|4.28|6|3.22|3|0.44|0.84|0.76|1.43|0|0|38003667|54737000|651000|2535770700|1676331972|1884387600|4220843|10.98|-13.64|75
2024-04-29 08:04:38|amer_0772|DRG.UN.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:38|amer_0773|ECN.TO|19|202006|202006|15|201609|202006|43.39|141.77|26.48|5.64|11.88|3.67|0.9|1.29|0.97|0.8|34.87|0.2|1.46|1.98|-2.39|0.28|0|0|0.88|0.62|1.03|1.75|0|0|171665580|444133100|84795200|1900475100|1225353210|1240884485|2206429|5.05|10.26|570
2024-04-29 08:04:38|amer_0774|EDV.TO|77|202006|202006|68|200212|201912|18.05|73.14|2|4.46|1.75|2.91|1.08|5.56|0.19|1.16|-9.29|-1.84|3.46|0|4.05|-10.14|3.96|6|1.46|2.35|1.21|1.81|0|0|154873540|480462400|1945151900|6220821900|3702733152|3702733152|18319024|33.36|15.87|3777
2024-04-29 08:04:39|amer_0775|EFN.TO|36|202006|202006|26|201403|202009|128.87|111.7|23.42|9.09|6.43|2.61|1.26|1.53|2.85|3.07|7.17|9.35|2.71|1.61|0.52|0.55|3|3|4.44|1.6|1.14|1.53|0|0|50906371|63665000|2100055000|17419389700|4891931659|4904511313|9500559|11.17|5.38|2500
2024-04-29 08:04:40|amer_0776|EIF.TO|63|202006|202006|58|200603|202009|20.65|20.74|1.39|1.67|0.85|0.95|1.65|1.5|1.07|1.57|-2.44|-2.76|8.7|7.48|5.26|2.9|5.33|5|2.5|3.59|0.73|3.86|0|0|18064939|66181000|1093269000|2113600200|1179136959|1207024225|4845823|33.77|-19.59|4890
2024-04-29 08:04:41|amer_0777|ENGH.TO|99|202006|202006|90|199803|202009|25.87|41.8|2.95|7.4|4.37|7.88|3.19|8.04|0|0|11.23|0.27|12.05|0.69|12.81|21.94|5.29|9|0.38|0.77|0.61|1.34|0|0|84653968|228938000|45011000|3795288200|4023082173|4071554270|13144853|72.77|89.11|1680
2024-04-29 08:04:41|amer_0778|ERO.TO|15|202006|202006|10|201803|202009|792.23|102.93|4.5|4.75|3.81|4.53|8.17|12.08|1.73|1.92|-5.03|-0.71|0|0|10.62|5.09|6.36|7|0|0|2.57|2.64|0|0|36394964|70491300|416444400|1777871200|1597375980|1692350790|3127179|18.51|0.31|2138
2024-04-29 08:04:42|amer_0779|GOOS.TO|20|202006|202006|14|201703|202009|68.72|33.69|7.95|5.02|7.74|4.82|20.23|9.23|1|0.77|-0.33|-1.27|0|0|20.91|18.44|8.79|9|0.72|1.55|2.93|1.05|0|0|49476750|160100000|326700000|4583220000|4378120650|4375691925|12772966|39.75|-30.83|1219
2024-04-29 08:04:43|amer_0780|GRT.UN.TO|66|202006|202006|31|201212|202009|12.02|11.17|12.38|18.32|9.99|13.53|1.12|1.23|0.32|0.47|2.61|-11.58|5.18|3.76|5.57|8.16|3.17|3|0.52|0.57|0.26|1.09|0|0|186438505|617248000|3009000|5520801200|4439660232|4214124000|12523496|76.76|20.09|46
2024-04-29 08:04:43|amer_0781|H.TO|39|201809|201809|10|201609|201903|18.77|16.22|4.06|4.79|2.22|2.79|1.46|1.7|1.24|1.19|0|0|4.01|3.48|4.27|3.53|0|0|1.29|2.47|0.03|0.31|0|0|294500000|613000000|20475000000|29207771900|16964771928|17020826511|26795438|28.47|15.92|7500
2024-04-29 08:04:44|amer_0782|HEXO.TO|23|202003|202003|-168|202412|198200|0|0|66.62|5.77|57.79|3.31|2.86|0.75|0.14|0.14|-10.14|-26.58|0|0|-25.21|-64.45|2.82|1|2.81|4.28|3.06|0.42|0|0|79277768|95259000|319605000|398623400|384246538|254053804|1499127|0.86|-84.34|1260
2024-04-29 08:04:44|amer_0783|IMG.TO|96|202006|202006|84|199709|201809|52.37|64.93|3.71|1.28|4.03|1.59|1.49|0.76|0.29|0.18|-1.21|-1.04|1.05|0|2.47|-12.21|2.38|3|1.53|0.81|1.07|1.93|0|0|401555496|1144559600|3121352500|2062228000|2417541000|2433893000|8710695|5.11|17.25|4832
2024-04-29 08:04:46|amer_0784|IVN.TO|36|202006|202006|18|201512|202006|50.47|452.21|0|0|0|0|1.67|1.76|0|0|0|0|0|0|0|0|0|0|0.87|0.77|2.22|2.05|0|0|400358576|678588300|908499900|4986483400|5940776160|5935927140|6509222|4.95|52.79|750
2024-04-29 08:04:47|amer_0785|KL.TO|72|202006|202006|21|201506|202009|21.55|16.66|4.5|6.68|4.33|6.05|3.09|2.78|0.11|0|1.94|4.52|0.5|0.91|-9.81|24.57|4.12|7|2.09|0.36|0.56|1.44|0|0|136613608|733885200|7227924900|17344098400|18077138352|18166402800|64196053|65.52|8.8|1981
2024-04-29 08:04:48|amer_0786|KMP.UN.TO|78|202006|202006|19|201512|202009|10.84|6.98|12.28|13.12|5.79|6.43|1.18|1.05|1.88|0.98|-6.29|-5.66|4.17|3.97|2.46|7.7|2.59|3|0.81|1.49|0.53|1.12|0|0|14094108|2733000|7229000|3329125600|1662815040|1662815040|3937366|16.88|-16.04|662
2024-04-29 08:04:49|amer_0787|LUN.TO|74|202006|202006|68|200309|202009|203.48|76.33|2.98|2.27|2.9|1.92|1.16|1.04|0.09|0.13|3.07|0.3|1.88|2.12|2.29|1.1|3.21|3|3.82|0.86|2|1.64|0|0|447141851|387765500|6834528800|6152370500|6192368920|6199196036|16608430|8.44|18.8|11362
2024-04-29 08:04:49|amer_0788|MTY.TO|88|202006|202006|81|199912|202003|19.48|7.35|4.39|2.43|3.37|1.6|3.39|1.51|0.2|0.88|-0.03|5.64|1.15|1.96|17.14|-3.13|4.62|5|1.81|4.62|0.96|3.08|0|0|19116063|43843000|86509000|1294138300|841009260|841009260|6485392|34.04|-43.55|2825
2024-04-29 08:04:51|amer_0789|NVU.UN.TO|90|202006|202006|20|201509|202009|23.93|12.28|10.25|12.09|4|6.16|1.01|1.18|1.4|1.13|-4.41|3.82|6.74|4.6|4.23|4.66|2.48|3|0.81|0.48|0.57|0.28|0|0|7446850|4096000|33740000|4799352400|2454430680|2454430680|7790169|35.4|21.23|937
2024-04-29 08:04:52|amer_0790|NWH.UN.TO|42|202006|202006|39|201012|202009|32.69|12.2|10.9|14.02|3.35|4.84|1.24|1.3|2.01|1.73|-17.33|-13.29|7.49|7.15|4.24|3.33|3.33|3|1.71|1.46|0.43|0.98|0|0|34383622|130612000|6840000|5166340600|1966398558|1966398558|3785632|11.19|-5.65|231
2024-04-29 08:04:52|amer_0791|NXE.TO|34|202006|202006|-168|202412|198200|0|0|0|0|0|0|4.01|5.33|0|0|0|0|0|0|0|0|0|0|1.22|3.39|2.59|2.45|0|0|58462603|75801700|271145000|970935700|870328767|846040965|1611375|2.31|34.3|42
2024-04-29 08:04:53|amer_0792|ONEX.TO|102|202006|202006|97|199512|202003|14.15|0.9|1.42|35.4|0.65|19.6|4.04|0.65|1.94|0.67|-13.86|0.89|1.25|0.65|2.5|-0.61|3.38|2|0.52|0.83|0.66|1.98|0|0|3039210904|977812600|232162200|10853665300|5754155220|5821200000|21483087|59.4|-25.88|429
2024-04-29 08:04:54|amer_0793|OSB.TO|106|202006|202006|103|199412|202009|52.07|218.91|1.17|1.76|0.8|1.4|2.05|3.36|1.05|0.96|5.64|3.65|6.82|1.88|6.24|0.69|3.61|5|3.85|0.66|1.33|3.56|0|0|136920458|27313200|1866857200|4017225400|3175545000|3175545000|9106500|39.35|24.68|2400
2024-04-29 08:04:55|amer_0794|PAAS.TO|99|202006|202006|63|200412|202009|69.15|206.41|5.21|4.78|5.48|4.82|2.43|2.99|0.03|0.08|1.95|0.85|1.64|0.58|-4.9|0.08|2.52|4|1.82|0.29|1.47|2.67|0|0|203537343|357210200|3343371900|8917786400|8994381000|9000888120|24063427|42.81|111.48|6800
2024-04-29 08:04:56|amer_0795|PBH.TO|94|202006|202006|45|200906|202009|42.06|55.18|1.05|1.31|0.72|0.98|3.19|3.71|0.93|1.02|1.66|3.2|4.98|2.25|2.59|3.26|5.01|7|2.19|1.47|0.4|1.4|0|0|5280476|14600000|840500000|5070428100|3755708000|3765750000|7312337|100.42|8.22|8707
2024-04-29 08:04:57|amer_0796|PD.TO|101|202009|202009|39|201006|202003|85.87|25.23|2.03|1.14|1.2|0.18|0.9|0.15|0.5|0.93|5.09|23.71|1.15|0|8.59|-2.82|2.7|3|2.14|0.35|2.88|4.32|0|0|184753847|177785000|2657148000|1506122900|230580168|230580000|338888|0.84|-46.84|4496
2024-04-29 08:04:58|amer_0797|RCH.TO|95|202006|202006|92|199709|202009|17.97|25.18|1.32|1.75|1.33|1.82|2.86|3.53|0.08|0.01|2.5|1.34|1.1|0.55|15.88|14.78|4.47|8|0.63|1.57|0.48|1.45|0|0|21200246|74491000|106622000|1899324100|1964583080|1974460600|4260752|34.78|35.77|2200
2024-04-29 08:04:58|amer_0798|SIA.TO|41|202006|202006|21|201503|202006|102.28|154.17|2.73|2.55|1.31|1.12|2.18|1.53|2.36|2.3|-2.09|6.39|6.43|8.49|-0.35|-0.28|1|1|1.42|1.59|0.44|1.35|0|0|26421756|178956000|1145974000|1709630100|739441273|739441273|3655792|11.03|-42.55|12263
2024-04-29 08:04:59|amer_0799|SMF.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:04:59|amer_0800|SMU.UN.TO|77|202006|202006|76|200109|202009|13.28|6.53|12.66|19.24|4.18|10.19|1.21|1.36|1.29|0.89|12.4|-13.79|5.33|4.23|4.65|10.45|3.48|3|0.98|1.03|0.19|1.64|0|0|2140772|9780000|52301000|3215658900|1718046180|1717810200|6383482|12.42|-3.57|
2024-04-29 08:04:59|amer_0801|SRU.UN.TO|84|202006|202006|21|201506|202009|17.73|30.69|13.1|10.71|6.46|4.19|1.22|0.78|1.78|1.13|2.87|3.79|5.86|9.35|4.17|1.12|2.67|3|0.78|1.1|0.38|1.72|0|0|39807893|532078000|2206000|8570422400|3363225403|3363225403|10070430|19.79|-39.42|342
2024-04-29 08:05:00|amer_0802|SSRM.TO|102|202006|202006|57|200606|202009|53.59|40.01|365.36|6.58|349.31|4.01|2.7|3.98|0.12|0.15|-8.95|-2.4|0|0|-4.05|4.19|2.65|5|2.66|1.74|1.78|2.45|0|0|240448724|643399300|1106434500|6053210300|6288626916|3539225250|35146905|28.71|52.96|1926
2024-04-29 08:05:01|amer_0803|TFII.TO|91|202003|202003|83|199912|202009|15.97|14.81|0.91|1|0.63|0.92|2.23|2.74|1.24|0.82|2.66|0.56|6.38|1.83|9.99|9.4|4.4|6|0.75|0.38|1.01|1.84|0|0|14672364|131101000|1912955000|5261257600|5192822250|4887918972|19461084|55.62|38.08|17150
2024-04-29 08:05:03|amer_0804|TOY.TO|25|202006|202006|21|201506|202009|31.75|73.23|2.08|1.37|2.09|1.46|7.09|3.03|0.2|0.42|-3.09|-5.79|0|0|30.31|3.68|8.65|9|0.32|0.86|0.96|3.52|0|0|151698627|561013100|179447700|2792468900|2944740000|3002480000|4205796|28.87|-31.26|1800
2024-04-29 08:05:04|amer_0805|TRST.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:04|amer_0806|TSGI.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:04|amer_0807|TXG.TO|74|202006|202006|15|201612|202009|201.87|76.21|2.93|1.93|6431.97|1.87|1.61|1.55|0.12|0.29|-6.49|1.28|0|0|-31.45|1.81|3.94|5|0.96|1.08|1.2|1.92|0|0|81962986|241585300|1140735800|1724977600|1806959419|1827683723|9989186|21.13|24.73|927
2024-04-29 08:05:05|amer_0808|UNS.TO|94|202006|202006|88|199712|201912|29.51|12.98|0.6|0.46|0.47|0.12|1.82|0.41|0.44|1.25|-0.29|9.57|1.69|6.21|8.96|-5.3|4.15|7|0.74|1.88|0.49|2.32|0|0|14398036|55910100|204623700|943114800|226348182|226348182|464322|5.34|-49.12|1326
2024-04-29 08:05:07|amer_0809|WCP.TO|74|202006|202006|33|201109|201912|28.91|46.08|5.98|1.95|3.67|0.87|1.26|1.46|0.32|1.82|-1.49|16.4|6.56|11.05|-2.28|-70.58|3.67|5|1.66|2.01|1.77|4.5|0|0|332056|0|2303505000|2232952000|1000043450|999957700|7135717|2.45|-47.54|277
2024-04-29 08:05:07|amer_0810|WEF.TO|62|202006|202006|50|200703|201909|12.67|19.8|0.67|0.95|0.53|0.68|1.2|0.85|0.46|0.33|5.15|6.15|4.91|8.57|3.77|-9.67|3.9|1|0.38|0.86|1.06|2.71|0|0|17460113|2100000|406900000|546857100|386453116|386459193|1059861|1.03|-17.6|2210
2024-04-29 08:05:08|amer_0811|WPK.TO|110|202006|202006|97|199606|202009|19.22|20.36|1.55|2.09|1.57|2.59|2.44|2.02|0.23|0|3.88|0.29|4.5|0.26|11.51|10.11|4.02|7|0.16|0.45|0.19|0.31|0|0|168556149|622294400|675496400|2409552300|2988050000|2988050000|3208130|45.97|5.17|2455
2024-04-29 08:05:09|amer_0812|X.TO|70|202006|202006|67|200312|202009|20.71|31.11|6.17|9.91|5.96|9.2|4.72|2.14|0.27|0.26|-0.62|2.68|3.72|1.98|19.16|5.47|3.04|2|0.58|0.51|0.89|0.79|0|0|334394614|269700000|87800000|8228110200|7561210194|7653476646|12527835|134.46|17.21|1287
2024-04-29 08:05:10|amer_0813|ZZZ.TO|24|202006|202006|17|201606|202009|18.14|18.81|1.81|1.29|1.64|1.13|3.44|2.45|0.67|0.69|4.58|7.39|3.12|3.84|9.07|8.13|6.9|7|2.83|4.28|1.11|2.81|0|0|28872591|99838000|328881000|854405400|745132368|745154720|1642982|20.32|-2.54|1483
2024-04-29 08:05:10|amer_0814|ADN.TO|58|202006|202006|43|200912|202009|16.51|38.29|3.99|3.83|3.07|2.8|1.11|0.92|0.51|0.38|5.82|6.88|6|7.39|5.87|1.77|3.47|4|0.17|0.25|0.65|1.19|0|0|11539328|9776000|93712000|360565300|261984330|264822890|137754|15.7|-3.63|78
2024-04-29 08:05:11|amer_0815|ALO.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:11|amer_0816|APR.UN.TO|19|202006|202006|13|201703|202006|19.6|10.65|11.23|10.35|3.92|4.79|1.06|0.99|1.72|1.05|-24.45|-13.8|7.85|8.22|3.4|-0.35|3.38|4|2.34|0.36|0.93|1.8|0|0|5625800|3754000|225000|754080600|368677638|368677638|807475|9.78|-11.65|
2024-04-29 08:05:12|amer_0817|APS.TO|90|202006|202006|4|200906|201006|6.33|3.05|3139.96|4927.42|3337.14|3755.38|23.45|7.05|3.24|-1.85|-9.92|1.34|0|0|-55.96|236.95|1.56|4|0.12|0.49|1.04|1.09|0|0|20699998|112970100|1988400|575526600|566899341|566723250|209852|7.43|179.49|31
2024-04-29 08:05:13|amer_0818|ATH.TO|42|202006|202006|37|201012|202003|17.5|0.29|132.87|0.87|161.31|0.12|0.71|0.12|0.29|0.93|-0.25|-5.04|0|0|-10.59|-37.77|2.8|5|5.95|5.49|2.18|2.67|0|0|562333282|167442000|1001852000|501340600|71641179|71599059|61561|0.135|-78.57|173
2024-04-29 08:05:13|amer_0819|AUG.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:14|amer_0820|AUP.TO|85|202006|202006|3|201109|201206|13.07|13.54|495.38|5145.31|486.4|4591.94|4.42|6.91|0.09|0|-11.42|-10.37|0|0|-72.77|-71.44|1.98|1|0.33|0.19|1.46|1.27|0|0|61214473|405681000|8396600|2173647400|2107583500|2105171200|2277807|18.7|157.95|62
2024-04-29 08:05:15|amer_0821|AXR.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:15|amer_0822|BLDP.TO|106|202006|202006|53|199709|201012|171.17|40.75|33.25|31.4|34.45|28.78|3.8|12.84|0.02|0|-3.86|-1.76|0|0|-17.62|-16.57|2.42|4|0.69|0.68|2.02|1.86|0|0|201648804|232521400|64461900|4898836800|5476656226|5116618954|31547673|20.99|164.48|703
2024-04-29 08:05:16|amer_0823|BLU.TO|79|202006|202006|51|200412|201709|19.62|74.9|1420.25|2554.06|1377.84|5408.73|8.83|1.06|-0.27|0|-1.76|-11.45|0|0|-229.35|-37.9|2.92|6|0.2|1.18|1.37|-1.58|0|0|32695344|100991900|127000|98488100|224828338|173153988|390970|2.87|-68.32|10
2024-04-29 08:05:17|amer_0824|BNP.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:17|amer_0825|BOS.TO|109|202006|202006|92|199709|202009|21.82|29.37|0.77|1.09|0.6|0.88|1.6|2.05|0.47|0.54|2.17|0.96|2.34|1.48|2.62|4.81|3.56|7|0.68|2.94|0.15|2.19|0|0|9107303|41167800|108621900|514523000|404837300|422587100|1588318|17.3|117.47|1232
2024-04-29 08:05:18|amer_0826|BRE.TO|68|202006|202006|29|201303|202006|114.54|18.11|4.88|4.17|4.52|3.72|26.02|58.03|-2.89|-2.3|11.94|14.89|9.54|10.29|7.72|34.79|6.7|7|0.39|0.19|0.66|2.35|0|0|3766779|9418000|0|188368800|124428768|168086880|184450|13.12|-9.83|
2024-04-29 08:05:19|amer_0827|BTB.UN.TO|58|202006|202006|41|201006|202009|10.41|4.32|8.57|7.63|1.98|1.81|0.88|0.52|2.56|1.65|-10.45|8.36|11.54|13.21|2.43|4.52|3.45|3|2.92|8.13|0.81|1.97|0|0|4503150|1820000|263000|736167600|174016940|173626370|473353|2.77|-42.17|78
2024-04-29 08:05:19|amer_0828|CGO.TO|95|202003|202003|93|199706|202009|18.49|10.6|2.59|2.61|0.6|0.58|1.48|1.87|3.72|4.69|-11.46|18.93|1.45|2.14|1.68|2.08|3.42|6|0.26|0.09|0.7|0.05|0|0|100238435|526537000|2159257000|6408831300|1408967295|1409416350|3030382|88.05|-9.25|3151
2024-04-29 08:05:21|amer_0829|CHW.TO|54|202006|202006|36|201103|202003|14.96|5.77|5.26|8.62|1.81|1|1.52|0.8|1.81|5.69|-6.64|-10.89|7.91|13.88|2.24|-1.39|5.38|6|1.09|2.81|0.84|3.44|13094031|10194000|9626556|13322000|4677000|818624000|94453000|94493600|103804|5.8|-39.46|103
2024-04-29 08:05:22|amer_0830|CLIQ.TO|58|202006|202006|55|200612|202009|31.99|32.36|0.76|0.3|0.53|0.22|1.24|1.98|0.48|0.82|-6.87|-97.37|6.95|0|-4.53|5.96|6.18|8|2.8|1.43|0.49|2.12|0|0|8707774|9159000|283656000|247350500|174613204|199085448|572041|4.36|-17.74|2264
2024-04-29 08:05:23|amer_0831|CLR.TO|72|202006|202006|69|200306|202009|35.63|302.5|5.61|1.57|4.37|0.73|2.87|2.73|1.56|3.31|-2.29|-12.75|5.01|3.31|-8.71|0.23|5.79|5|0.45|0.44|0.39|0.05|0|0|57858549|20664000|241932000|860702600|381116385|390216060|167133|5.85|4.84|1845
2024-04-29 08:05:24|amer_0832|CWX.TO|58|202006|202006|43|200912|202009|18.59|23.55|0.49|0.62|0.28|0.38|1.38|1.63|1.07|1.04|0.92|15.94|10.93|7.91|4.9|3.36|5.78|6|0.67|0.1|1.19|2.07|0|0|3619235|4316000|211960000|865483300|531679301|531636955|1799803|6.83|51.78|1152
2024-04-29 08:05:25|amer_0833|DHX.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:26|amer_0834|DII.B.TO|108|202006|202006|88|199606|201806|27.19|24.24|0.68|0.24|0.52|0.1|1.29|0.55|0.71|0.9|3.67|28.86|5.65|0|5.76|-5.04|3.97|7|1.29|0.72|0.7|6.13|0|0|34753780|71049800|423508900|861677800|349896837|354104676|1832160|10.77|30.58|8900
2024-04-29 08:05:27|amer_0835|EFR.TO|78|202006|202006|4|201206|201306|2.26|1.94|11.77|104.2|10.33|91.75|1.3|1.49|0.1|0.11|-10.9|-21.32|0|0|-25.58|-19.65|3.39|2|0.78|1.82|2.86|1.23|0|0|13501185|38671400|148940200|277915700|250712176|212831424|545134|2.08|-12.59|95
2024-04-29 08:05:28|amer_0836|EQB.TO|65|202006|202006|62|200503|202009|8.81|6.87|2.92|2.44|3.77|2.45|1.4|0.88|0.24|0.33|-1.76|-7.24|1.65|1.95|13.08|11.55|0|0|1.37|1.43|0.9|1.96|6343941938|15608737000|306887923|569688000|29076000|1263790500|1264749325|1268519350|2487602|75.25|-27.22|900
2024-04-29 08:05:29|amer_0837|ET.TO|61|202006|202006|57|200606|202009|17.69|15.91|3.59|2.06|3.85|2.32|4.95|3.1|0.06|0|5.17|12.6|3.75|4.59|27.83|18.2|7.28|9|0.58|1.33|0.33|1.08|0|0|112801070|102035000|74571000|800515400|909037430|909747860|237354|11.9|-28.27|1701
2024-04-29 08:05:30|amer_0838|EXF.TO|84|202006|202006|78|200006|201912|99.83|50.74|2.45|0.71|2.84|0.72|1.72|1.14|0.03|0.21|0.98|-2.4|0|0|-5.58|-4.8|5.46|9|0.77|0.22|1.43|1.33|0|0|77309333|44129000|66029400|254845700|250633800|250641000|22024|4.5|-9.27|1900
2024-04-29 08:05:31|amer_0839|FEC.TO|73|202006|202006|10|201709|202003|2.94|0.77|1.03|0.3|0.63|0.17|0.85|0.22|0.46|0.47|30.68|47.73|6.25|38.5|3.93|-31.15|4.06|2|30.86|9.4|0.81|2.91|0|0|359524186|349793300|1151058800|390689800|207024498|206474319|299982|2.13|-83.39|1160
2024-04-29 08:05:32|amer_0840|GCM.TO|73|202006|202006|19|201503|201912|2.83|6.59|1.1|0.78|0.44|0.75|24.62|2.12|0.18|0.49|0|0|0|0|-11.06|-49.66|3.75|8|0.76|1.86|1.72|2.01|0|0|16707136|125412700|265694600|377086400|382016700|379074402|3782388|6.18|46.52|3024
2024-04-29 08:05:32|amer_0841|GS.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:32|amer_0842|GSV.TO|57|202006|202006|-168|202412|198200|0|0|52525.41|75650.94|51112.8|69179|2.34|1.4|0.01|0|0|0|0|0|-16.59|-5.9|0|0|0.13|0.45|0.56|1.6|0|0|11989911|11977400|227032400|318944400|330921780|297692850|309272|1.05|-2.78|15
2024-04-29 08:05:33|amer_0843|GSY.TO|102|202006|202006|97|199606|202009|14.68|11.62|1.27|2.77|0.91|1.59|1.62|2.78|0.76|2.49|-1.56|2.32|2.45|2.61|6.38|6.92|6.27|8|1.17|3.11|0.84|2.53|0|0|19496863|54765000|117559000|1772924400|888198820|1000933460|6011910|63.62|15.93|2027
2024-04-29 08:05:34|amer_0844|HDI.TO|62|202006|202006|36|201109|202009|12.73|14.87|0.47|0.5|0.37|0.43|1.5|1.66|0.33|0.45|-0.33|1.4|1.53|1.37|4.22|8.32|6.78|8|0.59|0.7|0.7|2.53|0|0|2849724|55404000|119821000|599435000|515263986|519535362|1742445|24.38|112|1351
2024-04-29 08:05:35|amer_0845|HLF.TO|110|202006|202006|97|199606|202009|24.79|17.81|0.59|0.61|0.34|0.25|1.62|0.76|1.41|1.22|1.55|5.08|2.81|2.3|4.56|2.03|4.55|7|1.69|6.05|0.55|0.85|0|0|6058643|34619500|166020600|717103800|283249750|285110400|337183|8.5|-22.6|1167
2024-04-29 08:05:36|amer_0846|HOT.UN.TO|31|202006|202006|23|201403|201912|258.78|496.8|4.22|4.11|1.58|0.66|1.03|0.38|1.56|1.47|-34.82|-62.48|12.53|33.63|0.81|-4.99|3.11|2|0.61|0.32|0.87|3.49|0|0|27595163|37028500|1552785500|1224738400|195346250|196758750|398591|2.5|-62.96|16
2024-04-29 08:05:36|amer_0847|IBG.TO|62|202006|202006|59|200512|202009|15|11.28|1|0.62|0.45|0.52|3.42|4|-6.86|1.72|4.15|3.53|10.33|0|2.28|12.38|8.04|9|0.52|0.93|0.95|1.88|0|0|7561319|13491000|81857000|294502200|214618800|259308150|207142|6.87|37.95|2779
2024-04-29 08:05:37|amer_0848|INO.UN.TO|28|202006|202006|25|201406|202009|10.7|3.65|8.94|9.71|6.12|5.87|0.86|0.58|0.41|0.49|-0.91|-9.92|8.87|11.36|8.33|11.58|2.76|3|0.17|0.27|0.29|2.37|0|0|23686800|57881000|0|329231700|205961118|205961118|320357|7.26|-30.39|1
2024-04-29 08:05:37|amer_0849|IPLP.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:38|amer_0850|JWEL.TO|18|202006|202006|10|201803|202009|124.18|52.61|3.57|4.94|3.05|4.59|4.04|6.05|0.24|0.59|-23.35|-15.02|1.46|1.06|-1.04|7.47|6.31|7|0.58|0.74|0.47|0.72|0|0|6074867|6796000|68540000|1826070600|1669112622|1733207274|3694618|42.09|81.18|866
2024-04-29 08:05:38|amer_0851|KBL.TO|58|202006|202006|39|201012|202009|35.55|59.4|2.05|1.58|1.86|1.33|2.74|1.6|0.17|0.3|-4.47|-25.93|3.55|4.21|8.71|1.99|8.29|9|1.41|5.51|0.46|1.55|0|0|4343718|3183000|214569000|355564400|302331444|302972919|304691|28.51|-23.62|2700
2024-04-29 08:05:39|amer_0852|KPT.TO|31|202006|202006|-168|202412|198200|0|0|1406.45|1908.57|1397.8|1898.49|1.06|1.81|0|0|4.6|4.46|5.96|5.46|-7.57|-1.5|0|0|0.7|0.11|0.83|0.62|0|0|0|0|0|127874400|127874412|127805824|237861|13.19|40.47|
2024-04-29 08:05:40|amer_0853|KWH.UN.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:40|amer_0854|LAC.TO|50|202006|202006|28|201309|202009|32.29|24.18|107.1|68.29|106.04|72.2|3.47|6.53|0.27|0.75|-22.65|-35.16|0|0|-21.1|27.01|1|1|0.87|2.97|2.49|2.04|0|0|25350665|67899200|298157700|1428837700|1285317740|1279121080|9710859|14.18|245.01|38
2024-04-29 08:05:40|amer_0855|LGO.TO|74|202006|202006|42|200906|201912|12.54|13.56|4.49|4.28|3.29|4.84|4|2.01|0.67|0.11|-30.79|-3.37|0|0|-17.45|-5.09|4.2|3|0.15|0.06|2.45|2.22|0|0|25456215|106815100|194399000|541558200|569418810|568754230|262020|1.01|-33.99|379
2024-04-29 08:05:41|amer_0856|MAL.TO|110|202006|202006|95|199612|202009|14.87|7.94|1|0.51|0.67|0.46|1.33|0.49|0.67|0.09|2.62|5.88|2.18|6.08|3.9|5.75|2.93|5|0.17|0.05|1.32|1.87|0|0|11960442|61730000|474232000|417107800|402126759|402023800|362794|6.91|-54.84|4200
2024-04-29 08:05:42|amer_0857|MENEF.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:42|amer_0858|MI.UN.TO|9|202006|202006|6|201903|202009|27.43|8.58|10.92|10.45|5.41|5.1|1349.43|0.85|1.05|0.77|-30.01|-36.33|2.08|2.42|6.57|7.55|3|3|0.31|0.74|0.47|0.91|0|0|14552222|6889000|0|1257276300|663103344|663103344|4073997|18.28|-19.19|226
2024-04-29 08:05:43|amer_0859|MPVD.TO|104|202006|202006|74|200003|201809|134.45|75.59|252538|2.29|257061.22|0.41|3.3|0.33|0.22|1.61|0|0|0|0|-7.13|-27.3|3.08|1|0.23|0.07|0.88|3|0|0|13878480|16777000|661902000|501950200|89427438|89417365|34002|0.425|-67.19|10
2024-04-29 08:05:43|amer_0860|MRG.UN.TO|37|202006|202006|34|201203|202009|7.6|3.84|8.08|8.03|2|2.27|0.6|0.44|1.63|1.07|-15.55|-13|4.94|4.76|6.9|5.7|2.94|3|0.27|0.16|0.66|1.44|0|0|19342706|31344000|859883000|1991606000|562358370|562358370|731615|14.42|-26.42|
2024-04-29 08:05:44|amer_0861|MRT.UN.TO|86|202006|202006|81|199912|202003|21.95|25.14|7.19|6.31|3.28|1.11|0.88|0.21|1.14|1.03|6.52|16.14|8.13|16.77|4.29|-7.04|3.36|3|0.86|2.6|0.54|2.48|0|0|15003060|6257000|283000|1615453900|263507944|261044080|281063|4.24|-59.4|10
2024-04-29 08:05:45|amer_0862|NEO.TO|14|202006|202006|10|201712|202006|22.62|24.98|0.75|0.63|0.93|0.83|0.93|0.81|0|0|8.72|9.04|3.98|3.72|4.58|-13.01|6.33|6|0.13|0.05|0.81|1.83|0|0|105926700|107467900|100526200|286464500|392032702|392476594|72322|10.42|1.32|1853
2024-04-29 08:05:45|amer_0863|NEPT.TO|78|202006|202006|34|201003|201809|151.21|26.26|8.38|6.35|8.22|5.89|5.5|2.06|0.76|0.02|0|0|0|0|-31.09|-48.73|3.08|2|0.61|3.64|0.8|3.38|0|0|11102011|25527400|64112500|295663300|302720445|292355280|620275|2.85|-38.59|165
2024-04-29 08:05:46|amer_0864|NOA.TO|56|202006|202006|54|200703|202009|57.2|5.46|0.8|0.91|0.53|0.47|1.49|1.1|1.36|1.5|5.07|8.11|1.71|1.81|0.73|8.95|4.08|5|1.21|2.74|1.59|1.99|0|0|26608222|41329000|649441000|567977400|269883173|310416856|669238|9.37|-42.26|1058
2024-04-29 08:05:46|amer_0865|OSK.TO|34|202006|202006|-168|202412|198200|0|0|0|0|0|0|1.3|1.76|0|0|0|0|0|0|0|0|0|0|1.17|1.7|0.98|2.68|0|0|74991280|368219000|548938000|946408600|1226657520|1065084840|5533007|3.6|10.77|166
2024-04-29 08:05:47|amer_0866|PBL.TO|58|202006|202006|55|200612|202009|23.05|26.29|1.82|1.42|1.52|1.14|2.82|3.44|1.25|1.02|-1.7|-0.12|6.05|0.92|6.19|6.62|6.18|7|0.07|0.02|0.14|0.12|0|0|6256721|11706000|98238000|565246400|460673529|467901063|146210|17.97|-11.08|1833
2024-04-29 08:05:47|amer_0867|PHO.TO|78|202006|202006|42|201003|202009|14.63|14.6|6.93|2.09|6.14|2.9|7.32|2.5|-0.24|0|-7.27|0.46|21.48|0|-91.57|22.03|6.2|9|0.05|0.28|0.95|1.71|0|0|10442979|41057000|6587000|106415000|152701546|153609958|238706|1.46|50|103
2024-04-29 08:05:49|amer_0868|PIF.TO|76|202006|202006|13|201706|202009|78.82|7.81|13.78|4.02|6.53|2.14|1.36|0.75|0.95|0.91|-32.57|-30.67|5.58|5.97|-6.5|5.43|3.21|4|0.36|2|0.37|1.29|0|0|30747449|65882200|487905300|402948900|212192113|212192113|676387|13.51|0.37|128
2024-04-29 08:05:50|amer_0869|PL.TO|16|202006|202006|3|201903|201912|162.76|251.25|1.97|1.39|1.05|0.47|1.89|1.35|4.06|2.39|1.65|8.92|6.39|6.41|-1.36|-2.16|6.73|6|0.55|0.56|0.79|1.87|0|0|14124692|19845000|444715000|593855600|201825580|201821950|658420|6.05|-45.58|447
2024-04-29 08:05:50|amer_0870|PLC.TO|54|202006|202006|51|200712|202009|34.3|87.75|2.74|3.42|2.04|2.8|4.04|1.46|1.21|0.41|4.4|-2.48|5.94|1.68|11.37|1.35|4.8|6|0.46|1.91|0.38|2.53|0|0|7351796|34334000|233036400|991574100|799544850|807501410|2348257|27.1|6.42|1827
2024-04-29 08:05:51|amer_0871|PONY.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:51|amer_0872|PSN.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:51|amer_0873|PZA.TO|58|202006|202006|31|201212|202009|16|10.41|10.09|7.46|11.48|8.03|1.09|0.73|0.14|0.16|6.59|9.5|6.71|8.77|7.06|7.9|7.1|8|0.44|1.07|0.98|1.27|0|0|4148872|2634000|0|254522100|210241136|274794142|376801|8.54|-17.17|5325
2024-04-29 08:05:52|amer_0874|QTRH.TO|86|202006|202006|73|200206|202009|44.13|8.46|8.7|0.6|9.68|1.73|3.86|0.72|0.05|0.03|2.77|2.13|3.28|2.1|-16.84|8.46|3.62|6|1.07|0.12|1.22|0.59|0|0|84789700|143066000|6847000|71091800|216334846|216394360|353785|1.82|3.41|378
2024-04-29 08:05:53|amer_0875|RAY.A.TO|25|202006|202006|21|201506|202009|71.36|32.18|4.22|2.76|3.29|1.48|3.54|1.46|0.38|1.36|-10.4|9.51|3.24|5.39|4.7|1.81|6.44|7|1.45|1.23|0.31|1.39|0|0|3900476|6393000|74263000|761732400|402494634|402868782|351034|5.47|-21.3|1137
2024-04-29 08:05:53|amer_0876|REAL.TO|19|202006|202006|7|201812|202009|54.68|44.99|1.95|3.11|2.21|3.54|4.5|7.61|0.03|0|-2.54|1.38|0|0|-1.56|20.66|8.14|9|0.7|0.73|1.49|0.94|0|0|86152313|149479700|15795200|1831086400|1975694760|2080891800|10832288|23.4|135.05|665
2024-04-29 08:05:54|amer_0877|RME.TO|50|202006|202006|43|200912|202009|13.22|58.22|0.24|0.19|0.21|0.14|1.21|0.55|0.32|0.22|2.14|8.3|4.23|5.03|1.85|0.86|5.94|5|1.64|0|0.59|1.81|0|0|16251147|6401000|77265000|134679200|105335790|105554590|103095|5.47|-25.64|755
2024-04-29 08:05:54|amer_0878|ROOT.TO|17|202006|202006|9|201709|201912|32.96|103|1.03|0.57|0.68|0.21|1.15|0.41|0.62|0.77|-1.5|1.65|0|0|-2.15|-18.52|8.33|8|0.69|0.34|3.12|3.38|0|0|3637286|7918000|141975000|159956400|58655359|58578353|47305|1.39|-33.49|2525
2024-04-29 08:05:55|amer_0879|SBB.TO|74|202006|202006|11|200512|200809|37.23|16.63|428.31|185.88|344.2|228.31|2.12|1.89|0|0|-23.52|-34.46|0|0|-3.99|4|0|0|0.32|0.48|1.42|2.47|0|0|44292134|75402000|429736000|879049300|954451309|896880618|2865812|2.93|57.53|26
2024-04-29 08:05:56|amer_0880|SGY.TO|86|202006|202006|60|199912|201412|28.57|10.11|3.28|1.54|2.57|0.25|3.17|42.78|3.22|223.55|6.91|21.42|11.41|46.25|3.92|-96.44|3.24|2|1.69|1.38|1.46|3.96|0|0|2284193|1869000|725955000|455197200|68689125|68689125|142033|0.205|-83.63|76
2024-04-29 08:05:57|amer_0881|SOT.UN.TO|30|202006|202006|22|201503|202009|10.25|7.24|8.38|6.16|2.36|1.33|0.8|0.41|1.72|1.64|-24.56|26.72|10.05|11.07|3.77|1.73|3.3|3|1.91|0.37|0.84|1.44|0|0|5657567|11354000|0|1220740100|244633094|264262469|563099|3.61|-42.97|
2024-04-29 08:05:57|amer_0882|SOX.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:05:58|amer_0883|SVM.TO|72|202006|202006|56|200609|202009|29.75|33.29|5.54|7.34|5.99|8.06|5.06|3.16|0|0|0.91|-0.35|1.41|0.34|9.55|8.42|4.81|5|0.97|1.21|2.22|1.37|0|0|96790251|243614600|404572700|1575923400|1676628434|1697108452|7843969|9.62|94.89|1196
2024-04-29 08:05:58|amer_0884|TCW.TO|94|202006|202006|80|199806|201806|25.67|27.18|1.9|0.56|1.69|0.64|2.48|0.56|0.27|0|7.09|16.45|2.31|0|6.39|-30.85|2.95|1|1.58|1.8|1.43|3.28|0|0|39681060|26427000|473506000|278008400|302430450|306371500|418029|1.15|-8|1447
2024-04-29 08:05:59|amer_0885|TGO.TO|62|202006|202006|10|201112|201406|227.11|34|2.1|2.82|2.78|2.38|2.09|2.46|0.46|0.65|-4.43|-8.58|0|0|-6.83|-7.78|6.39|6|0.11|0.15|0.69|1.17|0|0|7923268|9296000|59630000|132973000|112617000|112522500|48153|6.75|-32.57|149
2024-04-29 08:06:00|amer_0886|TGOD.TO|14|202006|202006|-168|202412|198200|0|0|21.27|8.64|19.51|5.71|4.43|0.44|0.05|0.18|-23.36|-37.68|0|0|-55.89|-80.19|2|2|2.76|4.07|3.46|1.9|0|0|97760283|18777000|208807000|112451400|94240059|84110117|218574|0.245|-87.93|313
2024-04-29 08:06:00|amer_0887|TGZ.TO|38|202006|202006|27|201209|201906|14.48|65.38|1.54|4.49|1.31|2.81|0.92|2.09|0.11|0.43|-4.28|-13.03|0|0|3.16|-0.43|4.34|5|0.67|1.14|0.77|1.47|0|0|61579134|67930700|1902916100|2885703200|2352452544|2419218360|5831308|14.04|171.12|2600
2024-04-29 08:06:01|amer_0888|TMD.TO|51|202006|202006|44|200909|202009|23.25|9.25|0|0|0|0|16.11|28.36|0.79|0.79|0|0|0|0|0|0|0|0|0.88|0.94|3.22|3.11|0|0|12602296|39180500|601300|43787200|80709057|60157251|51119|0.99|-25|10
2024-04-29 08:06:02|amer_0889|TMR.TO|25|202006|202006|1|201909|201912|202|182|3.99|1.17|2.83|0.61|0.91|0.51|0.28|0.52|-8.76|-15.86|0|0|-24.9|-87.63|2.2|4|0.32|0.06|1.71|7.84|0|0|37522000|45600000|393100000|288447200|166749952|158848000|207857|1.28|-72.03|286
2024-04-29 08:06:03|amer_0890|TNT.UN.TO|32|202006|202006|27|201312|202009|9.76|13.9|10.16|10.21|3.39|3.69|1.11|0.91|1.68|1.56|-25.26|-32.74|9.73|10.51|4.69|2.76|3.29|3|0.13|0.33|0.66|1.83|0|0|9815966|34512000|0|1271097300|483203255|483203255|1036112|5.65|-19.05|
2024-04-29 08:06:03|amer_0891|TOT.TO|90|202006|202006|86|199812|202006|20.18|9.82|1.72|0.63|1.41|0.19|1.56|0.19|0.41|0.48|3.62|19.45|3.15|10.62|10.84|-2.67|3.84|2|0.66|1.06|1.1|2.5|0|0|19255511|21097000|681582000|328905800|96924795|96924150|76592|2.15|-67.01|1976
2024-04-29 08:06:04|amer_0892|TRL.TO|21|202006|202006|1|201912|202003|27.95|23.62|15.29|0.99|11.11|0.08|337.96|32.37|-6.4|-8.33|-218.78|-390.66|0.69|0|-4.26|-1.95|8.45|8|0.16|0|0.26|-0.06|0|0|68267971|93435700|682373900|817710900|63594828|62127648|63967|1.08|-44.9|1860
2024-04-29 08:06:05|amer_0893|TRZ.TO|111|202006|202006|90|199606|201812|13.33|35.29|0.06|0.19|0.17|0.08|1.59|0.5|0.32|2.53|-1.73|-77.9|0.43|0|5.26|-30.67|5.21|4|0.39|0.28|1.14|1.94|0|0|392183211|576431000|1077369000|366007500|155895523|155895110|428918|4.13|-72.69|5180
2024-04-29 08:06:06|amer_0894|TSU.TO|18|202006|202006|11|201712|202009|38.54|32.27|1.6|5.25|1.81|4.76|1.73|3.23|0.25|0.11|-32.68|-19.2|0|0|3.22|9.7|0|0|0.34|0.62|-388.7|1.29|8802200|11987000|110826800|99165000|13872000|800618300|870289275|819388425|1622239|84.75|175.6|159
2024-04-29 08:06:06|amer_0895|TWM.TO|20|202006|202006|13|201609|201912|60.36|30|3.09|1.29|2.01|0.3|1.17|0.59|0.7|2.14|-14.9|-31.5|3.59|5.71|1.63|-3.73|2.59|2|0.48|0.73|0.99|2.71|0|0|11912132|12744000|1587849000|1136667800|236889100|242965800|221037|0.7|-39.13|280
2024-04-29 08:06:07|amer_0896|USA.TO|76|202006|202006|15|200912|201309|14.61|29.36|15.8|8.64|15.98|6.33|1.69|2.34|0.2|0.13|-10.23|-15.93|0|0|-14.25|-20.54|2.96|1|0.51|1.2|2|2.55|0|0|13907808|23086500|306388600|432045000|474156384|412124880|2738669|4.08|9.09|629
2024-04-29 08:06:08|amer_0897|VFF.TO|64|202006|202006|48|200712|201912|26.3|110.33|0.99|2.2|0.71|1.64|1.21|2.18|1.39|0.25|0.54|-10.01|1.94|0|1.8|-6.4|3.72|1|0.79|2.98|1.98|2.16|0|0|6165908|13066600|88610800|446562900|501233680|428176400|4655132|7.6|-47.78|1000
2024-04-29 08:06:08|amer_0898|VLE.TO|64|202006|202006|28|200806|201506|15.79|29.98|4.62|-1.14|13.99|1.98|1.19|0.33|0.35|0|-13.4|0|0|0|-19.03|-4.71|3.05|2|0.42|0.49|1.3|3.61|0|0|16066877|41610300|49196500|-15201900|28140125|28140125|22178|0.325|-90.12|82
2024-04-29 08:06:09|amer_0899|VMD.TO|14|202006|202006|11|201712|202009|22.27|12.32|2.87|3.17|3.07|3.46|5.33|4.88|0.08|0.12|0.24|-0.46|0|0|27.85|49.7|9.56|9|0.69|0.26|0.09|1.05|0|0|14332791|40569700|75230100|445156600|474075577|495076246|2373531|12.13|26.37|418
2024-04-29 08:06:09|amer_0900|VNR.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:06:09|amer_0901|WDO.TO|101|202006|202006|97|199606|202009|87.29|35.25|2.41|8.51|2.49|9.03|1.88|7.49|0.07|0|-1.42|-0.98|0.19|0|0.54|25.02|3.81|8|0.25|0.79|0.68|1.79|0|0|10303836|66733000|242898000|1712576000|1785714000|1824528300|6833307|12.81|95.24|301
2024-04-29 08:06:10|amer_0902|WPRT.TO|92|202006|202006|1|201912|202003|367.55|215.11|11738.15|1.11|7606.4|1.01|5.45|3.85|0.37|0.71|-9.03|-15.33|0|0|-49.2|-4.97|4.14|6|2|2.02|1.35|2.85|0|0|69406766|39505800|97267800|444970300|339158352|362882776|593732|2.48|-23.33|1294
2024-04-29 08:06:11|amer_0903|XAU.TO|32|202006|202006|8|201712|201912|40.29|5.3|0.46|0.26|0.54|0.32|18.52|1.01|0|0.01|0|0|0|0|-0.67|-2.04|2.61|4|0.58|0.35|1.59|-2.32|0|0|30675406|33435600|4589000|150395400|178597580|188069028|214452|2.38|5.65|77
2024-04-29 08:06:11|amer_0904|XTC.TO|107|202006|202006|98|199603|202009|20.55|11.08|1.06|0.54|1.06|0.6|1.61|0.79|0.11|0.07|3.37|9.23|2.65|5.68|9.35|6.67|4.14|6|0.93|0.99|0.38|1.61|0|0|19188380|47442000|131009000|235438900|259173912|259176520|347842|6.52|-13.07|5358
2024-04-29 08:06:12|amer_0905|Y.TO|36|202006|202006|31|201212|202009|4.34|3.43|0.91|0.89|0.77|1.03|2.08|12.98|0.28|3.98|0|0|0|0|1.07|99.79|6.13|8|3.14|0.04|1.36|2.02|0|0|105954576|98766000|21447000|326129000|325111974|379828632|123036|11.58|37.53|800
2024-04-29 08:06:13|amer_0906|CNNX.CN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:06:13|amer_0907|CURA.CN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:06:13|amer_0908|CWEB.CN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:06:13|amer_0909|FIRE.TO|92|202006|202006|-168|202412|198200|0|0|17.62|4.7|3750968.3|1.19|62.98|0.49|0.4|1.14|-9.72|-27.82|0|0|-344.71|-44.45|3.58|2|1.31|2.11|-0.68|0.99|0|0|9929280|28419000|207957000|189104700|64627106|48098516|131476|0.135|-89.69|400
2024-04-29 08:06:14|amer_0910|HMMJ.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|9.92|14.47|0|0|0|0|0|0|2.29|1.09|0|0|0|0|0|0|0|0|533001|5.78|-55.71|
2024-04-29 08:06:15|amer_0911|HUGE.CN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:06:15|amer_0912|LABS.V|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:06:15|amer_0913|OILS.CN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:06:15|amer_0916|HYG.TO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 08:06:15|pink_usa_0000|EDCFF|38|202006|202006|21|201506|202009|21.72|1.5|1.47|0.49|1.05|0.35|5.25|0.41|6.28|0.36|0|0|0|0|6.92|19.3|3.66|5|0|0|-11.81|2.64|0|0|21253637|33896000|225503800|94631400|68303471|68303471|149|0.0973|-45.94|301
2024-04-29 08:06:16|pink_usa_0001|CMWAY|0||202006|44|200909|202009|14.6|13.03|11.16|11.1|5.38|5.51|2.28|1.64|3.36|2.6|5.15|13.24|5.6|4.12|2.63|3.47|0|0|0|0|1|1.13|276860394145|470827679300|22393168119|39773941200|3849246200|170319210800|81501988616|0|864721|45.94|-16.61|43585
2024-04-29 08:06:17|pink_usa_0002|WEBNF|83|200809|202003|44|200909|202009|13.51|13.46|11.33|10.21|4.62|3.11|1.74|1.05|3.49|3.13|7.72|19.11|6.65|9.86|3.06|1.77|0|0|0|0|1.18|1.37|209748823381|359515910000|16543165306|28256401200|2571847500|146174789200|43866448941|24131162946|2921|12.154|-39.14|34199
2024-04-29 08:06:18|pink_usa_0003|MQBKY|0||202003|48|200809|202009|13.83|16.77|24.92|28.57|6.49|7.79|1.62|2.41|8.08|7.43|8.98|-88.05|4.72|3.43|1.66|1.96|0|0|0|0|1.55|2.06|0|0|15926586183|16388281000|3110887000|111801997000|31034708100|0|568160|86.35|-3.01|15849
2024-04-29 08:06:18|pink_usa_0004|MCQEF|0||202003|48|200809|202009|13.66|16.61|24.81|28.5|6.43|7.79|1.56|2.41|8.08|7.43|-7.52|-89.11|4.66|1.35|1.66|1.96|0|0|0|0|1.17|1.92|0|0|15926586183|16388281000|3110887000|112324778700|30729213000|0|10197|85.5|4.52|15849
2024-04-29 08:06:19|pink_usa_0005|ASXFY|0||202006|41|201006|202009|21.39|33.53|4.95|3.18|12.05|17.63|2.48|4.38|0.16|0|2|1.76|4.2|2.71|12.06|12.62|0|0|0|0|1.08|0.74|0|0|2426910268|9521421800|94135400|2019756000|11206803531|0|4265|57.89|5.96|546
2024-04-29 08:06:20|pink_usa_0006|QUBSF|35|201312|202006|80|200006|202006|30.37|7.26|0.72|0.79|0.48|0.47|1.53|5.18|1.21|4.39|7.33|-17.25|2.7|0|2.06|-21.47|0|0|0|0|1.14|2.28|0|0|1703702800|2567080300|9046621900|7456635200|5488390077|6806518809|2824|2.91|-32.17|33265
2024-04-29 08:06:21|pink_usa_0007|QABSY|0||202006|20|201506|202006|10.3|6.92|0.64|0.8|0.49|0.44|2.39|4.88|1.21|4.39|5.92|-10.81|3.89|6.11|2.06|-21.47|0|0|0|0|0.85|2.29|0|0|1703702800|2567080300|9046621900|7549810000|5582691720|0|71543|14.8|-37.57|33265
2024-04-29 08:06:21|pink_usa_0008|WOLWF|35|201312|202006|48|200809|202009|22.38|42.4|0.69|0.82|0.63|0.78|4.16|5.57|0.55|0.45|3.55|0.36|4.08|2.48|11.12|6.34|5.09|8|0|0|0.5|0.73|0|0|681724730|1420964200|14294844500|34911594100|33432224714|33128233991|9650|26.4685|3.92|215000
2024-04-29 08:06:23|pink_usa_0009|GMGSF|0||202006|47|200812|202009|17.14|23.78|10.99|24.29|8.91|24.15|1.48|2.95|0.51|0.26|-1.72|-0.3|0.97|1.63|5.48|10.38|0|0|0|0|0.46|1.42|0|0|659013538|1224379100|34974400|24143559600|23591672161|0|9895|12.77|23.2|1240
2024-04-29 08:06:24|pink_usa_0010|RMSYF|0||202006|48|200809|202009|28.74|53.63|1.72|1.64|1.38|1.3|4.76|4.24|1.29|1.13|-3.15|-3.67|2.02|0|6.75|2.8|0|0|0|0|0.53|0.4|0|0|170470745|1033222300|6132614700|12677564000|10922234724|0|159|47.72|9.35|60000
2024-04-29 08:06:24|pink_usa_0011|RMYHY|0||202006|18|201603|202009|32.12|55.52|1.83|1.69|1.4|1.34|5.84|4.39|1.29|1.13|-4.24|-2.51|2.42|2.01|6.75|2.8|0|0|0|0|0.51|0.61|0|0|170470745|1033222300|6132614700|13510693400|11306755980|0|201|12.35|13.62|60000
2024-04-29 08:06:25|pink_usa_0012|SKHHY|0||202006|40|201009|202009|19.68|32.26|2.27|2.83|1.78|2.51|2.3|2.98|0.68|0.58|1.7|1.48|3.6|2.39|5.71|5.66|0|0|0|0|0.71|1.27|0|0|161925550|845260000|1716480700|12849095700|11408120555|0|1144320|23.895|26.23|33000
2024-04-29 08:06:26|pink_usa_0013|SKHCF|0||202006|48|200809|202009|20.07|32.17|2.26|2.82|1.75|2.5|2.21|2.97|0.68|0.58|0.99|-1.11|3.19|1.55|5.71|5.66|0|0|0|0|0.86|1.63|0|0|161925550|845260000|1716480700|12818062900|11377087793|0|48727|23.83|24.74|33000
2024-04-29 08:06:27|pink_usa_0014|BXBLY|0||202006|46|200903|202009|20.82|26.63|2.75|2.68|2.28|2.54|4.59|4.1|1.11|0.66|3.22|14.13|2.89|2.31|11.69|8.14|0|0|0|0|0.94|0.92|0|0|206008207|806862900|5014083700|12368103200|11359014099|0|668887|15.09|-2.02|12000
2024-04-29 08:06:28|pink_usa_0015|BMBLF|12|200203|202006|48|200809|202009|18.87|26.39|2.64|2.62|2.18|2.48|4.37|4.06|1.11|0.66|6.5|13.47|2.58|2.38|11.69|8.14|0|0|0|0|0.43|0.9|0|0|206008207|806862900|5014083700|12225077600|11215991390|0|4497|7.45|-2.58|12000
2024-04-29 08:06:29|pink_usa_0016|APAJF|0||202006|48|200809|202009|29.22|41.6|7.53|9.48|3.46|5.19|2.39|5.58|2.35|4.72|-3.49|3.12|5.17|4.6|2.25|2.21|0|0|0|0|0.8|0.68|0|0|144399564|805834400|6748861700|16004815200|8866901907|0|19964|7.515|-3.65|1600
2024-04-29 08:06:29|pink_usa_0017|LLESY|0||202006|47|200809|202006|12|8.7|0.58|0.83|0.47|0.62|1.43|1.18|0.45|0.35|3.1|11.14|4.35|2.5|5.49|-2.98|0|0|0|0|1.14|1.94|0|0|818180546|763390300|476174200|6493335000|5591720000|0|11619|8.1275|-31.82|12000
2024-04-29 08:06:30|pink_usa_0018|CCLAY|0||202006|84|199909|202009|29.5|37.9|1.97|1.95|1.58|1.5|3.61|5.43|1.28|2.03|4.01|4.32|4.34|3.37|6.55|4.44|0|0|0|0|0.66|1.07|0|0|491096998|646854800|1422888100|6357213900|4912337965|0|153609|6.785|-8.19|15900
2024-04-29 08:06:31|pink_usa_0019|CHEOY|12|201703|202006|43|200909|202006|37.78|36.71|6.28|10.23|6.13|9.6|12.93|9.76|0.47|0.34|1.91|-7.2|2.52|1.56|23.18|-16.43|8.33|9|0|0|0.97|0.81|0|0|61095600|639021600|301508300|9083340200|9275456676|3556566648|31340|70.5528|1.43|4000
2024-04-29 08:06:32|pink_usa_0020|BOALY|35|201312|202006|92|199706|202006|22.02|24.68|1.26|1.35|0.94|0.93|1.3|1.24|0.48|0.68|-8.26|-49.36|4.12|5.07|2.44|-13.1|2.92|4|0|0|0.9|2.94|0|0|188792235|624660800|2141753000|5133964300|3627934656|2299182368|526|11.84|-6.48|16169
2024-04-29 08:06:33|pink_usa_0021|ARLUF|0||202003|48|200809|202009|24.66|12.36|3.98|4.95|3.5|4.43|8.36|6.25|1.09|0.99|-0.76|2.44|1.96|1.8|14.76|29.9|0|0|0|0|1.15|1.99|0|0|129237020|541753200|446218600|15026863400|13434969968|0|28984|21.04|3.91|6400
2024-04-29 08:06:34|pink_usa_0022|IAUGY|0||202006|45|200906|202009|25.08|27.19|1.43|1.4|1.33|1.34|2.13|1.76|0.29|0.25|3.86|6.23|4.85|6.15|5.92|5.02|0|0|0|0|0.84|0.69|409842300|397523700|1205925778|278283600|455560600|8288922200|7328181000|0|100260|15.855|-42.14|12359
2024-04-29 08:06:35|pink_usa_0023|CAHPF|0||202006|41|201006|202009|27.58|35.37|4.02|5.59|3.29|5.5|2|4.21|0.12|0.23|-5.79|-3.99|1.63|2.65|-9.99|10.63|0|0|0|0|0.05|1.38|0|0|59227069|256015400|1846182200|7306364100|7176175440|0|44319|4.2|33.81|5
2024-04-29 08:06:36|pink_usa_0024|CHPRF|29|202006|202006|7|201812|202009|11.56|10.66|1.39|1.58|1.43|1.7|3.18|2.82|1.55|0.58|-5.04|-4.55|0|0|18.78|20.81|8.5|8|0|0|2.15|2.28|0|0|58855865|254433500|340415900|866561100|926770320|959937440|19461|1.96|12.64|515
2024-04-29 08:06:36|pink_usa_0025|ALMFF|0||202006|47|200812|202009|92.16|104.56|6.26|18.25|6.45|18.79|14.95|17.21|0.01|0|-2.45|-0.9|2.12|1.12|16.13|15.9|0|0|0|0|0.66|1.92|0|0|21763971|93194200|21138200|3280484800|3373679008|0|5074|25.76|2.67|861
2024-04-29 08:06:37|pink_usa_0026|SFDPF|0||202006|47|200812|202009|29.83|54.31|0|0|0|0|1.82|2.58|0|0|0|0|4.9|3.19|0|0|0|0|0|0|0.46|1.41|0|0|60175161|92854000|114231000|3616830200|2798251806|0|564|1.61|2.94|5300
2024-04-29 08:06:37|pink_usa_0027|WHITF|0||202006|42|201003|202009|58.56|34.15|3.43|0.94|2.81|0.59|1.23|0.31|0.16|0.21|0.06|-1.36|0.68|0|7.2|0.75|0|0|0|0|1.05|1.13|0|0|109462400|73356900|3261303100|1085061200|697034835|0|430|0.675|-70.73|1027
2024-04-29 08:06:38|pink_usa_0028|NNCSF|0||202006|23|201412|202009|674.69|177.87|32.35|16.81|33.63|17.96|12.18|14.03|0.12|0|-0.51|-0.01|0|0|-9.25|8.29|0|0|0|0|0.55|1.18|0|0|30434079|63064600|6607300|1134275400|1197287082|0|532|3.98|-6.35|311
2024-04-29 08:06:38|pink_usa_0029|RIDYF|0||202006|46|200812|202006|82.82|29.46|0.51|0.43|0.41|0.31|1.29|0.99|0.44|0.74|9.13|6.73|3.89|4.93|3.16|-1.87|0|0|0|0|0.27|1.08|0|0|11427829|31482500|202185700|279464800|179340268|0|84|0.5618|-20.59|698
2024-04-29 08:06:39|pink_usa_0030|DXSPF|0||202006|41|201006|202009|7.5|10.62|10.26|15.44|6.21|10.66|0.64|0.84|0.5|0.4|0.63|2.08|3.98|5.43|6.33|5.81|0|0|0|0|1.84|0.98|0|0|48979238|21850400|18414800|10297042200|6994606102|0|2442|6.41|-23.23|552
2024-04-29 08:06:40|pink_usa_0031|KSKGF|0||202006|47|200809|202006|14.57|2.23|2.39|1.01|2.09|1.03|1.9|16|0.29|0|2023.5|6060.47|1.56|0|0.97|5.08|0|0|0|0|-10.45|0.79|0|0|21826939|10706700|17816300|133226900|137997799|0|185|0.61|124.35|574
2024-04-29 08:06:40|pink_usa_0032|AGLDF|0||202006|17|201606|202009|5.99|7.96|0.76|1.99|0.62|2.09|0.8|3.34|0.81|0.08|0|0|0|0|-7.12|21.77|0|0|0|0|-0.16|-2.47|0|0|3168798|10027000|64640100|187250000|192462236|0|3953|0.34|344.44|2
2024-04-29 08:06:41|pink_usa_0033|OROCF|8|201212|202006|30|201212|202006|57.01|25.91|22.28|9.46|22.82|6.19|3.26|0.96|0.07|0.37|-11.99|-16.85|0|0|3.29|-7.08|0|0|0|0|1.89|1.49|0|0|66323846|172041300|835260800|715587300|579035322|195805365|67678|1.77|0.58|13
2024-04-29 08:06:41|pink_usa_0034|DMZPY|0||202006|15|201612|202009|40.05|52.09|3.95|4.07|3.64|3.81|11.98|17.97|0.7|1.8|0.94|0.91|2.34|1.43|14.84|10.37|0|0|0|0|1.2|1.34|0|0|37818297|168810300|677269400|5174125800|4856842627|0|2101|28.07|80.17|1106
2024-04-29 08:06:42|pink_usa_0035|QRNNF|0||202006|37|201106|202009|31.44|15.08|3.51|4.24|2.76|3.09|1.63|2.04|0.5|0.83|6.44|9.3|3.99|5.91|4.07|7.45|0|0|0|0|0.9|1.16|0|0|82755615|20132600|5866012200|8566157800|6021086401|0|111|3.19|-21.81|9001
2024-04-29 08:06:42|pink_usa_0036|ASAGF|0||202003|39|201012|202009|71.58|23.99|3.17|3.17|1.9|2.16|0.77|0.87|-22.23|0.42|-2.95|1.18|0|0|-1.1|2.45|0|0|0|0|0.5|0.09|0|0|12978561|11178600|554341700|714298200|503912961|0|1567|0.836|19.85|423
2024-04-29 08:06:43|pink_usa_0037|BKQNY|0||202006|33|201206|202009|32.46|25.98|7.27|5.66|4.15|2.81|1.18|0.65|2.59|2.68|1.6|-17.6|7.44|9.97|1.65|0.73|0|0|0|0|1.23|0.82|17541792845|29176081700|2403494610|6265860700|109061200|4108823200|2021792530|0|1299|8.9|-34.07|2021
2024-04-29 08:06:44|pink_usa_0038|SSLZY|50|200812|202006|8|201806|202006|19.18|11.03|3.34|3.09|2.51|2.05|1.24|1.01|0.54|0.69|2.07|2.52|1.74|1.88|2.98|0.02|1.6|3|0.01|0.02|2.28|3.45|0|0|999812473|1288537700|2003390800|11139143900|7363638310|2920898386|15496|3.535|-33.4|2178
2024-04-29 08:06:45|pink_usa_0039|STOSF|50|200812|202006|47|200809|202006|17.64|11.59|3.77|3.09|2.86|2.05|1.2|1.01|0.54|0.69|-5.57|-0.4|2.68|0.59|2.98|0.02|0|0|0|0|1.69|2.68|0|0|999812473|1288537700|2003390800|11126645600|7351139914|2915940708|1267|3.529|-32.52|2178
2024-04-29 08:06:46|pink_usa_0040|ANZBY|0||202003|96|199609|202009|19.09|12.54|8.36|-2|4.43|3.03|1.98|0.89|2.93|2.29|1.3|26.57|6.25|5.82|2.59|2|0|0|0.01|0.03|1.06|1.33|246962431662|448321125800|35711749741|146034681700|1980384300|-24338551400|35391012692|0|812159|12.46|-33.49|39060
2024-04-29 08:06:47|pink_usa_0041|ANEWF|12|201606|202003|48|200809|202009|12.78|12.36|6.57|-2.03|3.89|3.04|1.54|0.92|2.93|2.29|5.02|28.15|6.02|5.92|2.59|2|0|0|0|0|1.31|1.52|246962431662|448321125800|35711749741|146034681700|1980384300|-24763226200|35561434904|1163208160|10829|12.52|-36.77|39060
2024-04-29 08:06:48|pink_usa_0042|NAUBF|12|200803|202003|48|200809|202009|26.7|17.47|5.7|4.94|3.47|3.35|1.46|1.19|3.21|3.25|9.92|22.85|8.34|8.77|1.57|1.45|0|0|0|0|0.8|1.37|256890890543|335819141500|66447008726|102054239200|1412974200|54314765400|42935718870|2766600|20447|13.05|-35.07|34370
2024-04-29 08:06:48|pink_usa_0043|NABZY|11|200503|202003|92|199709|202009|4452.65|17.25|13.85|5.21|11.05|3.6|6.11|1.1|3.21|3.25|2.3|21.6|4.45|6.12|1.57|1.45|0|0|0.15|0|1.05|1.34|256890890543|335819141500|66447008726|102054239200|1412974200|56815236400|42409303926|0|736727|6.445|-36|34370
2024-04-29 08:06:50|pink_usa_0044|BHPLF|0||202006|77|200106|202009|18.67|16.54|3.19|3.4|2.89|3.07|3.08|2.74|0.43|0.49|5.54|6.38|4.56|4.67|15.11|10.33|0|0|0|0|0.96|1.06|0|0|7230800000|13462000000|72362000000|145807265500|140192986296|0|2628281|27.7175|7.75|31589
2024-04-29 08:06:51|pink_usa_0045|NCMGY|0||202006|60|200509|202009|59.67|28.26|5.52|4.99|4.67|4.65|6.63|2.15|1.01|0.23|-0.64|-3.02|0.63|1.1|1.34|6.28|0|0|0|0|0.71|1.68|0|0|247527463|1517811300|8819525100|19064823700|18625653765|0|1081978|22.81|-0.5|1947
2024-04-29 08:06:51|pink_usa_0046|CSLLY|0||202006|25|201406|202009|32.66|45.74|7.78|11.11|7.44|10.6|13.61|14.62|0.58|0.91|1.79|0.44|1.36|0.96|19.23|18.17|0|0|0|0|0.78|0.55|0|0|560251800|1199131000|6312933800|98799504200|94084177000|0|4295801|103.4|30.41|27009
2024-04-29 08:06:52|pink_usa_0047|CMXHF|0||202006|48|200809|202009|27.12|45.59|6.3|11.08|6.17|10.56|9.7|14.56|0.58|0.91|2.58|0.48|2|0.98|19.23|18.17|0|0|0|0|0.83|0.76|0|0|560251800|1199131000|6312933800|98503785100|93788457875|0|44034|206.15|31.92|27009
2024-04-29 08:06:53|pink_usa_0048|BLSFY|0||202006|46|200903|202009|250.01|71.45|5.51|0.62|4.25|0.64|9.69|1.06|0.33|0.12|3.95|5.91|0.93|0.99|2.65|1.2|0|0|0|0|1.52|1.66|0|0|312927405|961624400|3101178700|4667109300|4759732336|0|1181|47.24|15.02|17063
2024-04-29 08:06:53|pink_usa_0049|SKLTY|19|201312|202006|12|201706|202006|77.62|48.46|6.47|5.85|5.73|4.91|5.62|6.86|0.59|1.79|-0.26|-0.49|1.61|1.65|22.04|-3.01|5.11|6|0|0|0.01|-0.14|0|0|203695200|451231700|62527900|6193668500|5122468202|4979974198|349|29.02|-11.82|1020
2024-04-29 08:06:54|pink_usa_0050|TLSYY|35|201312|202006|88|199809|202009|24.8|19.91|2.79|2.27|2.33|1.55|5.03|2.45|1.15|1.09|6.98|7.41|6.38|5.12|11.31|5.38|4.55|7|0|0.01|0.76|0.82|0|0|1159378528|342872900|16854366500|35404094600|24095821748|25199298856|305031|10.13|-15.76|32293
2024-04-29 08:06:55|pink_usa_0051|TTRAF|35|201312|202006|86|199903|202009|15.13|18.92|2.81|2.24|2.31|1.52|3.96|2.33|1.15|1.09|7.55|5.32|7|3.54|11.31|5.38|0|0|0|0|179.7|0.85|0|0|1159378528|342872900|16854366500|34188599400|22716198989|23756496342|3033|1.91|-22.36|32293
2024-04-29 08:06:56|pink_usa_0052|TSRYY|5|201312|202006|33|201206|202009|39.06|26.31|3.19|3.17|3.01|2.6|1.94|1.83|0.19|0.53|-1.78|-6.43|2.68|2.75|4.15|4.8|2.75|2|0|0|0.97|0.79|0|0|201267911|308585600|1315422500|5646493400|4631016282|4208666952|222511|6.42|-48.97|3000
2024-04-29 08:06:56|pink_usa_0053|STBMY|0||202006|39|201012|202009|106.18|17.63|1.78|2.59|1.75|2.72|2.3|1.62|0.5|0.23|1.39|-2.12|3.15|2.48|2.52|8.47|0|0|0|0|-0.74|1.36|0|0|80542811|282777400|1077755300|1430953400|1508617552|0|1529|10.694|1.36|41
2024-04-29 08:06:57|pink_usa_0054|TACBY|0||202006|41|201003|202006|25.09|17.71|2.11|2.04|1.38|1.38|1.84|1.17|0.72|0.62|8.75|6.81|7.97|5.88|6.62|-7.62|0|0|0|0|1.17|2.41|0|0|146242365|257670000|502284700|7151114500|4852698092|0|338|4.73|-29.51|8464
2024-04-29 08:06:58|pink_usa_0055|TABCF|0||202006|80|200006|202006|22.53|18.06|2.36|2.06|1.61|1.4|2.2|1.19|0.72|0.62|6.65|7.03|7.56|6.11|6.62|-7.62|0|0|0|0|0.68|2.97|0|0|146242365|257670000|502284700|7243449100|4945032728|0|449|2.41|-23.25|8464
2024-04-29 08:06:59|pink_usa_0056|SAUNF|0||202003|48|200809|202009|21.96|25.96|5.87|8.22|2.46|3.93|1.33|2.79|2.14|3.09|-5.72|-6.99|6.75|4.94|2.74|2.53|0|0|0|0|0.56|-0.27|0|0|213287907|249783700|6849255400|10653295200|5179207206|0|110|1.38|15.97|
2024-04-29 08:06:59|pink_usa_0057|CWLDY|13|201312|202006|36|201109|202009|19.75|77.66|3.17|3.39|2.8|3.03|2|1.38|0.41|0.23|5.11|6.71|3.85|5.91|9.05|1.39|0|0|0|0|0.38|0.13|0|0|652000142|197134700|3347098900|5035307400|4496330448|4836537488|177|13.28|-18.7|12500
2024-04-29 08:07:00|pink_usa_0058|OCANF|53|202006|202006|43|200906|202003|33.08|93.74|2.11|2.14|1.87|2.04|1.09|0.7|0.29|0.14|0.3|-0.84|0.86|0|3.91|-4.13|2.49|1|0|0|0.31|3.24|0|0|81344511|147700000|1575800000|1111271900|1173001009|1075271250|125737|1.6867|-38.69|2200
2024-04-29 08:07:01|pink_usa_0059|OGDCF|53|202006|202006|26|201309|202003|33.79|101|2.13|2.32|1.88|2.23|1.08|0.67|0.29|0.14|-0.29|-0.93|0|0|3.91|-4.13|0|0|0|0|-0.15|3.41|0|0|81344511|147700000|1575800000|1206692200|1119660654|1026375000|700|1.61|-41.88|2200
2024-04-29 08:07:01|pink_usa_0060|INCZY|0||202003|23|201412|202009|24.08|20.77|2.04|1.68|1.49|0.91|1.19|0.99|0.52|0.59|3.94|5.45|2.86|2.14|7.2|2.41|0|0|0|0|1.01|1.71|0|0|171153429|130072600|2829895700|4556875700|2942470875|0|2184|1.515|-31.76|4500
2024-04-29 08:07:02|pink_usa_0061|ICPVF|0||202003|48|200809|202009|17.14|18.51|1.98|1.56|1.46|0.81|1.25|0.88|0.52|0.59|3.62|7.29|3.29|2.37|7.2|2.41|0|0|0|0|0.43|3.05|0|0|171153429|130072600|2829895700|4236408600|2622003750|0|70|1.35|-38.64|4500
2024-04-29 08:07:03|pink_usa_0062|CSXXY|0||202006|23|201412|202009|26.63|49.02|9.1|15.21|8.41|14.23|11.68|18.59|0.75|1.84|2.09|2.36|3.21|2.06|35.59|13.25|0|0|0|0|0.97|2.15|0|0|37469555|123638300|44855200|4038248900|3787402050|0|59751|30.78|48.16|
2024-04-29 08:07:03|pink_usa_0063|OZMLF|0||202006|48|200809|202009|26.1|24.5|11.91|4.14|11.99|3.93|3.65|1.6|0.11|0.12|5.55|-3.22|3.52|0.57|1.12|6.19|0|0|0|0|1.44|2.88|0|0|314831895|78675200|2166077100|3472432200|3302988371|0|8223|10.1725|53.66|1128
2024-04-29 08:07:04|pink_usa_0064|ORRAF|0||202006|21|201506|202009|16.29|10.91|0.85|0.81|0.7|0.73|1.81|2.45|0.51|0.39|0|0|5.2|5.2|7.65|9.84|0|0|0|0|0.52|0.35|0|0|84575717|73728000|610849700|1938223700|1725183540|0|395|1.8|-26.53|3776
2024-04-29 08:07:05|pink_usa_0065|CLVLY|25|201312|202006|15|201612|202009|84.09|74.06|35.75|35.29|39.37|38.19|11.05|16.64|0|0|0.07|0.07|0.11|0.11|-31.54|25.02|1|1|0|0|0.19|0.71|0|0|18968847|45862900|1641800|749643000|795505830|0|121060|16.1|-2.01|16
2024-04-29 08:07:06|pink_usa_0066|ASLEF|0||202006|16|201609|202009|17.06|17.61|1.76|1.71|1.3|1.37|2.84|3.11|1.19|1.12|10.32|7.95|4.16|0|3.22|8.65|0|0|0|0|0.83|0.29|0|0|27743409|43689800|118992700|495856900|396479425|0|49|0.73|14.96|1030
2024-04-29 08:07:06|pink_usa_0067|LCOMF|0||202006|1|202006|202009|23.97|25.23|9.1|9.54|8.07|8.49|3.41|3.6|2.86|0.5|0|0|0|0|9.04|10.35|0|0|0|0|0|0|0|0|3884759|11255700|6764700|808692400|718965299|0|1372|6.89|0|44
2024-04-29 08:07:08|pink_usa_0068|SHVTF|0||202003|48|200809|202009|26.4|14.87|2.1|4.48|1.63|2.88|1.53|1.6|0.33|0.87|-8.01|-24.33|5.04|4.98|11.5|7.01|0|0|0|0|0.16|0.45|0|0|2659307|821500|326172600|594358600|385535590|0|678|3.9635|-20.48|570
2024-04-29 08:07:09|pink_usa_0069|FSUGY|0||202006|34|201203|202009|8.74|7.6|2.15|2.76|1.55|2.94|1.85|2.64|6.16|0.32|8.39|10.65|6.05|10.46|4.04|28.91|0|0|0|0|1.05|1.31|0|0|1094171696|4860800800|17093399000|35862189200|36485735250|0|803472|23.7|95.39|3898
2024-04-29 08:07:10|pink_usa_0070|FSUMF|0||202006|45|200906|202009|12.3|7.62|3.04|2.76|2.36|2.82|3.99|2.65|6.16|0.32|6.88|5.05|4.66|10.81|4.04|28.91|0|0|0|0|1.18|1.54|0|0|1094171696|4860800800|17093399000|33153800500|33776244953|0|19849|10.97|91.92|3898
2024-04-29 08:07:11|pink_usa_0071|WOPEY|0||202006|83|199909|202006|24.49|39.14|7.02|3.61|6.2|2.73|3.59|1.03|0.38|0.61|0.81|-16.36|4.03|6.2|11.26|-17.53|0|0|0|0|1|2.21|0|0|883176072|4543422100|18180696600|16590332800|12985284000|0|603054|13.52|-40|3834
2024-04-29 08:07:12|pink_usa_0072|MALRY|0||202006|32|201209|202009|16.84|5.47|1.6|2.13|1.59|2.62|1.88|2.4|0.22|0.45|3.62|0.73|4.38|3.54|20.52|32.35|0|0|0|0|1.06|2.44|0|0|202515168|1045659200|1265881200|3405111800|3737059463|0|1069|19.815|106.62|
2024-04-29 08:07:12|pink_usa_0073|NESRF|0||202006|27|201312|202009|24.94|39.87|3.64|5.61|3.68|5.25|5.45|4.75|0.07|0.33|-0.69|-8.97|1.92|1.71|32.48|11.54|0|0|0|0|-0.22|1.59|0|0|113204435|465358900|1602238100|7386316300|7372573890|0|56801|9.95|18.74|2639
2024-04-29 08:07:13|pink_usa_0074|AUTLY|0||202006|48|200809|202009|20.29|14.74|0.59|0.51|0.54|0.63|1.37|1.7|0.35|0.22|-12.34|-7.19|1.63|2.24|6.52|10.02|0|0|0|0|0.51|0.91|0|0|96144221|272557800|425969700|715657100|875883288|0|2680|24.36|-15.48|1817
2024-04-29 08:07:13|pink_usa_0075|SVLKF|0||202006|45|200906|202009|33.63|8.35|2.49|3.34|2.55|3.61|2.42|2.63|0.03|0|-25.81|-5.97|0|0|-3.19|39.08|0|0|0|0|0.57|1.61|0|0|41041631|176585000|274843900|1312594100|1436370670|0|24965|1.63|141.12|191
2024-04-29 08:07:14|pink_usa_0076|PMNXF|16|201606|202006|35|201112|202009|52.16|19.64|1.13|2.92|1.15|2.95|1.91|1.96|0.05|0.25|-3.32|-3.96|0|0|-2.96|9.66|5.86|6|0|0|0.13|1.34|0|0|51650481|149906200|596430500|1171742900|1213397361|0|17862|0.99|116.24|270
2024-04-29 08:07:14|pink_usa_0077|RGRNF|6|200403|202006|61|200506|202009|16.99|13.35|4.79|3.26|4.84|3.52|3.68|3.11|0.06|0|0.83|1.39|1.29|3.1|11|24.45|0|0|0|0|0.91|1.32|0|0|28372118|132406700|555260300|1653216400|1785623000|0|4829|3.5|6.38|3
2024-04-29 08:07:15|pink_usa_0078|RMLRF|21|201312|202006|48|200809|202009|19.13|13.3|1.95|3.42|2.34|3.26|1.59|3.24|0.01|0.05|0|0|0|0|6.26|28.47|4.43|4|0|0|0.43|2.72|0|0|36928833|116150800|331798600|1056105100|1156125685|0|6042|1.43|73.38|102
2024-04-29 08:07:16|pink_usa_0079|RDRUY|0||202006|18|201512|202006|17.3|1.29|224.87|70.82|326.17|227.62|2.62|0.88|0.02|0.15|0|0|1.67|0|-22.18|-46.49|0|0|0|0|2.18|0.88|0|0|16468386|53757400|32374200|24227800|77985193|0|4748|1.43|23.28|6
2024-04-29 08:07:16|pink_usa_0080|RRSSF|0||202006|17|201603|202006|17.39|1.24|176.46|81.98|258.2|238.76|2.09|0.92|0.02|0.15|0|0|0|0|-22.18|-46.49|0|0|0|0|-0.24|-1.75|0|0|16468386|53757400|32374200|28045300|81802695|0|544|0.15|35.14|6
2024-04-29 08:07:17|pink_usa_0081|MDSMF|0||202006|43|200912|202009|8.71|3.29|3.9|0.55|3.95|0.89|1.79|0.8|0.02|0.04|0|0|0|0|7.79|23.21|0|0|0|0|1.09|1.51|0|0|15570103|38898400|82983000|79070400|126131140|0|715|0.607|6.4|319
2024-04-29 08:07:18|pink_usa_0082|AMLYY|0||202006|31|201212|202009|39.88|31.14|1.58|3.15|0.81|0.53|1.68|0.96|2.27|5.26|3.2|-79.45|5.45|7.55|2.29|0.08|0|0|0|0|1.38|1.21|2939868743|8604683300|17661596669|2660528600|210258700|18731499400|3271335342|0|130|3.81|-24.7|3700
2024-04-29 08:07:18|pink_usa_0083|AMLTF|0||202006|48|200809|202009|25.95|30.08|2.33|3.06|1.14|0.51|2.29|0.92|2.27|5.26|1.97|-117.49|5.5|0|2.29|0.08|0|0|0|0|1.37|2.43|2939868743|8604683300|17661596669|2660528600|210258700|18619809900|3159715068|0|85|0.92|-26.75|3700
2024-04-29 08:07:19|pink_usa_0084|WFAFY|0||202006|43|200912|202009|28.77|31.8|0.87|1.75|0.82|1.76|2.13|5.66|0.4|0.28|6.22|3.74|4.93|3.15|7.29|10.9|0|0|0|0|0.97|1.36|0|0|1029977922|2001580600|6757825200|36355743000|36532332855|0|260540|16.11|17.85|217000
2024-04-29 08:07:20|pink_usa_0085|SNMCY|0||202006|28|201309|202009|25.22|14.42|1.5|1.95|1.27|1.11|1.2|0.93|1.31|1.05|8.63|-30.04|5.56|3.62|2.47|4.06|0|0|0|0|1.14|0.93|25910266952|31620575300|8748213530|1721922700|395781100|15625221300|8138221897|0|2256|6.355|-33.97|14500
2024-04-29 08:07:21|pink_usa_0086|SNMYF|0||202006|48|200809|202009|22.88|14.63|1.14|1.96|1.08|1.13|1.04|0.94|1.31|1.05|7.41|-37.34|5.72|3.81|2.47|4.06|0|0|0|0|0.56|1.64|25910266952|31620575300|8748213530|1721922700|395781100|15746788000|8259879030|0|472|6.45|-31.87|14500
2024-04-29 08:07:22|pink_usa_0087|TRAUF|0||202006|42|200912|202006|138.9|169.71|14.37|17.18|8.9|11.46|3.42|5.17|1.8|2.68|-3.44|-1.6|4.56|3.12|0.1|-0.34|0|0|0|0|0.67|1.16|0|0|504656439|1614044900|408149300|41497601200|27994717245|0|11998|10.23|4.03|460
2024-04-29 08:07:22|pink_usa_0088|QBIEY|12|200706|202006|45|200903|202006|17.64|14.81|1.24|1.05|1.05|0.76|1.42|1.07|0.38|0.39|3.41|-7.79|4.39|3.19|6.23|-5.15|0|0|0|0|1.51|1.68|0|0|941675348|939120700|400477900|11434664400|9045813600|67929210|295144|6.15|-27.9|11704
2024-04-29 08:07:23|pink_usa_0089|QBEIF|0||202006|47|200809|202006|17.38|14.57|1.25|1.05|1.06|0.75|1.43|1.07|0.38|0.39|2.67|-10.62|3.98|3.39|6.23|-5.15|0|0|0|0|1.22|0.49|0|0|941675348|939120700|400477900|11405247100|9016396320|0|4319|6.13|-28.22|11704
2024-04-29 08:07:24|pink_usa_0090|OCLDY|0||202003|37|201106|202009|17.77|16.74|1.56|1.45|1.22|1.08|2.3|2|0.68|0.83|4.89|-7.79|3.84|3.04|5.87|6.79|0|0|0|0|0.78|1.82|0|0|216727735|718205400|2061671900|5762111700|4553960136|0|354|11.22|-27.64|14000
2024-04-29 08:07:25|pink_usa_0091|CMSQY|0||202006|48|200809|202009|23.74|20.66|3.38|2.74|2.83|2.12|4.55|2.96|1.09|1.28|2.08|5.84|2.99|4.53|8.4|6.15|0|0|0|0|1.17|2.39|0|0|298500689|673967300|290472600|6052578300|4692671410|0|61096|8.676|-18.54|12646
2024-04-29 08:07:26|pink_usa_0092|STGPF|0||202006|24|201406|202006|6.58|10.77|14.14|11.55|7.47|5.16|0.99|0.63|0.58|0.84|3.45|5.27|4.99|4.77|9.77|-8.03|0|0|0|0|1.4|3.37|0|0|267752612|637097700|93036000|18669715500|8252701497|0|505|1.59|-39.77|2700
2024-04-29 08:07:26|pink_usa_0093|IPGDF|0||202006|48|200809|202009|48.26|17.83|3.78|2.52|3.81|3.19|1.61|1.4|0.23|0.03|-9.66|-9.53|1.56|1.16|17.19|7.62|0|0|0|0|0.04|1.42|0|0|112263678|424688900|922271000|1469536200|1855102580|0|1243|3.14|-28.01|155
2024-04-29 08:07:26|pink_usa_0094|ANSLY|0||202006|35|201112|202009|22.75|22.58|1.88|2.23|1.73|2.24|2.28|2.45|0.56|0.37|6.68|4.48|2.34|1.87|8.62|7.87|0|0|0|0|0.41|1.27|0|0|362110904|409388600|307366800|3510606100|3387559279|0|31582|105.427|43.65|13513
2024-04-29 08:07:27|pink_usa_0095|WYGPY|0||202006|44|200909|202009|39.84|31.91|0.9|0.53|0.77|0.42|2.31|0.91|0.39|0.32|-8.41|-73.43|3.82|4.65|8.36|2.02|0|0|0|0|1.52|3.06|0|0|225307103|320885000|538015000|4653658300|3672003348|0|1265|7.02|-18.37|51855
2024-04-29 08:07:28|pink_usa_0096|AUSDF|0||202006|31|201212|202009|11.7|35.77|0.92|0.67|0.52|0.43|0.68|0.63|0.49|0.56|3.03|4.96|5.65|5.42|5.14|1.08|0|0|0|0|0.47|-0.42|0|0|63809682|225025600|638221100|919557300|603601062|0|358|0.86|-24.3|7700
2024-04-29 08:07:29|pink_usa_0097|WNARF|13|200812|202006|40|201009|202009|33.44|19.82|4.01|1.54|3.71|2.07|2.8|1.16|0.76|0|-14.18|-13.11|1.76|0.91|0.28|6|1|1|0|0|1.27|1.59|0|0|84183471|99489500|292959100|318140600|418101840|255934560|102221|1.52|-30.63|65
2024-04-29 08:07:29|pink_usa_0098|AGLNF|0||202006|47|200812|202009|23.61|9.55|1.25|1.02|1.04|0.81|1.36|1.13|0.37|0.36|3.23|8.93|4.62|6.74|6.09|8.74|0|0|0|0|0.5|0.81|0|0|625625561|96883900|4562476800|8183731000|6264604859|0|2844|10.055|-20.45|3358
2024-04-29 08:07:30|pink_usa_0099|AGLXY|0||202006|42|201003|202009|25.48|9.46|1.25|0.99|1.03|0.77|1.41|1.12|0.37|0.36|3.6|12.5|4.85|6.42|6.09|8.74|0|0|0|0|0.52|0.86|0|0|625625561|96883900|4562476800|8124542800|6030967184|0|45264|9.68|-21.66|3358
2024-04-29 08:07:30|pink_usa_0100|BEPTF|0||202006|48|200809|202009|12.12|6.71|2.06|2|2.13|2.04|1.15|1.16|0.08|0.02|-0.87|5.42|1.71|1.49|4.62|18.11|0|0|0|0|1.34|2.79|0|0|122155323|75514500|2433641600|2073678900|2110233673|0|589|0.925|-43.31|214
2024-04-29 08:07:31|pink_usa_0101|VPTOF|0||202006|42|200912|202006|59.6|0.09|11.21|3.18|10.73|2.87|2.13|1.1|0.04|0.37|-455.49|-3603.23|0|0|-9.96|-9.9|0|0|0|0|9.18|343.47|0|0|37217942|54906400|404311700|258612500|233597248|0|2503|0.16|-30.43|158
2024-04-29 08:07:32|pink_usa_0102|ELKMF|0||202006|15|201612|202009|13.35|40.93|4639.95|2940.03|3409.33|2265.1|3.8|3.85|0.06|0.38|-7.06|-3.42|0|0|-11.93|7.15|0|0|0|0|0.41|1.28|0|0|34418296|50638000|321844300|1023334100|976716417|0|1757|1.11|26.14|
2024-04-29 08:07:34|pink_usa_0103|AGESY|28|201612|202006|43|200912|202009|9.67|6.02|-2.18|-4.38|0.46|0.62|0.7|0.59|0.34|0.28|0|0|11.15|0.74|5.8|6.83|0|0|0|0|1.15|0.55|0|0|53830141468|68460912200|1926559700|-54688156600|7626434046|8409798320|174355|40.81|-26.76|10741
2024-04-29 08:07:34|pink_usa_0104|KBCSY|46|202006|202006|41|201006|202009|35.57|12.77|3.24|1.93|2.49|2.62|1.16|0.92|0.86|0.94|6.66|5.45|3.07|7.8|5.5|3.9|0|0|0|0|0.76|1.65|218679473544|257784486000|15157489749|26517469300|4108419500|15653095900|20801835208|22322552660|1310930|24.98|-22.1|37629
2024-04-29 08:07:35|pink_usa_0105|BUDFF|41|202006|202006|16|201609|202009|46.37|90.38|5.47|4.19|3.36|2.23|2.88|1.77|1.42|1.84|2.83|-17.98|3.68|3.72|6.53|0.66|0|0|0|0|1.06|1.33|0|0|11085500000|25120000000|24718000000|200136904000|106343903965|106343903965|2402417|53.95|-43.22|170000
2024-04-29 08:07:35|pink_usa_0106|AVHNY|0||202006|11|201712|202009|14.54|17.77|2.69|3.01|1.08|1.09|1.41|1.19|1.99|2.45|0|0|0|0|3.1|1.85|0|0|0|0|0.21|0.11|0|0|1431101164|2704058700|3263327900|12893802300|4673041515|0|143|14.11|-3.88|21522
2024-04-29 08:07:36|pink_usa_0107|GBLBY|16|202006|202006|9|201806|202009|19.48|16.88|3.18|3.07|2.51|2.03|0.75|0.65|0.27|0.4|3.13|-5.14|4.87|4.14|2.96|2.6|0|0|0|0|-0.06|-0.65|0|0|1876736889|2672328400|3011753800|19291967800|12546534546|12187272825|7031|8.19|-13.33|94000
2024-04-29 08:07:36|pink_usa_0108|SIETY|0||202006|26|201312|202006|28.52|45.88|0.58|0.6|0.55|0.93|1.05|1.15|0.61|0.07|9.72|2.78|3.85|1.79|8.35|-0.78|0|0|0|0|0.79|1.12|0|0|531719182|1388517600|300849200|2170736600|3340618380|0|230|31.35|16.76|31691
2024-04-29 08:07:36|pink_usa_0109|UCBJY|0||202006|35|201112|202009|31.59|26.18|3.28|4.09|3.03|3.76|2.16|2.72|0.39|0.39|2.67|-0.76|1.81|1.17|5.96|8.48|0|0|0|0|0.61|0.81|0|0|940225732|1342856000|990834300|23466008100|21695777568|0|380408|57.36|59.38|7606
2024-04-29 08:07:37|pink_usa_0110|UMICY|0||202006|36|201109|202009|29.21|40.05|0.56|0.54|0.51|0.45|3.1|3.48|0.31|0.97|0.12|-2.4|2.31|0.73|9.66|5|0|0|0|0|0.47|1.42|0|0|258221177|1321599700|2341900300|11803934300|9881175746|0|542496|10.27|11.67|10938
2024-04-29 08:07:38|pink_usa_0111|SVYSF|46|202006|202006|39|201009|202006|26.6|57.35|1.2|1.12|0.91|0.84|1.17|1.15|0.51|0.52|3.58|6.74|3.47|4.52|4.69|-11.96|0|0|0|0|-0.05|0.68|0|0|2087469335|1255131700|6180061600|13041746900|9720596400|9688956000|5145|94|-12.07|24100
2024-04-29 08:07:38|pink_usa_0112|SOLVY|46|202006|202006|15|201609|202006|23.77|53.89|1.3|1.06|0.97|0.78|1.09|1.07|0.51|0.52|4.28|7.08|3.64|4.73|4.69|-11.96|2.88|4|0|0|0.7|1.26|0|0|2087469335|1255131700|6180061600|12361826600|9040676076|9011241827|9161|8.7425|-15.37|24100
2024-04-29 08:07:40|pink_usa_0113|BPOSY|33|202006|202006|27|201312|202009|11.9|13.05|1.18|0.58|1.27|0.43|4.33|2.3|0.61|1.96|6|13.46|8.71|9.99|27.7|6.16|7.96|9|0|0|1.09|1.04|0|0|815294390|1040769600|1242872800|2540342700|1932008694|1905654282|1005|9.66|-3.88|34369
2024-04-29 08:07:40|pink_usa_0114|AFGVY|45|202006|202006|37|201106|202009|35.98|0.89|0.26|-0.02|0.2|0.32|2.28|0.8|1.24|0.13|-3.41|6.24|0|0|7.22|98.16|5.5|6|0|0|-0.17|1.19|0|0|163569381|872743900|237305400|-44247300|664294752|662652936|27|7.92|-2.58|10018
2024-04-29 08:07:41|pink_usa_0115|BGAOY|46|202006|202006|43|200912|202009|13.32|13.39|1.65|1.4|1.32|0.96|2.76|1.85|0.8|0.99|7.15|6.72|7.6|8.97|11.99|7.06|6.51|8|0|0|0.65|0.36|0|0|611409609|576955700|3791262600|8594359600|5741013938|5737359398|23863|3.555|-38.9|10582
2024-04-29 08:07:42|pink_usa_0116|SFNXF|0||202006|14|201703|202009|10.4|21.24|8.99|18.39|9.68|19.18|0.9|1.18|0.01|0|1.32|-0.03|1.37|0|6.69|5.68|0|0|0|0|-0.11|0.42|0|0|464773835|360024900|11570600|9404812200|9747922050|0|125|289.02|42.37|65
2024-04-29 08:07:42|pink_usa_0117|CUYTY|0||202003|33|201206|202009|18.05|18.74|0.69|0.8|0.74|0.84|3.42|3.4|0.02|0|4.16|4.29|2.24|0|19.93|18.65|0|0|0|0|0.14|0.07|0|0|468810595|321396700|2637791300|8528784600|8837828361|9604939122|788|16.29|20.46|30631
2024-04-29 08:07:43|pink_usa_0118|BCNAY|4|201006|202006|18|201603|202009|72.69|34.49|2|2.05|2.24|2.17|3.68|3.26|0.1|0.07|1.79|0.9|1.76|2.4|8.41|8.03|0|0|0|0|-0.33|1.48|0|0|234515062|304293000|137448200|2248443400|17175851181|2378657754|232|13.41|-42.49|3590
2024-04-29 08:07:43|pink_usa_0119|IOBCF|0||202006|39|201012|202009|67.67|344.68|1.92|1.21|1.86|1.31|4.2|3.54|0.54|0.64|0.09|1.6|0.74|0.66|-1.53|0.56|0|0|0|0|0.84|0.35|0|0|50229409|107882800|53862700|352705200|390316388|0|548|12.98|-24.97|1466
2024-04-29 08:07:44|pink_usa_0120|TLGHY|46|202006|202006|30|201303|202009|47.51|10.59|4.49|3.72|2.47|1.46|0|0|-2.37|-3.75|6.58|11.74|0|0|4.05|8.44|3.88|5|0|0|0.07|1.92|0|0|335573881|80301400|2608222200|10676312400|4362190092|4131822276|16266|19.159|-19.33|3611
2024-04-29 08:07:44|pink_usa_0121|BDORY|46|202006|202006|43|200912|202009|6.2|4.1|1.95|1.46|0.97|0.81|1.12|0.74|3.04|1.87|8.59|46.38|3.19|3.53|5.96|4.37|0|0|0|0|1.47|1.63|176899509040|108410489000|59596427747|26359578400|1474975100|28393973300|15436022449|15431083119|1483371|5.41|-50.86|92474
2024-04-29 08:07:45|pink_usa_0122|JBSAY|46|202006|202006|41|200912|202003|98.71|7.19|0.52|0.39|0.25|0.19|1.21|1.56|1.7|2.14|2.78|3.08|1.24|2.53|1.73|-0.14|4.1|7|0|0|1.51|1.34|0|0|3255626753|4195205200|9452421500|21103099200|10377833126|10416945638|895012|7.815|-53.55|242000
2024-04-29 08:07:45|pink_usa_0123|MRRTY|49|202006|202006|40|201009|202009|14.85|6.11|0.68|0.42|0.19|0.13|3.62|27.12|12.57|70.9|0|0|0|0|-1.09|5.35|2.7|7|0|0|0.96|2.2|0|0|1459029571|1512279600|1445010300|5565986900|1846256060|1845678625|44515|2.65|0.38|32222
2024-04-29 08:07:46|pink_usa_0124|MRVSY|46|202006|202006|37|201106|202009|272.87|7.44|0.58|0.58|0.2|0.27|6.22|8.67|-3.66|14.62|-20.18|0.78|0.89|0|-4.38|6.22|4.56|7|0|0|0.43|-0.23|0|0|758422248|1263907000|771120500|2347463100|1344074774|1191404506|331|9.86|-2.38|
2024-04-29 08:07:47|pink_usa_0125|EQUEY|46|202006|202006|43|200912|202009|19.24|6.4|5.11|1.51|2.29|0.94|9.6|2.43|1.38|1.95|0.22|2.95|1.26|1.53|8.12|10.81|3.51|5|0|0|1.04|1.31|0|0|709475753|1106614800|8454400|6464416100|3995681526|3996578124|52069|3.955|-18.12|
2024-04-29 08:07:48|pink_usa_0126|EGIEY|46|202006|202006|43|200912|202009|13.71|10.28|4.24|3.48|3.67|2.88|3.92|4.45|0.91|2.29|0|0|6.04|4.95|15.38|11.87|4.17|6|0|0|0.71|0.77|0|0|540573319|943239500|2850466600|8324217300|6886429788|6886453420|6626|8.44|-24.71|1398
2024-04-29 08:07:48|pink_usa_0127|HYPMY|46|202006|202006|42|201003|202009|172.72|13.33|4.75|3.8|4.22|3.91|1.95|1.98|0.43|0.53|4.96|0.32|2.75|4.75|6.19|10.78|3.98|6|0|0|1.39|1.38|0|0|485199774|938278900|238320400|3270463000|3318549116|3350275220|383666|5.24|-34.09|7515
2024-04-29 08:07:49|pink_usa_0128|COGNY|42|202006|202006|25|201312|202003|14.16|24.35|3.45|1.81|3.14|1.13|1.51|0.54|0.19|0.48|-1.4|-15.49|3.01|3.15|9.56|-2.31|3.92|4|0|0|0.21|2.8|0|0|284425688|686785600|1085897200|2669493300|1777388378|1777235457|67153|0.951|-65.16|26933
2024-04-29 08:07:49|pink_usa_0129|WEGZY|67|202009|202009|32|201209|202009|29.04|59.64|3.46|7.57|3.7|7.64|5.78|13.2|0.69|0.18|2.38|1.62|1.5|1.2|13.75|17.27|3.84|7|0|0|0.5|3.08|0|0|1078410309|638604600|836031600|25814290200|26053932042|26064481590|10639|12.42|108.74|31830
2024-04-29 08:07:50|pink_usa_0130|LZRFY|46|202006|202006|33|201206|202009|24.49|44.28|2.63|4.09|2.17|3.46|5.19|7.54|1.7|2.05|0.82|1.27|1.48|0.7|8.97|5.43|4.22|4|0|0|0.92|2.5|0|0|460174195|578304200|2568253100|9220082800|7728865298|7728842662|97129|10.289|0.07|10514
2024-04-29 08:07:51|pink_usa_0131|USNZY|45|202006|202006|41|200912|202003|115.97|29.73|1.28|0.97|1.17|0.67|0.66|0.85|0.43|0.46|2.46|4.31|0.54|0.46|-0.47|-3.91|1.43|2|0|0|1.68|2.28|0|0|1234626540|463931000|2090423700|3118588100|2127190873|2127190873|43540|1.73|-9.9|51182
2024-04-29 08:07:52|pink_usa_0132|LRENY|46|202006|202006|14|201703|202009|30.07|16.74|3.49|2.99|3.27|2.9|8.07|5.47|0.71|0.64|1.09|0.64|0.88|0.9|16.57|21.56|7.56|9|0|0|0.47|0.01|0|0|276151979|432770200|669068400|5698470500|5491950849|5502773430|181674|6.93|-46.28|24162
2024-04-29 08:07:52|pink_usa_0133|BBSEY|34|202006|202006|26|201403|202009|13.05|5.65|18.23|10.91|19.16|11.6|7.38|8.55|0|0|8.32|23.06|6.64|13.55|52.82|96.47|0|0|0|0|0.89|1.29|0|0|744126661|389188700|8100|8076542500|8585529210|8585354200|600843|4.3|-50.47|221
2024-04-29 08:07:53|pink_usa_0134|YDUQY|46|202006|202006|33|201206|202009|20.69|19.69|2.38|2.19|2.33|1.84|3.02|2.51|0.29|1.07|3.26|0.28|2.78|1.96|13.95|6.28|6.15|7|0|0|1.54|2.53|0|0|182444435|352882500|433632900|1770751000|1487913674|1484295124|20297|4.94|-42.42|12286
2024-04-29 08:07:54|pink_usa_0135|CTPZY|43|202006|202006|40|201009|202009|5.13|36.48|2.33|21.14|1.83|20.59|0.58|7.43|0.3|0.31|29.52|13.96|20.75|0.8|15.01|13.37|3.36|4|0|0|1.03|1.13|0|0|224632461|348860900|17097500|18263451000|17789849100|17791277400|1634|27|424.27|1376
2024-04-29 08:07:54|pink_usa_0136|LGSXY|46|202006|202006|43|200912|202009|9.78|2.05|1|0.75|0.47|0.25|1.14|0.65|1.72|1.35|-22.99|-57.7|5.05|0|4.8|9.49|2.83|4|0|0|1.18|2.28|0|0|365593858|309908700|310058000|2162271000|805425365|805425365|128|2.65|-39.84|5072
2024-04-29 08:07:56|pink_usa_0137|CYRBY|46|202006|202006|43|200912|202009|16.82|18.87|1.97|2.16|1.39|1.78|1.25|1.71|0.66|0.6|6.86|4.97|3.38|7.08|4.77|4.62|2.61|4|0|0|1.4|1.74|0|0|542447465|294717800|15517300|1971271800|1537705200|1538013200|6226|4|-26.74|8
2024-04-29 08:07:56|pink_usa_0138|IOCJY|43|202006|202006|39|201009|202006|59.85|4.48|0.75|0.53|0.4|0.15|1.51|0.43|1.64|1.34|3.2|-2.51|3.33|8.6|3.46|-1.37|3.11|2|0|0|1.43|2.56|0|0|171977585|257640100|820778300|1022100700|297140480|297120720|31|0.65|-56.67|16000
2024-04-29 08:07:56|pink_usa_0139|BRMSY|44|202006|202006|41|201006|202009|18.25|16.42|11.21|7.11|7.99|4.97|1.31|0.68|0.46|0.32|3.49|16.48|2.44|0|4.47|2.34|1.86|2|0|0|1.09|1.37|0|0|282269383|221721900|3717400|1737879900|1231843756|1231843756|4216|2.92|-52.27|490
2024-04-29 08:07:57|pink_usa_0140|SLCJY|46|202006|202006|37|201106|202009|18.13|13.16|2.06|2.43|1.46|1.77|1.04|1.66|0.58|0.86|3.43|0.84|3.11|2.99|4.4|5.83|2.54|4|0|0|0.35|0.48|0|0|132582953|164878700|663376600|1208293800|880420450|880142210|135820|4.7|2.62|3511
2024-04-29 08:07:58|pink_usa_0141|RADLY|46|202006|202006|17|201606|202009|54.57|67.43|7.88|13.69|2.57|2.73|40.59|77.48|0.18|0.43|0.74|0.61|0.57|0.6|11.78|14.65|7.46|9|0|0|0.66|1.26|0|0|75841407|49289600|905837900|58535115100|11650940597|11693803029|5032|7.0638|6.44|42250
2024-04-29 08:07:58|pink_usa_0142|HKXCY|46|202006|202006|43|200912|202009|34.57|48.27|9.33|13.59|22.27|31.45|10.81|9.62|0.11|0.01|2.1|2.12|2.59|1.87|29.99|21|1.33|2|0|0|1.08|0.71|0|0|18927576609|33425986600|496988900|26169982500|59499590410|59359377649|1060182|46.93|60.17|2439
2024-04-29 08:07:59|pink_usa_0143|NDVLY|0||201912|40|201006|202006|6.71|11.71|3.58|3.93|1.57|1.6|0.5|0.37|0.7|0.75|-3.64|-16.93|4.21|5.67|4.4|2.12|0|0|0|0|1.49|0.64|0|0|6478287630|9809623200|4942052000|29644030500|11774729274|0|4557|2.31|-7.6|45000
2024-04-29 08:07:59|pink_usa_0144|CRBJY|0||202006|22|201503|202009|7.94|8.33|2.21|2.59|1.47|1.56|1.28|1.29|0.83|0.92|-7.72|-5.86|3.31|3.38|8.26|7.56|0|0|0|0|1.42|0.85|0|0|4800337433|8463453100|2336064300|53821481000|32445777000|0|607|45.5|8.38|48656
2024-04-29 08:08:00|pink_usa_0145|ANPDY|0||202006|30|201303|202009|23.08|41.79|3.62|5.71|4.01|5.86|5.36|9.24|0.14|0.84|0.25|-1.91|3|0.72|22.35|14.55|0|0|0|0|0.33|0.8|0|0|1135667827|3081189700|782390100|27323058900|27737522592|0|158614|256.56|24.55|30800
2024-04-29 08:08:01|pink_usa_0146|GELYY|10|201312|202006|43|200912|202009|14.3|19.98|1.09|1.4|1.22|1.49|2.54|2.27|0.21|0.07|0.88|-1.09|1.39|3.91|16.78|11.02|0|0|0|0|0.75|0.75|0|0|1478209586|2845009300|3738391400|17170232400|19380232600|17351271650|546194|39.5|19.33|38000
2024-04-29 08:08:01|pink_usa_0147|HRELY|0||202006|43|200912|202009|15.54|10.07|0.46|0.72|0.62|0.92|3.7|2.48|0.07|0|0.93|2.2|0.94|1.82|24.56|23.62|0|0|0|0|1.14|0.45|0|0|1557930414|2733875300|766267700|7513247200|10161894465|0|4701|34.35|35.88|16731
2024-04-29 08:08:02|pink_usa_0148|GXYEF|0||202006|43|200912|202009|21.93|66.51|3.11|6.8|3.18|7.21|4.57|3.44|0.31|0.09|1.15|1.2|0|0|16.74|4.64|0|0|0|0|1.24|1.36|0|0|1568405727|2530634000|4968497800|27754775100|29443338534|0|20003|6.78|7.66|22000
2024-04-29 08:08:03|pink_usa_0149|GXYYY|0||202006|8|201809|202009|27.19|67.4|4.44|6.9|4.66|7.3|3.26|3.49|0.31|0.09|2.35|2.13|1.85|1.69|16.74|4.64|0|0|0|0|2.06|2.15|0|0|1568405727|2530634000|4968497800|28190399900|29834180685|0|30235|34.35|6.88|22000
2024-04-29 08:08:04|pink_usa_0150|KSFTF|34|202006|202006|36|201109|202009|29.01|6.27|4.09|4.33|5.16|5.4|2.8|1.97|0.25|0.1|-4.11|-10.4|0.48|0|9.39|44.98|4.59|5|0|0|0.23|0.48|0|0|1142558260|2124830100|239889800|5403409400|6739420925|6764027048|1238|4.93|117.18|5543
2024-04-29 08:08:04|pink_usa_0151|CPCAY|0||201912|50|200712|202006|21.87|17.5|0.69|0.6|0.57|0.21|1|0.34|0.54|0.9|0.52|-3.68|3.46|10.58|3.67|1.45|0|0|0|0|1.03|0.65|0|0|2467811916|1908433600|17989656800|8102785800|2722220394|0|81530|3.46|-42.75|34200
2024-04-29 08:08:05|pink_usa_0152|WHGLY|0||202006|15|201612|202009|12.22|9.96|0.73|0.56|0.59|0.47|1.8|1.33|0.89|0.34|3.45|4.72|3.38|4.98|8.34|9.59|0|0|0|0|0.81|0.17|0|0|1085500000|1850000000|5915000000|14039132000|12012132000|0|1249313|16.32|-6.72|102000
2024-04-29 08:08:06|pink_usa_0153|WHGRF|0||202006|21|201506|202009|12.88|9.77|0.7|0.54|0.55|0.47|1.8|1.3|0.89|0.34|2.87|-0.06|2.94|0.8|8.34|9.59|0|0|0|0|0.47|0.27|0|0|1085500000|1850000000|5915000000|13803600000|11923807500|0|26926|0.81|-11.11|102000
2024-04-29 08:08:06|pink_usa_0154|GGDVY|0||202006|38|201103|202009|14.85|17.75|6.17|4.65|6.27|4.4|1.98|2.07|0.18|0.23|2.77|3.99|3.22|4.52|10.37|8.04|0|0|0|0|0.37|0.1|0|0|1470412214|1845232700|951127300|11347379500|10740330696|0|24333|82.14|-17.49|7861
2024-04-29 08:08:07|pink_usa_0155|TTNDY|0||202006|43|200912|202009|20.69|36.15|1.33|2.96|1.25|2.94|2.99|6.66|0.6|0.54|1.13|-0.8|1.34|1.1|10.49|13.22|0|0|0|0|1.24|1.3|0|0|797079141|1731251000|1404905000|24094225000|23893273002|0|1756927|65.218|86.34|34082
2024-04-29 08:08:07|pink_usa_0156|CJRCF|4|201712|202006|7|201812|202009|7|8.12|1.49|1.77|1.53|1.91|1.46|1.7|0.72|0.16|-1.76|-0.81|1.78|2.63|9.05|17.91|0|0|0|0|0.61|0.89|0|0|697749522|1633149400|3766479500|8739076900|9426966030|8819466030|2933|1.35|35|19690
2024-04-29 08:08:08|pink_usa_0157|CARCY|4|201712|202006|36|201109|202009|9.15|7.95|1.73|1.73|1.26|1.87|1.29|1.67|0.72|0.16|1.87|1.98|3.42|5.95|9.05|17.91|0|0|0|0|0.16|0.47|0|0|697749522|1633149400|3766479500|8541227300|9229116390|8634366390|3241|39.65|34.09|19690
2024-04-29 08:08:09|pink_usa_0158|SMSOF|0||202006|33|201203|202006|20.34|10.22|1.81|1.12|1.61|0.51|2.98|1.46|0.58|3.37|-4.16|-30.8|1.84|0|10.92|-22.77|0|0|0|0|0.33|1.69|0|0|336494900|1589800000|649000000|3004232300|1374932301|0|2425|0.959|-54.76|10400
2024-04-29 08:08:09|pink_usa_0159|SMSEY|0||202006|29|201303|202006|20.49|10.73|1.86|1.14|1.63|0.53|3.04|1.52|0.58|3.37|-4.2|-29.23|1.9|0|10.92|-22.77|0|0|0|0|0.26|1.68|0|0|336494900|1589800000|649000000|3058713400|1429413357|0|502862|4.985|-52.97|10400
2024-04-29 08:08:09|pink_usa_0160|SWPFF|0||202006|31|201212|202009|9.89|21.52|11.5|10.29|9.46|8.9|0.62|0.41|0.15|0.1|4.22|6.88|2.83|1.49|6.68|1.73|0|0|0|0|0.4|0.68|0|0|580565717|1449809000|924693500|17517487100|15151500000|0|706|2.59|-35.41|5000
2024-04-29 08:08:10|pink_usa_0161|HLDCY|0||202006|43|200912|202009|7.51|11.21|9.97|8.57|7.49|5.12|0.64|0.44|0.25|0.31|0|0|2.94|6.35|7.07|2.96|0|0|0|0|1.02|0.62|0|0|1868927209|1420521200|153664000|30148859500|18202160000|0|960778|3.76|-21.12|9114
2024-04-29 08:08:10|pink_usa_0162|HLDVF|0||202006|43|200912|202009|8.64|11.27|11.09|8.59|8.6|5.28|0.74|0.44|0.25|0.31|0|0|2.24|1.75|7.07|2.96|0|0|0|0|0.88|1.04|0|0|1868927209|1420521200|153664000|29761579500|17814880000|0|20541|3.68|-24.9|9114
2024-04-29 08:08:11|pink_usa_0163|CRHKY|0||202006|47|200812|202009|43.56|100.08|1.7|4.41|1.54|4.67|2.87|6.89|0.35|0|9.28|0.36|2.04|0.38|4.04|7.02|0|0|0|0|0.38|0.25|0|0|1460000054|1212366100|2624278400|19801136200|21004900000|0|838|12.95|17.3|28000
2024-04-29 08:08:12|pink_usa_0164|YUEIY|0||202006|43|200909|202006|12.91|8.17|0.8|0.46|0.73|0.28|1.3|0.67|0.34|0.62|5.13|7.01|4.94|8.96|7.22|-0.03|0|0|0|0|0.6|1.28|0|0|946160333|1122198000|2833165000|4186073200|2542414168|0|476|7.885|-41.38|319000
2024-04-29 08:08:12|pink_usa_0165|BCAUY|11|200606|202006|37|201106|202009|12.62|4.33|8.81|10.87|8.41|9.62|2.72|0.85|0.46|0.27|0|0|1.58|3.07|12.03|16.41|0|0|0|0|0.97|0.62|0|0|337652275|999076700|339495700|5246116100|4640386163|3374002622|34146|9.1975|-14.28|5390
2024-04-29 08:08:13|pink_usa_0166|SHALY|0||202006|42|200912|202006|27.75|20.3|4.7|4.56|2.73|1.71|0.92|0.51|0.75|0.98|-3.05|-0.93|1.47|0|2.07|-2.1|0|0|0|0|0.89|-0.37|0|0|976856000|966408000|6133587000|7713651200|2898896154|0|54|16.17|-23.47|29200
2024-04-29 08:08:14|pink_usa_0167|SJMHY|0||202006|22|201503|202009|56.55|490.87|1.83|5.17|2.11|4.46|1.66|1.97|0.29|0.58|-1.16|3.31|3.4|3.3|16.9|0.24|0|0|0|0|1.26|1.92|0|0|2155515533|950162300|5152389100|7672426300|6623737753|0|7910|4.675|15.89|20200
2024-04-29 08:08:14|pink_usa_0168|CJEWY|0||202003|31|201212|202009|19.21|35.45|1.47|2.08|1.35|1.79|2.53|3.84|0.46|0.86|-15.21|-20.35|3.61|2.37|9.71|5.9|0|0|0|0|0.93|0.71|0|0|1047330100|930966400|817187600|15121262800|13040000000|0|61606|13.04|61.33|29700
2024-04-29 08:08:15|pink_usa_0169|HUABF|0||202006|11|201712|202009|11.87|31.71|2.28|4.35|2.99|4.8|1.02|1.63|0.11|0.25|4.02|2.87|6.79|0|17.52|3.53|0|0|0|0|0.39|0.78|0|0|564613129|881494300|239536900|2395810400|2641661365|0|128|0.85|105.86|3500
2024-04-29 08:08:15|pink_usa_0170|HUIHY|0||202006|42|201003|202009|11.04|31.9|4.15|4.38|4.75|4.83|2.41|1.64|0.11|0.25|8.9|9.54|4.52|2.41|17.52|3.53|0|0|0|0|0.69|1.38|0|0|564613129|881494300|239536900|2411347900|2657198925|0|7822|42.75|119.68|3500
2024-04-29 08:08:16|pink_usa_0171|CMHHY|10|201312|202006|43|200912|202009|12.85|8.79|10.62|9.49|8.39|3.42|1.1|0.37|0.35|0.57|0|0|4.52|0|6.66|2.56|1|1|0|0|0.81|1.65|0|0|994637050|865214800|4914409900|10368861800|3535171700|2058034975|191|10.25|-30.77|7848
2024-04-29 08:08:17|pink_usa_0172|CSPCY|0||202006|7|201812|202009|24.11|25.71|4.26|4.33|4.17|4.54|5.37|5.37|0.18|0.01|1.48|1.48|1.42|1.45|17.84|21.27|0|0|0|0|-2.26|1.28|0|0|315016568|838905300|1270672700|14395950300|15116884120|0|1122|8.08|20.45|17292
2024-04-29 08:08:17|pink_usa_0173|BYDIF|0||202006|47|200812|202009|12.52|23.38|0.5|1.27|0.6|1.33|1.35|4.24|0|0.09|0|0|0.64|0.2|11.37|19.19|0|0|0|0|1.86|1.66|0|0|359646067|795402700|1399655800|10996148000|11536407040|0|17970|5.12|244.78|137400
2024-04-29 08:08:18|pink_usa_0174|WRFRF|0||202006|8|201806|202006|14.23|25.57|10.37|10.62|7.42|6.61|0.56|0.45|0.2|0.28|0|0|4.78|2.52|4.48|-2.8|0|0|0|0|0.59|0.79|0|0|425594525|714131200|964948100|19517421100|12144000000|0|3251|4|-25.79|2800
2024-04-29 08:08:18|pink_usa_0175|XYIGY|0||202006|33|201206|202009|10.7|15.73|2.64|4.07|2.23|3.68|1.88|2.87|0.49|0.55|4.14|5.13|4.6|3.24|14.09|11.79|0|0|0|0|0.84|0.56|0|0|267417159|666541800|2356243200|8329597300|7534213674|0|4434|37.46|65.75|12912
2024-04-29 08:08:18|pink_usa_0176|SITIY|0||202006|7|201812|202009|13.49|16.24|1.86|2.39|1.91|2.42|2.8|3.66|0.35|0.41|0|0|7.27|7.27|12.77|16.31|0|0|0|0|0.42|0.61|0|0|421325050|471239000|1153818000|3710908600|3750500600|0|6693|14|37.93|1589
2024-04-29 08:08:19|pink_usa_0177|PXGYF|0||202006|25|201406|202009|10.76|7.48|1.17|0.37|1.82|1|1.62|1.01|0|0|2.05|1.69|1.82|1.51|14.37|14.42|0|0|0|0|1.28|0.5|0|0|239020245|402696200|38800500|243929600|649602600|0|2987|0.6|25|1641
2024-04-29 08:08:19|pink_usa_0178|CTVIF|10|201312|202006|42|200912|202006|48.11|13.86|1.97|1.61|2.48|2.08|0.75|0.38|0.04|0.02|4.61|2.86|1.88|0|4.82|-2.75|2.5|3|0|0|0.74|1.07|0|0|488157427|370209900|1020648200|584413200|757411490|771158399|53|0.1368|-17.09|8375
2024-04-29 08:08:20|pink_usa_0179|XNYIF|0||202006|4|201909|202009|19.31|30.65|6.3|10.49|5.15|9.07|3.34|6.18|0.59|0.51|1.48|2.91|1.83|0.78|13.69|11.06|0|0|0|0|0|0|0|0|211409943|360077100|2359446500|13087961400|11912362140|0|940|1.4|0|4377
2024-04-29 08:08:21|pink_usa_0180|CEBTF|10|201312|202006|43|200909|202006|33.51|153.96|2.08|2.91|2.59|3.25|1.32|1.65|0.24|0.43|-0.7|1.32|1.86|0|7.42|-2.26|3.3|5|0|0|-0.14|0.13|0|0|309997629|358870100|143509700|779972400|870377640|0|120|0.2|-4.76|5200
2024-04-29 08:08:21|pink_usa_0181|LKFLF|0||202003|34|201203|202009|10.35|4.75|0.83|0.26|0.9|0.37|1.57|0.4|0.1|0.15|0|0|4.51|14.28|18.81|7.06|0|0|0|0|0.63|1.75|0|0|207515562|350019300|227055900|378675900|528397020|0|1204|0.9|-65.38|6500
2024-04-29 08:08:22|pink_usa_0182|UNEGF|0||202006|35|201112|202009|16.61|20.62|6.04|4.69|5.29|4.32|2.07|2.24|0.37|0.39|-0.74|-0.85|0|0|5.13|7.91|0|0|0|0|1.13|1.21|0|0|291844591|318014100|1455226700|3907760500|3597439595|0|40|0.1369|-19.46|2141
2024-04-29 08:08:22|pink_usa_0183|LMPMY|0||202006|42|201003|202009|10.66|8.22|1.93|1.35|1.39|0.94|1.5|0.92|0.68|0.5|4.23|8.69|3.91|4.61|9.12|7.76|0|0|0|0|1.68|0.58|0|0|198311414|288627500|3816296400|4382665200|3038302758|0|417|6.99|23.72|8500
2024-04-29 08:08:23|pink_usa_0184|CESTY|0||202006|26|201403|202009|8.59|16.42|21.44|36.79|16.49|24.54|0.74|0.37|0.45|0.25|24.33|34.81|7.14|0.32|7.17|1.62|0|0|0|0|-0.49|-0.21|0|0|1236914200|277728300|32617500|2322244900|1548987440|0|880|16.24|15.92|484
2024-04-29 08:08:23|pink_usa_0185|DFIHY|0||202006|43|200912|202009|32.04|19.6|1.13|0.58|1.12|0.48|10.6|4.63|0.56|1.24|1.9|2.78|2.55|5.16|25.79|11.04|0|0|0|0|0.47|0.31|0|0|509813636|274900000|3941000000|6232306000|5220096354|0|83296|19.2951|-39.9|240000
2024-04-29 08:08:24|pink_usa_0186|DFILF|0||202006|43|200912|202009|36.28|19.85|1.13|0.59|1.12|0.49|10.7|4.69|0.56|1.24|2.2|2.81|2.45|5.09|25.79|11.04|0|0|0|0|0.5|0.49|0|0|509813636|274900000|3941000000|6299941000|5153787000|0|573|3.81|-45.29|240000
2024-04-29 08:08:25|pink_usa_0187|KCKSF|0||202006|26|201312|202006|35.2|225.35|1.34|1.16|1.13|0.64|0.57|0.26|0.4|0.53|0|0|2.93|5.66|4.55|-3.52|0|0|0|0|0.46|1.03|0|0|206377127|222822200|388579600|217102700|119070000|0|1286|0.35|-43.54|1414
2024-04-29 08:08:25|pink_usa_0188|PYHOF|0||202006|42|200912|202006|4.6|5.81|1.96|3.54|2.23|4.15|0.32|0.36|0.12|0.12|11.14|10.45|1.85|1.4|9.98|-0.34|0|0|0|0|0.59|-0.89|0|0|137295654|200136300|28663700|245391700|289776313|0|81|0.1378|4.87|108
2024-04-29 08:08:26|pink_usa_0189|CWPWF|0||202006|41|201006|202009|14.88|4.86|4.06|5.18|2.5|1.59|0.68|0.44|0.72|1.35|-18.73|25.4|4.16|7.08|4.49|3.86|0|0|0|0|0.83|0.3|0|0|178094852|178738600|1171895100|1372240900|382546836|0|532|0.0456|-5.1|1438
2024-04-29 08:08:26|pink_usa_0190|AMVGF|0||202006|47|200812|202009|8.58|6.39|1.12|0.91|1.05|0.64|0.75|0.4|0.41|0.41|0|0|5.06|8.82|6.35|4.24|0|0|0|0|0.11|-0.88|0|0|201456679|155920800|130134100|276089400|195099870|0|45|0.21|-8.7|2727
2024-04-29 08:08:27|pink_usa_0191|ASEJF|42|200706|202006|47|200812|202009|8.58|9.28|3.33|1.02|3.15|2.01|0.96|0.33|0.21|0|5.56|7.24|1.05|1.7|8.42|3.57|0|0|0|0|0.52|-0.36|0|0|90429432|120621600|644311000|125450100|246071713|246409270|159|0.265|-29.33|109
2024-04-29 08:08:27|pink_usa_0192|RNHEF|12|201312|202006|43|200912|202009|379.71|28.07|14.16|10.93|10.4|7.21|1.18|1.71|0.21|0.07|0|0|0|0|-0.1|3.73|1.8|1|0|0|1.39|1.4|0|0|329904258|115282400|702512500|2120906000|1428898250|5287033000|145|0.25|-26.25|2419
2024-04-29 08:08:28|pink_usa_0193|PLTYF|24|201612|202006|10|201803|202009|6.69|11.14|0|0|0|0|359.99|3.04|0|0|0|0|7.17|0|0|0|0|0|0|0|-0.76|2.5|0|0|48389656|23705300|31200|45513500|69218835|69218835|54|5.35|33.75|2
2024-04-29 08:08:28|pink_usa_0194|IDCBY|56|202006|202006|46|200903|202009|7.27|4.48|0.45|-3.38|2.98|1.53|1.28|0.5|0.17|0.27|0|0|5.52|7.19|15.66|8.61|0|0|0|0|0.93|-0.04|2353379863784|3871056720400|221106005689|719115035800|40156719600|-413474188200|183905629128|183936185616|1774170|10.32|-20.9|434798
2024-04-29 08:08:29|pink_usa_0195|CICHY|52|202006|202006|47|200812|202009|6.33|4.65|0.89|-2.42|2.26|1.58|1.25|0.52|0.26|0.4|0|0|5.35|6.96|14.87|7.98|0|0|0|0|1.03|-0.1|1985468702663|3125029610200|179793192681|557063412100|23552648300|-251595223900|162507135700|161061098900|2034038|13|-13.14|342785
2024-04-29 08:08:30|pink_usa_0196|BACHY|58|202006|202006|46|200903|202009|6.61|3.94|-0.99|-3.17|2.33|1.23|0.95|0.36|0.26|0.57|0|0|6.51|8.7|11.54|5.78|0|0|0|0|0.99|0.05|1707284274973|2637421648400|223958831098|542445494700|38787537000|-251535928700|90789194436|99125769174|1439405|7.71|-19.94|306232
2024-04-29 08:08:30|pink_usa_0197|ACGBY|44|202006|202006|39|201012|202009|5.83|3.97|-0.22|-2.34|1.79|1.22|0.95|0.38|0.3|0.55|0|0|6.18|8.27|13.58|6.65|0|0|0|0|1.16|0.11|2215347756276|3052887267700|222793195045|495947720800|20906229500|-214458106800|108214754422|114084149606|515347|7.73|-20.35|455095
2024-04-29 08:08:31|pink_usa_0198|BKFCF|58|202006|202006|48|200809|202009|7|3.82|-0.06|-2.6|1.79|1.13|1.08|0.35|0.32|0.57|0|0|5.79|8.9|12.15|6.03|0|0|0|0|0.48|0.03|702018748138|1053668436500|86320667420|200976939200|24643030400|-88981226800|37131363300|36456695650|712|0.5|-19.35|86646
2024-04-29 08:08:31|pink_usa_0199|BCMXY|58|202006|202006|43|200912|202009|6.64|3.67|-0.2|-2.65|1.9|1.08|0.97|0.34|0.32|0.57|0|0|5.4|9.27|12.15|6.03|0|0|0|0|0.32|0.25|702018748138|1053668436500|86320667420|200976939200|24643030400|-90466480900|35646109200|34998428400|2968|12|-27.71|86646
2024-04-29 08:08:32|pink_usa_0200|CILJF|40|201212|202006|27|201312|202009|20.97|9.12|-0.39|-0.77|0.97|0.59|2.4|1.12|0.18|0.13|0|0|1.48|4.45|8.67|11.09|0|0|0|0|1.45|0.89|2873081765|109292100|69669814893|159766362200|7698955100|-85502036300|65574115600|63454616264|12959|2.32|-9.6|102297
2024-04-29 08:08:33|pink_usa_0201|CHPXY|54|202006|202006|9|201806|202009|9.12|6.98|-0.24|-0.31|0.21|0.16|1.32|0.98|0.09|0.05|0|0|5.38|11.17|9.94|13.36|0|0|0|0|0.34|0.13|0|0|36352717710|79387629800|3068074600|-50135526200|27029294164|25739785363|188|11.29|-22.99|111247
2024-04-29 08:08:34|pink_usa_0202|PNGAY|56|202006|202006|48|200809|202009|32.86|10.75|0.2|0.75|0.6|0.43|2.71|1.91|0.79|1.82|0|0|1.56|2.81|9.15|6.1|0|0|0|0|1.22|0.53|0|0|92851474727|78640918300|8199583200|321926418400|189017696076|183386898112|4020493|20.68|-8.78|372194
2024-04-29 08:08:34|pink_usa_0203|PIAIF|56|202006|202006|48|200809|202009|33.55|10.49|0.19|0.75|0.61|0.43|2.69|1.91|0.79|1.82|0|0|1.27|1.15|9.15|6.1|0|0|0|0|1.24|0.65|0|0|92851474727|78640918300|8199583200|317356358000|184447635726|178952978912|92351|10.09|-10.23|372194
2024-04-29 08:08:35|pink_usa_0204|CTPCY|0||202006|43|200912|202009|6.68|3.55|0.63|0.83|0.57|0.24|0.64|0.28|1.42|0.97|-13.15|45.38|3.06|6.68|6.29|2.75|0|0|0|0|1.04|0.5|0|0|90501220232|58949565900|23595489500|76045505100|21643155300|0|7371|3.72|-40.65|287910
2024-04-29 08:08:35|pink_usa_0205|BHKLY|0||202006|43|200912|202009|11.18|7.2|-0.86|-2.47|5.6|2.87|1.56|0.7|0.26|0.01|0|0|4.85|7.04|12.06|9.95|0|0|0|0|0.97|0.66|218535556455|311059309300|47051563823|52854484800|6477886400|-24048467300|28890121350|0|453304|54.65|-20.53|14867
2024-04-29 08:08:36|pink_usa_0206|BNKHF|0||202006|43|200912|202009|11.04|7.21|-0.92|-2.47|5.54|2.87|1.54|0.68|0.26|0.01|0|0|3.79|2.18|12.06|9.95|0|0|0|0|0.99|0.58|218535556455|311059309300|47051563823|52854484800|6477886400|-24016748200|27912139992|0|5376|2.64|-21.66|14867
2024-04-29 08:08:37|pink_usa_0207|CIHHF|74|202006|202006|48|200809|202009|9.27|9.74|2.19|3.56|3.14|3.24|1.75|1.48|0.43|0.67|0|0|2.42|3.41|13.93|8.03|0|0|0|0|1.08|0.63|476618440296|772009708600|36938082533|50902314000|11582700900|140089393100|125090434176|125378935056|907|4.96|1.74|88535
2024-04-29 08:08:38|pink_usa_0208|CIHKY|74|202006|202006|40|201009|202009|8.06|9.47|2.09|3.47|2.8|3.15|1.47|1.44|0.43|0.67|0|0|3.86|3.64|13.93|8.03|0|0|0|0|1.22|0.39|476618440296|772009708600|36938082533|50902314000|11582700900|132422559500|121660534692|121941125064|873918|24.12|-0.77|88535
2024-04-29 08:08:38|pink_usa_0209|CMAKY|78|202006|202006|37|201106|202009|4.9|3.51|0.84|3.46|1.65|0.93|0.82|0.35|0.62|1.48|0|0|4.27|9.41|12.15|3.92|0|0|0|0|0.81|0.07|402851193105|713361479300|41134374157|46908429900|8856040600|93664438200|24299241990|27457367925|470|5.55|-18.98|58275
2024-04-29 08:08:39|pink_usa_0210|CGMBF|78|202006|202006|29|201306|202009|4.88|3.39|1.93|3.43|1.6|0.9|0.73|0.33|0.62|1.48|0|0|3.86|9.77|12.15|3.92|0|0|0|0|0.72|0.28|402851193105|713361479300|41134374157|46908429900|8856040600|92788790100|23423593898|26467913279|196|0.535|-20.15|58275
2024-04-29 08:08:40|pink_usa_0211|TCEHY|40|202006|202006|37|201106|202009|39.68|43.02|11.23|10.57|11.44|10.41|11.49|8.32|0.45|0.51|-0.06|-0.09|0.24|0.24|21.41|14.46|5.14|5|0|0|1.12|0.29|0|0|14358901389|36660784200|9646468900|640060293800|626341098525|630459900000|183168161|65.55|55.24|70756
2024-04-29 08:08:40|pink_usa_0212|SNPMF|74|202006|202006|48|200809|202009|13.43|86.71|0.35|0.22|0.25|0.14|0.99|0.52|0.51|0.34|3.43|-2|4.74|6.38|7.77|0.32|0|0|0|0|0.77|0.61|0|0|7846180422|27052814300|149512088500|76523104200|50849908032|50808043944|1363|0.42|-28.17|402206
2024-04-29 08:08:41|pink_usa_0213|FOSUY|0||202006|25|201406|202009|8.29|7.8|1.75|1.38|1.02|0.52|1.03|0.6|1.6|1.97|-12.34|-12.61|2.55|4.31|4.37|2.34|0|0|0|0|0.87|0.26|0|0|11951399477|24476562400|10370830200|26972877200|10134976470|0|299|29.85|-4.2|72000
2024-04-29 08:08:42|pink_usa_0214|CRWOY|52|202006|202006|40|201009|202009|8.54|3.52|0.29|0.24|0.16|0.1|0.84|0.38|1.41|1.08|0|0|2.23|4.9|4.16|5.25|0|0|0|0|1.34|-0.17|0|0|12235602139|20954514500|9866223600|31293348200|11970957096|13585285770|202|12.18|-28.73|285405
2024-04-29 08:08:42|pink_usa_0215|EGRNY|0||202006|22|201503|202009|12.49|27.13|2.29|2.15|0.61|0.47|1.67|1.83|3.44|6.41|-3.69|-10.72|5.92|11.4|7.18|0.76|0|0|0|0|0.81|0.79|0|0|12544554636|20088583900|10289811300|157662235000|33676961756|0|14375|64.49|25.25|131615
2024-04-29 08:08:43|pink_usa_0216|CCCGY|44|202006|202006|41|201006|202009|7.21|3.85|0.65|0.77|0.27|0.12|0.93|0.28|1.59|1.82|0|0|3.17|6.25|4.75|2.56|0|0|0|0|0.91|0.13|0|0|12539541214|18679240800|8888616400|61367680400|8499823768|12068881036|5871|10.51|-35.06|124457
2024-04-29 08:08:43|pink_usa_0217|CKHUY|0||202006|22|201503|202009|15.31|5.21|27.24|1.86|24.37|0.65|0.77|0.37|0.48|0.74|0|0|3.29|6.28|8.15|3.67|0|0|0|0|0.97|0.86|0|0|11330345759|18081906100|25667179700|65942253800|23060318190|0|1303093|5.98|-32.54|176053
2024-04-29 08:08:44|pink_usa_0218|CWYCY|52|202006|202006|47|200812|202009|10.85|3.93|0.23|0.25|0.17|0.09|1.14|0.32|1.07|1|0|0|2.28|4.15|5.62|4.58|0|0|0|0|1.05|1.25|0|0|13940757617|17822236300|8828089200|29709100100|9689003217|10951421599|3734|7.135|-36.24|293884
2024-04-29 08:08:44|pink_usa_0219|CSUAY|54|202006|202006|48|200809|202009|10.27|6.35|2.3|1.05|2.99|0.99|1.63|0.73|0.31|0.12|0|0|5.85|17.8|10.35|8.65|3.4|5|0|0|0.64|-0.3|0|0|11053340904|16668095300|36152540900|34292167000|35791371910|35842145162|364604|7.198|-8.31|75412
2024-04-29 08:08:45|pink_usa_0220|CUAEF|54|202006|202006|48|200809|202009|10.16|6.14|2.27|1.01|2.91|1.03|1.61|0.71|0.31|0.12|0|0|3.68|0|10.35|8.65|0|0|0|0|0.69|0.35|0|0|11053340904|16668095300|36152540900|33108734800|34607939670|34657034118|441|1.74|-14.71|75412
2024-04-29 08:08:45|pink_usa_0221|PCCYF|82|202006|202006|47|200809|202006|21.87|25.11|0.9|0.45|0.66|0.17|1.07|0.35|0.33|0.44|0|0|3.1|0|8.73|-0.67|0|0|0|0|1.13|1.25|0|0|13344673258|16041111500|276818852900|146755066700|58420296114|58631437848|124|0.3192|-37.78|732730
2024-04-29 08:08:46|pink_usa_0222|CAOVY|0||202006|39|201012|202009|7.32|4.72|2.29|1.77|1.89|1.13|1.4|0.65|0.7|0.71|-3.41|-1.26|2.67|5.21|11.82|8.28|0|0|0|0|5.38|0.63|0|0|9660727227|15707718500|636017800|43115077900|27672544710|0|339972|12.63|-20.32|6100
2024-04-29 08:08:46|pink_usa_0223|BKEAY|0||202006|51|200712|202009|61.55|13.78|-0.7|-2.41|4.72|2.44|1.12|0.36|0.31|0.19|2.26|-2.46|3.31|3.51|5.61|3.03|0|0|0|0|0.92|0.28|69216338596|83608188400|14371887729|13476501500|1114612400|-5368607100|5979005400|0|3914|2.05|-24.8|9670
2024-04-29 08:08:47|pink_usa_0224|LGFRY|0||202006|18|201603|202009|8.84|12.95|2.49|2.54|1.38|1.5|1.59|2.53|1.17|1.78|-4.58|-3.21|3.42|3.01|9.64|5.74|0|0|0|0|1.39|-0.17|0|0|3776137168|11050248600|361512200|57904243200|33748821315|0|132210|56.298|50.89|27056
2024-04-29 08:08:48|pink_usa_0225|AHCHY|74|202006|202006|43|200912|202009|12.26|7.46|2.25|1.24|2.17|1.61|2.04|1.81|0.56|0.08|0|0|2.34|4.09|12.37|23.08|3.15|7|0|0|1.48|0.36|0|0|1741195060|10771383900|9464423600|28111178400|36575785855|36744004850|643707|34.51|16.66|47226
2024-04-29 08:08:48|pink_usa_0226|ZHEXF|42|201912|201912|43|200912|202009|10.81|8.15|2.65|0.22|2.96|2.3|1.52|1.06|0.28|1.77|0|0|5.78|0|9.8|6.95|2|2|0|0|0.42|-0.1|0|0|4767351877|9587343400|636896800|300132500|3095338061|3384390223|3127|0.7127|-32.11|7740
2024-04-29 08:08:49|pink_usa_0227|DNFGY|0||202006|41|201006|202009|6.62|4.96|1.3|0.37|1.59|0.35|1.19|0.28|0.23|0.46|0|0|3.26|8.28|14.19|4.1|0|0|0|0|0.97|0.7|0|0|4725803388|8960255800|3398207100|5390698200|5180011344|0|35561|30.06|-37.62|136549
2024-04-29 08:08:49|pink_usa_0228|MPNGY|0||202006|3|201912|202009|277.59|379.84|7.31|13.02|8.07|13.96|8.07|13.94|0.02|0.04|-0.22|-0.16|0|0|-80.05|3.57|0|0|0|0|0|0|0|0|7369449786|8243864400|1049996900|179085627100|186869035555|0|1172072|63.55|0|57566
2024-04-29 08:08:50|pink_usa_0229|CRRRF|50|202006|202006|21|201506|202009|14.76|7.9|0.77|0.31|0.76|0.42|1.49|0.6|0.36|0.16|0|0|2.52|5.29|8.29|6|3.21|4|0|0|0.63|0.13|0|0|4129063388|7925169700|9390258700|9930367400|11479545640|14953660000|307|0.4|-42.86|165715
2024-04-29 08:08:50|pink_usa_0230|CRCCY|50|202006|202006|2|202003|202009|8.96|8.09|0.37|0.32|0.47|0.43|0.68|0.62|0.36|0.16|0|0|0|0|8.29|6|0|0|0|0|0|0|0|0|4129063388|7925169700|9390258700|10203006500|11752184808|15308809425|84|8.19|0|165715
2024-04-29 08:08:51|pink_usa_0231|WEICY|58|202006|202006|41|201006|202009|12.63|12.92|0.79|0.62|0.69|0.61|2.05|2.26|0.57|0.65|0|0|2.51|2.08|12.77|8.39|3.43|4|0|0|1|0.72|0|0|2960772538|7840367400|5993244700|15723617600|15490888204|15475233840|561496|15.62|30.07|43822
2024-04-29 08:08:51|pink_usa_0232|JIAXF|74|202006|202006|48|200809|202009|23.91|24.68|0.36|0.16|0.55|0.21|1.01|0.55|0.5|1.27|0|0|2.38|0|9.27|1.74|2.07|2|0|0|0.45|-5.5|0|0|2059877084|7730518700|3808250700|6356339900|3982138810|4003874385|27|1.15|0|23213
2024-04-29 08:08:52|pink_usa_0233|JMHLY|0||202006|42|200912|202006|11.77|5.57|1.88|1.95|0.55|0.4|1.96|1|0.59|0.56|1.17|3.37|2.79|4.27|4.45|-0.24|0|0|0|0|0.35|-0.05|0|0|5181318182|7607000000|12507000000|71352647300|29278029096|0|918862|40.255|-25.02|464000
2024-04-29 08:08:52|pink_usa_0234|JARLF|0||202006|42|200912|202006|11.64|5.56|1.88|1.96|0.55|0.41|1.95|1.03|0.59|0.56|2|3.38|2.62|4.27|4.45|-0.24|0|0|0|0|0.38|0.29|0|0|5181318182|7607000000|12507000000|71392651800|29318031371|0|27850|40.31|-25.87|464000
2024-04-29 08:08:53|pink_usa_0235|CICOY|52|202006|202006|41|201006|202009|43.45|6.24|1.13|0.83|0.55|0.28|1.34|1.18|2.34|2.62|0|0|0|0|-0.18|3.9|1.39|2|0|0|1.33|1.31|0|0|6014536070|6620771100|19191639100|17962712800|5970390623|5208141632|8486|2.435|32.98|27179
2024-04-29 08:08:53|pink_usa_0236|ZTCOY|74|202006|202006|46|200903|202009|28.81|12.68|1.04|0.84|1.03|0.78|3.45|1.85|0.66|1.13|0|0|0.78|1.21|5.3|7.42|3.79|6|0|0|1.23|0.13|0|0|2028542645|6618801100|1712859000|11098590800|10726235910|11516139780|44479|4.65|-11.43|70066
2024-04-29 08:08:54|pink_usa_0237|SMICY|64|202006|202006|55|200612|202009|52.57|32.41|2.3|6.53|1.74|3.82|0.92|2.75|0.47|0.55|-4.65|-0.2|0|0|-0.19|2.77|0|0|0.41|0.12|1.12|1.16|0|0|1283051448|6402092000|9766312000|22840480800|20200664576|15758971232|1632747|13.12|95.24|15946
2024-04-29 08:08:55|pink_usa_0238|SNLAY|9|201312|202006|41|201006|202009|10.5|38.72|8.2|5.02|8.55|10.96|0.72|0.45|0.1|0.05|4.85|5.85|3.65|5.91|7.57|1.09|1|1|0|0|0.8|0.49|0|0|2562390610|5618983600|176409200|3789621800|8401352108|7099348410|1697|5.9625|-21.65|6500
2024-04-29 08:08:55|pink_usa_0239|SHTDY|0||202006|18|201603|202009|15.33|7.54|0.37|0.28|0.26|0.11|2.09|0.87|0.97|1.61|-4.02|-17|2.44|7.91|6.26|4.21|0|0|0|0|0.16|1.44|0|0|2755455092|5550978600|2569747000|17040035700|6439578552|0|636856|10.835|-35.27|98234
2024-04-29 08:08:56|pink_usa_0240|PINXY|0||202006|11|201712|202009|7.48|5.21|0.41|0.35|0.25|0.18|0.8|0.53|0.42|0.3|0|0|2.66|7.1|7.38|6.33|0|0|0|0|0.15|0.5|0|0|6156290756|4702660600|5052395200|27048478400|14328576000|0|162|6.48|-23.85|198951
2024-04-29 08:08:56|pink_usa_0241|SIELY|50|202006|202006|46|200903|202009|14.27|9.92|0.44|0.56|0.49|0.25|1.07|0.48|0.27|0.62|0|0|2.61|0|5.28|2.46|2.39|3|0|0|0.69|1.12|0|0|4101673527|4464908800|3767965100|10085715600|4395136180|4438306740|38|5.8|-11.11|33720
2024-04-29 08:08:57|pink_usa_0242|CIADY|0||202006|38|201103|202009|28|40.28|1.14|1.74|1.14|1.7|3.11|4.43|0.42|0.99|-0.96|-3.99|0.84|0.54|7.52|5.85|0|0|0|0|0.62|0.68|0|0|1929971036|4335298300|2144617600|18862227200|18491680050|0|33569|46.95|13.76|37834
2024-04-29 08:08:58|pink_usa_0243|SUHJY|11|201312|202006|45|200906|202009|9.63|12.17|5.91|4.61|4.96|3.46|0.79|0.49|0.18|0.2|1.93|2.52|2.5|4.82|8.25|3.42|1.44|1|0|0|1.01|0.31|0|0|2709055757|4196924100|5267282300|48957366200|38079720000|35127564084|1172058|13.14|-10.71|39500
2024-04-29 08:08:58|pink_usa_0244|CBUMY|4|201712|202006|15|201612|202009|9.88|7.14|1.42|1.14|0.25|0.3|0.53|0.72|3.41|1.76|5.82|11.43|3.31|3.88|3.06|3.39|2.5|3|0|0|1.61|0.45|0|0|2619126059|4131989000|28499873900|40350816900|10703723130|6851362725|52674|63.45|40.86|154569
2024-04-29 08:08:59|pink_usa_0245|YZCAY|77|202009|202009|73|200206|202009|42.82|3.27|1.58|0.4|1.18|0.13|1.31|0.4|0.59|1.15|0|0|3.73|10.96|10|5.18|2.75|3|0.1|0.03|1.4|-0.14|0|0|2004131235|4057357200|46894800|11549987700|3688740000|3688858404|47989|7.59|-26.17|61243
2024-04-29 08:09:00|pink_usa_0246|HEGIY|11|201903|202006|32|201209|202009|21.9|14.11|4.01|2.79|3.99|2.71|5.04|3.3|0.94|1.58|1.99|1.85|2.67|4.79|12.97|9.84|5.2|5|0|0|0.51|0.36|0|0|1994610363|3948886500|1153620500|8807734000|8691856875|68932110|475684|36.53|10.08|26000
2024-04-29 08:09:01|pink_usa_0247|YSHLF|46|202006|202006|43|200912|202009|7.71|7.78|1.03|0.05|1.37|1.06|1.42|0.63|0.36|0.18|3.56|0.03|3.12|0|13.65|6.84|2.41|3|0|0|0.72|1.02|0|0|2065168267|3574212600|928052500|143035500|2782323150|2782323292|464|0.71|-8.97|5600
2024-04-29 08:09:01|pink_usa_0248|SHPMY|74|202006|202006|27|201312|202009|12.57|8.06|0.39|0.28|0.34|0.19|1.22|0.8|0.79|0.76|0|0|2.38|3.62|6|5.17|0|0|0|0|0.19|0.49|0|0|1097184478|3563042900|1926756200|7182210800|4871341403|4928467309|5681|8.57|-6.31|47778
2024-04-29 08:09:02|pink_usa_0249|CHJHF|64|202009|202009|17|201606|202009|11.93|7.9|0.76|0.43|0.66|0.43|0.73|0.44|0.27|0|1.81|9.48|2.66|0|6.36|5.45|0|0|0|0|0.26|0.72|0|0|3287826806|3458282500|74923860400|23470280000|23470280000|23470280000|49|0.29|-32.56|281215
2024-04-29 08:09:04|pink_usa_0250|TCYMY|40|201812|202006|3|201912|202009|17.72|16.74|0.99|1.02|1.04|1.09|5.06|4.33|0.66|0.81|0|0|1.82|2.11|10.85|11.91|0|0|0|0|0.62|0.74|0|0|1521261573|3275209200|3662931500|10586415000|11290151895|11291340335|4344|40.15|45.21|57956
2024-04-29 08:09:05|pink_usa_0251|DSFGY|0||202006|11|201712|202009|5.46|4.35|-0.52|-1.41|2.02|1.01|0.47|0.22|0.35|0.15|11.41|12.76|7.98|7.42|5.84|3.44|0|0|0|0|1.33|1.17|18130402783|25825660400|2572837504|3231247100|306189200|-1050061100|750202313|0|5630|7.0425|-35.2|3097
2024-04-29 08:09:06|pink_usa_0252|CGXYY|18|201912|201912|13|201703|202006|78.28|164.63|13.69|23.92|0|0|2.2|4.85|1.17|1.25|0|0|0|0|3.25|3.24|0|0|0|0|1.66|-0.18|0|0|8044269355|3145960700|231015100|58818459000|49127005026|0|44|13.31|-5.06|9821
2024-04-29 08:09:06|pink_usa_0253|CRYCY|0||202006|10|201803|202009|11.23|8.05|0.71|0.2|1|0.68|1.33|0.61|0.08|0.07|0|0|7.42|8.56|13.37|7.95|0|0|0|0|1.24|1.34|0|0|2016080933|3145596400|727411400|1022273200|3494640270|0|10166|3.3|-45.46|19833
2024-04-29 08:09:07|pink_usa_0254|CRYYF|0||202006|10|201803|202009|10.94|7.8|0.69|0.18|0.97|0.66|1.3|0.59|0.08|0.07|0|0|2.9|8.84|13.37|7.95|0|0|0|0|1.34|1.2|0|0|2016080933|3145596400|727411400|916375000|3388742080|0|3277|0.32|-46.67|19833
2024-04-29 08:09:07|pink_usa_0255|TSGTY|74|202006|202006|71|200212|202009|33.08|36.26|1.57|2.09|1.92|2.85|3.11|3.91|0.23|0.03|0|0|1.21|1.83|9.34|9.85|4.87|7|0|0|0.79|0.78|0|0|890707355|2940470400|1508361900|8344110500|10980789824|10992254368|46808|40.64|32.12|38169
2024-04-29 08:09:08|pink_usa_0256|HYSNY|0||202006|46|200812|202006|10.27|5.58|14.31|7.03|12.46|6.7|0.59|0.32|0.11|0.24|-0.07|-34.88|3.34|6.88|7.27|-0.62|0|0|0|0|0.75|0.16|0|0|539495946|2722730200|100378300|3503229100|3329602560|0|119|6.4|-21.28|506
2024-04-29 08:09:09|pink_usa_0257|GWLLY|41|202009|202009|33|201206|202009|9.88|19.93|0.93|0.59|0|0|1.97|1.53|0.09|0.29|0|0|5.16|3.12|20.26|6.81|0|0|0|0|1.53|0.97|0|0|1206604250|2576803600|15148800|7652943000|11488293156|11469937584|16904|12.52|89.81|60297
2024-04-29 08:09:10|pink_usa_0258|GZUHY|0||202006|36|201109|202009|4.46|3.27|2.3|2.27|0.74|0.35|0.75|0.37|1.88|2.25|-18.24|-7.45|8.14|14.06|7.23|3.43|0|0|0|0|0.34|-0.03|0|0|2154035621|2524506600|7401209400|28671883500|4369210000|0|294|25|-16.94|39244
2024-04-29 08:09:11|pink_usa_0259|WYNMY|0||202006|40|201006|202006|24.1|13.83|4.05|4.4|3.57|3.1|27.83|34.88|5.78|-24.68|7.63|5.95|7.2|0|27.53|-4.42|0|0|0|0|1.6|1.38|0|0|1014723427|2433275400|4088779200|11817937900|8315502400|0|698083|16|-22.15|13400
2024-04-29 08:09:11|pink_usa_0260|PPCCY|10|201312|202006|37|201106|202009|10.33|5.21|0.58|0.28|0.64|0.26|1.88|0.63|0.29|0.14|0|0|3.02|9.51|14.97|10.9|0|0|0|0|1.64|0.25|0|0|5339291205|2379605200|3657687600|16111797300|15214051260|6203880000|79142|17.1|-40.45|183022
2024-04-29 08:09:12|pink_usa_0261|OROVY|0||202006|40|201009|202009|21.45|1.96|0.63|0.21|0.65|0.37|0.84|0.53|0.46|0.23|0|0|2.2|7.75|5.93|21.3|0|0|0|0|0.8|0.71|0|0|2349462864|2241945000|5901458000|1451418800|2564501763|0|72|20.49|-9.09|10436
2024-04-29 08:09:13|pink_usa_0262|BEIJF|60|202006|202006|48|200809|202009|10.95|9.73|2.06|1.19|0.86|0.3|0.54|0.28|1.24|1.52|0|0|2.58|10.1|2.71|1.19|1.71|2|0|0|0.16|0.06|0|0|959265390|2161802500|336804100|2521671500|673404000|788408560|127|0.2|-43.66|5440
2024-04-29 08:09:14|pink_usa_0263|ZLIOY|74|202006|202006|34|201203|202009|22.57|8.48|1.34|1.24|1.02|0.99|0.86|1.2|0.58|0.52|0|0|3.57|3.24|12.03|9.16|2.45|4|0|0|0.81|1.2|0|0|1475550575|2139032000|1009394200|8742933200|7522012600|7175583700|32|9.5|31.58|19016
2024-04-29 08:09:14|pink_usa_0264|AIRYY|56|202006|202006|41|200912|202003|11.55|9.82|1.27|1.28|0.72|0.59|1.37|0.82|1.07|0.83|0|0|1.67|0.95|4.16|-4.18|0|0|0|0|1.49|0.94|0|0|1381048133|1989409800|33623398800|18234982600|9593640968|8351199517|13407|13.21|-24.69|46856
2024-04-29 08:09:15|pink_usa_0265|AICAF|56|202006|202006|41|200912|202003|11.88|9.42|1.27|1.26|0.72|0.58|1.37|0.8|1.07|0.83|0|0|2.03|0.98|4.16|-4.18|2.02|1|0|0|0.96|1.24|0|0|1381048133|1989409800|33623398800|17966273000|9324931358|8117290389|10740|0.642|-29.28|46856
2024-04-29 08:09:15|pink_usa_0266|BYDDY|42|202006|202006|39|201012|202009|126.8|168.41|1.5|2.57|1.35|3.45|2.59|4.59|0.9|0.96|0|0|0.62|0.05|2.73|1.43|0|0|0|0|1.97|0.14|0|0|1097661126|1875908300|8594236200|46081349100|38780549902|80056037000|4499469|28.43|188.34|229154
2024-04-29 08:09:16|pink_usa_0267|SHZHY|0||202006|13|201706|202009|27.84|33.5|5.77|7.4|6.05|7.68|5.56|6.6|0.2|0.26|0.33|-0.15|1.56|1.46|19.2|17.44|0|0|0|0|1.8|1.09|0|0|702137886|1844731800|1637464700|23692828700|24585202352|0|77366|16.355|28.57|85100
2024-04-29 08:09:17|pink_usa_0268|ALMMF|26|200806|202006|38|201012|202006|97.36|46.38|1|0.67|0.37|0.13|1.05|0.44|2.17|1.72|0|0|0|0|-1.24|0.11|0|0|0|0|1.02|1.55|0|0|1892259932|1829583200|17729328600|17501469200|3792651544|3013255904|45|0.2228|-45.6|65507
2024-04-29 08:09:17|pink_usa_0269|MAANF|74|202006|202006|47|200812|202009|39.77|16.99|0.49|0.3|0.24|0.17|0.75|0.5|0.72|0.69|0|0|2.48|4.52|4.32|1.68|1.51|3|0|0|1.13|-0.29|0|0|840742403|1785587200|4978464700|3307040900|1925170300|1962933500|45|0.25|-32.43|26219
2024-04-29 08:09:19|pink_usa_0270|CHOLF|56|202006|202006|48|200809|202009|217.17|7.02|2.91|1.13|1.86|0.64|1.28|0.61|0.77|0.7|0|0|2.07|3.31|4.87|5.47|1.77|3|0|0|0.83|2.3|0|0|1097611611|1690392900|6758775600|5306322400|3244205401|3148771645|13757|0.6799|-44.27|14725
2024-04-29 08:09:19|pink_usa_0271|SFOSF|74|202006|202006|26|201403|202009|21.14|20.83|4.14|3.1|3.45|2.57|2.62|2.24|0.59|0.56|0|0|1.42|1.36|8.88|5.99|2.62|6|0|0|0.47|-0.4|0|0|475753412|1515031500|1627210900|12523620000|10456625880|10644642480|30333|4.08|44.73|30925
2024-04-29 08:09:20|pink_usa_0272|DIPGY|54|202006|202006|48|200809|202009|26.6|14.21|2.88|1.77|0.49|0.27|0.82|0.26|3.64|2.1|0|0|5.17|6.68|0.96|0.86|1.61|2|0|0|0.7|0.72|0|0|1065948568|1441646500|29301930400|23897465000|2544672625|3216980800|543|2.75|-35.52|32976
2024-04-29 08:09:21|pink_usa_0273|WQTEF|0||202006|47|200812|202009|6.85|10.95|0.3|-0.47|0.28|0.14|0.26|0.1|0.49|0.11|0|0|6.1|4.18|2.77|0.79|0|0|0|0|1.92|-0.36|0|0|1203393913|1409008600|1463065500|-858758300|258346341|0|588|0.2163|-19.44|47000
2024-04-29 08:09:21|pink_usa_0274|CHFFY|0||202006|20|201509|202009|13|4.9|4.01|2.22|2.59|0.69|1.87|0.72|0.94|1.64|-12.03|-25.92|3.74|6.07|7.12|5.71|0|0|0|0|-0.59|0.98|0|0|707499275|1312828300|726920100|11339054900|3526067650|0|1437|5.74|-26.88|13800
2024-04-29 08:09:22|pink_usa_0275|ZIJMY|53|202009|202009|34|201203|202009|17.63|23.04|0.98|1.06|0.77|0.74|1.58|2.3|0.69|1.2|0|0|4.13|2.23|8.36|5.45|0|0|0|0|0.83|1.54|0|0|1074921644|1300361600|41807600|26396230900|16304889550|16258752910|10538|12.85|76.54|19963
2024-04-29 08:09:22|pink_usa_0276|XNGSY|0||202006|40|201009|202009|21.62|17.14|1.84|1.55|1.53|1.27|3.54|3.23|1.15|0.78|0.9|3.32|1.65|3.46|7.88|9.89|0|0|0|0|0.76|0.82|0|0|921369192|1247762700|5850438700|14369692000|11955959421|0|393960|42.49|0.31|28735
2024-04-29 08:09:23|pink_usa_0277|ZHSHF|0||202006|1|202006|202009|21.99|21.11|0.94|0.91|0.86|0.82|4.53|4.35|1.48|1.16|0|0|0|0|6.83|9.91|0|0|0|0|0|0|0|0|728557177|1232337500|2388351800|16098642700|13630188000|0|160|6|0|31803
2024-04-29 08:09:23|pink_usa_0278|ZHUZY|0||202006|20|201509|202009|14.66|11.44|2.18|1.18|2.61|1.69|2.42|1.19|0.04|0.02|1.59|2.31|1.59|2.02|18.24|10.19|0|0|0|0|0.49|0.35|0|0|730372750|1232320800|454278300|2572589200|3696873593|0|261|15.725|-28.39|8237
2024-04-29 08:09:24|pink_usa_0279|CEVIY|0||202006|36|201109|202009|11.02|15.66|9.34|13.71|6.94|5.91|0.71|0.45|0.32|0.76|0|0|3.75|3.51|6.56|1.58|0|0|0|0|0.62|0.1|0|0|607068682|1120910600|74852600|5320127900|2293630694|0|45|13.61|-8.1|319
2024-04-29 08:09:24|pink_usa_0280|HOKCY|0||202006|43|200912|202009|28.4|33.61|8.46|6.1|7.51|5.02|3.92|3.01|0.62|0.65|1.99|2.07|1.69|3.15|8.18|5.16|0|0|0|0|0.38|0.55|0|0|1452140918|1115567200|7931475700|30138452100|24790970336|0|287754|1.395|-22.09|52693
2024-04-29 08:09:25|pink_usa_0281|TSYHY|0||202006|32|201209|202009|18.88|56.56|4.58|5.47|5.49|6.55|2.53|2.47|0|0|0|0|1.86|1.96|14.72|4.29|0|0|0|0|0.61|0.67|0|0|736595691|1066231200|662906200|5089895000|6089443010|0|47330|20.81|3.51|7233
2024-04-29 08:09:26|pink_usa_0282|SOTGY|0||202006|9|201806|202009|31.46|27.54|3.24|2.86|3.28|2.89|9.9|8.84|0.22|0.46|0.66|0.66|0.71|0.68|18.28|24.07|0|0|0|0|1.68|0.44|0|0|347683733|1063466800|1075508500|16651068700|16815807350|0|252747|153.31|5.8|21081
2024-04-29 08:09:26|pink_usa_0283|SNPTF|0||202006|29|201306|202009|30.65|27.44|2.81|2.85|2.86|2.88|8.38|8.8|0.22|0.46|-0.59|0|0.7|0|18.28|24.07|0|0|0|0|0.81|0.35|0|0|347683733|1063466800|1075508500|16589640500|16754379168|0|8801|15.275|4.73|21081
2024-04-29 08:09:26|pink_usa_0284|ZHAOF|4|201712|202006|43|200912|202009|31.42|43.11|5.61|7.11|4.11|4.42|2.88|2.17|0.97|1.55|-9.5|-11.45|1.95|0|6.56|1.78|2|2|0|0|0.8|0.23|0|0|296914032|973138200|2231090300|6688053400|4186103296|4122491136|93|1.28|-2.29|6670
2024-04-29 08:09:27|pink_usa_0285|CGHLY|0||202003|18|201603|202009|20.61|12.61|3.06|2.54|2.44|1.89|4.07|2.82|1.58|1|0|0|1.4|2.33|7.39|11.29|0|0|0|0|-0.13|0.12|0|0|745043187|918200800|6265523400|19415406700|14418666389|0|315882|69.156|-28.56|59462
2024-04-29 08:09:27|pink_usa_0286|CGHOF|0||202003|46|200903|202009|25.84|12.28|2.62|2.55|1.94|1.89|3.35|2.83|1.58|1|0|0|1.1|2.33|7.39|11.29|0|0|0|0|-0.13|0.25|0|0|745043187|918200800|6265523400|19435002500|14438262130|0|5559|2.77|-28.79|59462
2024-04-29 08:09:28|pink_usa_0287|HTCMY|48|202006|202006|38|201103|202009|24.11|29.2|0.94|1.29|0.59|0.93|1.28|1.69|0.84|0.72|2.54|0.5|2.15|1.57|3.22|3.18|4|5|0|0|0.65|0.89|0|0|771682635|845735400|3519972400|10331631900|7487519172|7487512130|3570|70.42|43.51|27570
2024-04-29 08:09:29|pink_usa_0288|SHZNY|74|202006|202006|24|201409|202009|7.98|15.26|4.32|5.86|2.68|2.86|0.9|0.85|0.68|1.07|0|0|6.9|7.65|6.36|2.64|1.48|1|0|0|-0.18|-0.16|0|0|295118853|823452900|411516500|4303637600|2092666892|2125633950|208|47.98|-15.08|5526
2024-04-29 08:09:29|pink_usa_0289|SNYYF|0||202006|34|201203|202009|305.13|13.53|1.81|1.95|2.19|2.21|1.09|1.91|0.1|0.56|-1.88|-7.27|0.06|0|6.42|9.88|0|0|0|0|0.64|0.25|0|0|245172205|811578400|478613400|1771303500|1992624118|0|469|0.5548|49.95|4958
2024-04-29 08:09:30|pink_usa_0290|CHDGF|0||202006|27|201312|202009|15.72|10.25|-0.22|-0.85|0.73|1.03|0.61|0.4|0.01|0.01|3.38|-0.4|3.59|3.13|6.14|3.78|0|0|0|0|-1.29|0.2|0|0|685616500|798637900|39807000|-339921700|410832047|0|3560|0.268|0.41|883
2024-04-29 08:09:30|pink_usa_0291|CDGXY|0||202003|25|201406|202009|59.42|15.25|2.1|0.26|4.29|3.04|0.68|0.54|0.03|0.02|6.74|8.61|4.69|1.95|7.13|3.43|0|0|0|0|0.15|0.88|0|0|689339724|767448300|27726700|69473500|801689544|0|145|6.81|-5.15|327
2024-04-29 08:09:31|pink_usa_0292|WXXWY|0||202006|11|201712|202009|182.74|179.08|36.22|52.88|38.32|53.46|12.6|16.99|0.59|0.22|-3.91|-2.73|0|0|8.41|9.65|0|0|0|0|1.9|1.06|0|0|536132750|758106400|1415290600|32338361700|32737729063|0|2243198|48.125|142.38|5694
2024-04-29 08:09:31|pink_usa_0293|LKHLY|0||202006|38|201103|202009|15.35|5.19|0.94|0.36|0.8|0.75|1.11|0.96|0.45|0.08|0|0|6.23|11.26|10.48|17.27|0|0|0|0|0.35|-0.07|0|0|331127252|734381800|308001400|593262400|1225820640|0|48|14.32|9.06|7828
2024-04-29 08:09:32|pink_usa_0294|SHWGY|6|201406|202006|19|201512|202009|19.48|34.25|3.6|6.18|3.73|6.16|3.47|3.76|0.2|0.25|0|0|1.57|0.85|9.29|8.37|0|0|0|0|0.6|0.42|0|0|484667006|733161700|805651600|9191770700|9202946434|9109417834|7080|8.14|94.74|10153
2024-04-29 08:09:32|pink_usa_0295|AACAY|0||202006|43|200912|202009|20.92|25.56|5.12|2.74|5.21|2.54|5.07|2.36|0.22|0.44|1.99|1.92|2.02|0.24|22.69|6.56|0|0|0|0|0.5|1|0|0|382629418|718328700|2630967200|7044391800|6537259900|0|390382|5.4094|2.71|39385
2024-04-29 08:09:33|pink_usa_0296|CPKPY|0||202006|39|201012|202009|14.28|4.03|0.64|0.51|0.53|0.29|2|1.25|1.05|1.12|0|0|4.67|4.6|10.42|15.21|0|0|0|0|0.37|0.82|0|0|351292905|648854000|2601274000|3942010600|2156836640|0|1647|2.24|6.67|47000
2024-04-29 08:09:33|pink_usa_0297|SOHOF|0||202006|47|200812|202009|11.49|8.91|10.13|10.42|6.17|3.66|0.78|0.24|0.53|0.52|9.52|5.99|2.48|0|8.97|1.75|0|0|0|0|0.69|-0.99|0|0|1376212788|503715200|173214400|3551419300|1247885760|0|566|0.24|-20|1737
2024-04-29 08:09:33|pink_usa_0298|MCRPF|0||202006|34|201112|202006|57.62|196.97|3.92|9.94|3.91|9.12|3.43|11.13|0.5|0.57|-3.15|0|0.41|0.17|7.36|-8.19|0|0|0|0|0.26|-1.79|0|0|170351073|471273000|424215000|7038600600|6993750052|0|1391|3.88|298.87|6707
2024-04-29 08:09:34|pink_usa_0299|HNLGY|0||202006|45|200906|202009|10.04|15.99|12.57|12.86|5.44|2.79|0.72|0.27|0.41|0.39|0|0|2.57|4.67|3.85|0.79|0|0|0|0|0.76|0.93|0|0|3020340636|467830100|29803900|15499726200|3364140000|0|134507|12.35|-1.28|4618
2024-04-29 08:09:35|pink_usa_0300|HGKGY|12|201312|202006|47|200812|202009|14.62|15.89|43.72|68.24|52.34|69.16|1.65|1.07|0.19|0.04|0|0|5.51|6.76|13.01|6.43|2|2|0|0|0.23|0.76|0|0|2941535054|433639600|2322400|11390764500|11252041109|11252041109|38714|5.2721|-20.18|13
2024-04-29 08:09:36|pink_usa_0301|HLPPY|0||202006|49|200806|202009|44.13|799.06|13.38|14.42|12.62|10.03|0.94|0.67|0.2|0.25|0|0|3.35|3.88|6.92|0.05|0|0|0|0|0.79|0.55|0|0|2727884113|411577000|30190900|16344445500|12108616000|0|254724|13.46|10.2|4516
2024-04-29 08:09:36|pink_usa_0302|KGDEY|10|201312|202006|29|201306|202009|194.1|1613.96|6.84|18.27|7.14|18.07|4.16|10.67|0.42|0.04|1.15|0.01|0.13|0.06|5.71|0.65|5.88|5|0|0|0.15|0.35|0|0|242536945|401502700|83036000|8349920600|8360810000|6345656500|9396|251|97.97|9382
2024-04-29 08:09:37|pink_usa_0303|JELCF|0||202003|40|201003|202003|12.88|5.4|1.06|0.6|1.08|0.56|1.43|0.95|0.2|0.23|2.57|6.83|1.85|3.38|8.83|-17.05|0|0|0|0|0.47|0.49|0|0|384176190|384369000|1372002000|1846713600|1742110640|0|64|1.93|3.76|35000
2024-04-29 08:09:38|pink_usa_0304|JEHLY|0||202003|6|201809|202003|6.3|5.01|0.64|0.59|0.55|0.55|0.8|0.93|0.2|0.23|3.74|7.36|3.81|3.45|8.83|-17.05|0|0|0|0|0.8|0.08|0|0|384176190|384369000|1372002000|1810607700|1706004720|0|63|18.9|7.39|35000
2024-04-29 08:09:38|pink_usa_0305|CFTLF|0||202006|12|201709|202009|16.11|15.72|1.03|1|1.08|1.05|1.75|1.72|0.37|0.42|0|0|0|0|5.35|8.13|0|0|0|0|2|1.91|0|0|165284005|380851500|152873600|1784877000|1730694980|0|4820|0.7|55.56|67992
2024-04-29 08:09:39|pink_usa_0306|JEXYY|76|202006|202006|48|200809|202009|13.79|14.48|5.71|6.08|4.7|4.45|1.82|1.34|0.35|0.44|0|0|4.34|6.67|8.17|5.49|2.1|2|0|0|0.33|0.41|0|0|119109119|304814500|2749406500|6831809400|4905255228|4911058480|1083|19.474|-29.52|5517
2024-04-29 08:09:39|pink_usa_0307|BJCHY|0||202006|31|201212|202009|17.55|45.45|3.98|2.76|3.15|2.54|1.43|0.82|0.74|0.13|0|0|3.2|9.98|5.46|1.45|0|0|0|0|0.34|0.87|0|0|293654764|266289400|3849016800|2894805300|2665082178|0|858|2.91|-33.71|1558
2024-04-29 08:09:40|pink_usa_0308|GNGYF|64|201212|202006|26|201312|202006|21.65|11.78|1.09|0.4|1.19|0.49|0.75|0.32|0.03|0|0|0|2.44|4.71|3.08|-2.15|0|0|0|0|0.69|0.58|0|0|422085236|226965700|3999620700|1043082100|1275036660|1211335452|237|0.18|-43.75|41761
2024-04-29 08:09:41|pink_usa_0309|MAORF|0||202006|42|200912|202006|34.1|45.71|3.72|7.23|3.26|6.13|1.61|0.62|0.52|0.16|0.79|0.81|3.01|0|3|-10.51|0|0|0|0|0.67|1|0|0|311009091|187100000|1445200000|2688992600|2273792580|0|1582|1.8|25|3227
2024-04-29 08:09:42|pink_usa_0310|JNBYF|0||202006|5|201906|202009|9.8|9.6|1.13|0.87|1.33|1.07|2.99|2.27|0.02|0.13|0|0|6.8|6.8|33.47|21.56|0|0|0|0|1.1|1.12|0|0|105942922|119316300|69769600|381805200|474656250|0|987|0.915|-37.76|1128
2024-04-29 08:09:42|pink_usa_0311|XNGIF|0||202006|20|201509|202009|12.69|11.83|0.84|1|0.46|0.39|0.57|0.52|0.28|0.5|-8.97|-9.22|2.97|7.66|4.55|2.28|0|0|0|0|-1.84|-0.16|0|0|118547532|118494200|692346500|985943000|386989526|0|45|0.2528|3.18|6700
2024-04-29 08:09:43|pink_usa_0312|VTSYF|0||202003|46|200903|202009|32.85|61|2.77|4.42|2.8|4.5|6.74|10.24|0.11|0.08|0.02|-0.21|1.5|1.07|18.07|14.97|0|0|0|0|0.43|0.86|0|0|65896017|109391000|478237400|4089454100|4130351180|0|2301|3.88|-3.84|6755
2024-04-29 08:09:43|pink_usa_0313|HMCTF|0||202006|47|200812|202009|9.59|47.9|4.16|14.99|3.98|13.41|1.06|3.55|0.48|0.55|-2.07|-4.33|3.11|0|8.6|5.18|0|0|0|0|0.68|3.54|0|0|159025926|103083400|998960200|2908982000|2602671500|0|1078|5.5|840.17|973
2024-04-29 08:09:44|pink_usa_0314|GRVWF|0||202006|33|201206|202009|14.24|11.58|1.99|1.17|2.12|1.28|2.08|1.51|0.09|0.11|7.01|10.16|5.39|4.3|13.78|11.58|0|0|0|0|0.53|1.54|0|0|71552090|83986900|193886200|475816900|521425710|0|1440|0.39|-24.77|1663
2024-04-29 08:09:45|pink_usa_0315|HDVTY|0||202006|43|200912|202009|35.61|17.72|1.79|0.73|3.38|0.94|1.26|1.2|0|0|0|0|70.63|3.91|7.16|6.83|0|0|0|0|0.59|1.64|0|0|111661436|45028300|99217100|156073700|201102000|0|46|0.33|-19.51|1262
2024-04-29 08:09:46|pink_usa_0316|CHWTF|0||202006|43|200912|202009|13.54|12.55|0.77|0.74|0.8|0.67|2.65|1.71|0.43|0.32|23.89|-24.4|0.33|0|-6.76|8.47|0|0|0|0|2.2|2.32|0|0|168328941|29476800|110743200|149636200|150835188|0|164|0.025|-72.22|684
2024-04-29 08:09:46|pink_usa_0317|JRSS|28|202006|202006|15|201609|202006|45.44|106.21|2.1|0.57|1.59|0.34|3.93|0.66|0.06|0.01|-0.24|-0.66|0|0|19.61|0.05|6.04|8|0|0|1.31|5.18|0|0|902560|1848000|38514700|16773800|10111528|10100888|545|0.56|-93.25|811
2024-04-29 08:09:47|pink_usa_0318|IINX|37|202006|202006|12|201706|202006|2106.35|331.07|25.41|0.36|24.95|0.28|12984.67|0.63|4.05|0.28|-0.07|0.02|0|0|-40.73|-2.18|5.13|5|0|0|-7.36|2.21|0|0|303282|1285400|6573900|7511300|5805045|5709930|3881|0.05|-97.41|203
2024-04-29 08:09:47|pink_usa_0319|LBTI|52|202006|202006|49|200806|202009|21.96|10.16|10.47|5.87|1.44|10.24|7.88|35.39|0.19|0|17128.36|0|0|0|-59.67|1199.81|2.87|5|4.78|5.69|11.72|7.86|0|0|10347606|1149600|3132200|40284900|70296055|70296055|1222|0.378|12500|153
2024-04-29 08:09:48|pink_usa_0320|IESFY|34|202006|202006|29|201306|202009|10.78|11.62|3.24|4.26|1.62|2.3|1.48|1.77|1.43|1.64|6.95|8.36|2.87|2.97|5.55|4.55|3.91|3|0|0|-2.98|-49.74|0|0|1392131481|2241995500|3193478900|10843732100|5848537200|5848537200|691|132|73.52|2479
2024-04-29 08:09:49|pink_usa_0321|CMTOY|30|202006|202006|27|201312|202009|56.09|83.28|1.49|1.4|0.91|0.61|1.29|0.74|0.8|0.96|0|0|2.38|3.87|3.13|0.41|3.04|2|0|0|0.43|1.07|0|0|188153059|259992100|3439830700|3683235200|1612341500|1612341500|93|7|-26.39|7647
2024-04-29 08:09:49|pink_usa_0322|DNSKF|46|202006|202006|43|200912|202009|19.09|9.23|13.27|13.09|1.74|1.07|0.9|0.46|7.7|7.05|12.06|-2.59|3.18|0|0.76|0.62|0|0|0|0|0.5|1.13|197058517993|195685636300|38343359202|45740895400|2160545300|140596475000|11451923130|11386033435|7246|13.4318|-7.37|22191
2024-04-29 08:09:50|pink_usa_0323|DNKEY|46|202006|202006|19|201512|202009|10.23|9.07|12.59|13.07|1.89|1.05|0.94|0.45|7.7|7.05|7.56|-2.63|4.54|0|0.76|0.62|0|0|0|0|0.37|1.33|197058517993|195685636300|38343359202|45740895400|2160545300|140057803700|11254290960|11189538360|175105|6.6|-6.65|22191
2024-04-29 08:09:50|pink_usa_0324|AMKBY|40|202006|202006|35|201112|202009|110.99|28.89|1.11|0.87|0.81|0.79|0.98|1.05|0.43|0.32|6.54|7.44|2.02|1.48|3.09|2.85|0|0|0|0|0.56|1.15|0|0|4114378033|5244000000|34980000000|33454984600|28996233591|30205166914|492407|7.4275|32.87|83512
2024-04-29 08:09:51|pink_usa_0325|AMKAF|40|202006|202006|37|201106|202009|94.33|27.23|1.03|0.83|0.77|0.74|0.92|0.99|0.43|0.32|6.59|5.87|55.11|0|3.09|2.85|0|0|0|0|2.4|1.29|0|0|4114378033|5244000000|34980000000|31793617600|27328080780|28467433332|4667|1400.04|28.56|83512
2024-04-29 08:09:51|pink_usa_0326|NONOF|146|202006|202006|48|200809|202009|21.72|25.96|6.5|8.22|6.55|8.49|14.75|17.35|0.09|0.07|4.06|3.43|1.92|0.76|52.07|69.44|0|0|0|0|0.76|0.23|0|0|1593794278|3752367300|7618479200|154022133900|157112356380|158397995000|425151|67.55|27.94|44089
2024-04-29 08:09:53|pink_usa_0327|DOGEF|22|202006|202006|15|201612|202009|21.03|77.71|3.96|9.32|3.74|8.99|2.85|4.57|0.48|0.42|1.38|1.16|1.82|1.12|11.06|4.59|0|0|0|0|0.31|0.71|0|0|3574870432|2878464300|17196263200|60096726200|57252355200|57700057344|73158|136.32|51.12|6731
2024-04-29 08:09:53|pink_usa_0328|DNNGY|22|202006|202006|12|201709|202009|25.68|79.86|4.34|9.29|4.15|8.96|2.98|4.55|0.48|0.42|1.43|1.17|1.53|1.13|11.06|4.59|2.41|2|0|0|0.36|0.63|0|0|3574870432|2878464300|17196263200|59864204800|57019833738|57465722202|575126|45.255|48.03|6731
2024-04-29 08:09:54|pink_usa_0329|VWDRY|46|202006|202006|43|200912|202009|38.32|55.1|0.98|1.89|1.08|1.92|3.39|8.73|0.26|0.3|4.33|2.03|1.51|0.77|8.61|12.73|3.2|3|0|0|1.24|1.18|0|0|1867390753|2196480500|1882697600|29480397600|30573576816|27311560235|3556804|51.97|95.97|25865
2024-04-29 08:09:55|pink_usa_0330|VWSYF|46|202006|202006|43|200912|202009|37.54|54.65|0.98|1.88|1.09|1.91|3.39|8.66|0.26|0.3|4.34|0.89|1.46|0|8.61|12.73|0|0|0|0|1.2|1.14|0|0|1867390753|2196480500|1882697600|29232373000|30325552200|27090000000|177447|154.8|90.38|25865
2024-04-29 08:09:55|pink_usa_0331|CABGY|28|201512|202006|15|201612|202009|39.18|21.33|2.26|2.49|1.92|2.15|1.71|3.26|0.59|0.75|3.26|1.97|1.5|2.26|6.02|8.83|0|0|0|0|1.16|0.88|0|0|647843138|1171087400|4004446000|23025191100|19506953700|20425373800|2160583|26.78|-10.04|41248
2024-04-29 08:09:56|pink_usa_0332|CABJF|28|201512|202006|15|201612|202009|39.33|21.04|2.27|2.49|1.91|2.15|1.83|3.26|0.59|0.75|2.12|-0.33|0.99|0|6.02|8.83|0|0|0|0|0.49|1.01|0|0|647843138|1171087400|4004446000|22713217300|19275317730|20182832020|109143|132.31|-11.14|41248
2024-04-29 08:09:57|pink_usa_0333|TPDKY|46|202006|202006|26|201403|202009|15.69|28.29|1.15|1.09|1.16|1.25|3.94|4.57|1.14|0.62|6.93|4.89|5.26|2.65|14.23|9.43|0|0|0|0|0.13|0.24|0|0|456070467|800285800|143614000|3557710100|3807676800|3815490150|4742|4.365|-2.51|2300
2024-04-29 08:09:57|pink_usa_0334|ISSDY|36|201812|202006|2|201912|202006|16.84|14.92|0.47|0.43|0.27|0.21|2.81|1.66|1.91|2.17|0|0|3.91|0|-0.63|-5.3|0|0|0|0|0.25|1.42|0|0|586895527|541267700|603570900|4813590900|2319806880|2324881120|7335|6.28|-49.78|439264
2024-04-29 08:09:58|pink_usa_0335|HLUYY|46|202006|202006|34|201203|202009|40.64|25.64|2.65|2.94|2.68|2.51|3.69|2.98|0.19|0.72|1.44|-2.32|1.75|1.85|9.4|8.28|7.15|9|0|0|0.4|1.06|0|0|536906614|488921100|397804600|7603098400|6512944972|6516167000|79261|32.7775|-0.52|5843
2024-04-29 08:09:58|pink_usa_0336|HLUKF|46|202006|202006|43|200912|202009|34.07|25.17|2.34|2.89|2.38|2.47|3.32|2.93|0.19|0.72|1.74|-3.94|2.49|0|9.4|8.28|0|0|0|0|0.35|1.28|0|0|536906614|488921100|397804600|7484367300|6394220706|6397384000|8243|32.18|-6.86|5843
2024-04-29 08:09:59|pink_usa_0337|DSDVY|46|202006|202006|28|201309|202009|32.87|78.67|1.28|2.38|1.07|2.26|5.52|5.2|0.57|0.19|1.87|3.38|0.42|0.22|14.78|6.51|3.88|4|0|0|0.37|1.03|0|0|161147074|294318100|2104276400|38779693900|37716467904|38309102766|2490058|82.98|71.57|53399
2024-04-29 08:10:00|pink_usa_0338|NVZMY|47|202009|202009|43|200912|202009|30.63|38.35|5.76|8.12|5.96|8.29|7.27|10.32|0.14|0|2.8|3.02|1.19|1.22|22.24|21.5|6.54|8|0|0|0.74|0.5|0|0|170047261|147267500|1532118300|17422418200|17567951268|17711316000|1963109|62.94|46.45|6180
2024-04-29 08:10:01|pink_usa_0339|GNNDY|46|202006|202006|33|201206|202009|31.37|68.37|3.29|5.9|3.1|5.55|5.42|14.72|0.5|1.35|4.17|1.88|0.57|0.28|12.72|9.54|0|0|0|0|0.62|0.54|0|0|51944786|145876800|162018300|10764270500|9995815088|10059181736|3361|232.88|89.03|6200
2024-04-29 08:10:02|pink_usa_0340|GGNDF|46|202006|202006|42|201003|202009|28.64|66.78|2.98|5.78|2.81|5.42|4.53|14.38|0.5|1.35|4.3|1.78|0.57|0.29|12.72|9.54|6.66|9|0|0|0.58|0.88|0|0|51944786|145876800|162018300|10532281400|9763826018|9825706800|3503|75.825|83.37|6200
2024-04-29 08:10:02|pink_usa_0341|WILYY|8|201312|202006|37|201106|202009|26.98|58.91|3.78|4.07|3.43|3.52|6.62|6.33|0.83|1.13|1.71|1.15|0|0|15.37|5.2|7.29|8|0|0|0.41|-0.26|0|0|82930962|138635700|583808900|8228180900|7100388925|2084912500|850|14.75|-2.06|16107
2024-04-29 08:10:04|pink_usa_0342|WILLF|0||202006|39|201012|202009|26.18|58.43|3.74|4.27|3.4|3.73|7.26|6.27|0.83|1.13|1.73|1.15|0|0|15.37|5.2|0|0|0|0|0.29|1.31|0|0|82930962|138635700|583808900|8170512800|7042720788|0|2387|29.2604|5.31|16107
2024-04-29 08:10:04|pink_usa_0343|CLPBY|47|202006|202006|27|201312|202009|49.78|58.06|8.26|12.4|8.29|12.34|23.38|35.27|0.33|0.4|2.38|1.58|2.28|1.57|38.85|45.19|7.79|10|0|0|0.41|0.05|0|0|167924898|101525400|572947300|34123334100|33851512842|33974855890|1050173|15.914|31.41|12000
2024-04-29 08:10:05|pink_usa_0344|AKABY|46|202006|202006|13|201706|202009|663.19|767.18|4.56|7.32|4.38|7.17|4.3|7.3|0.17|0.22|0.16|0.1|0.11|0|4.37|0.82|6.56|8|0|0|0.3|1.26|0|0|68815423|44049700|262487700|3632718900|3569058129|3632780684|218|65.39|60.39|2405
2024-04-29 08:10:06|pink_usa_0345|AMBBY|47|202006|202006|13|201706|202009|149.13|302.66|13.72|13.65|12.89|13.29|19.03|17.9|0.66|0.49|0.41|0.08|0.27|0.21|10.73|4.19|6.81|9|0|0|0.26|-0.18|0|0|9719680|12068400|93379200|6672624200|6507438000|6527025750|11710|26.25|52.79|3731
2024-04-29 08:10:07|pink_usa_0346|AMBFF|47|202006|202006|14|201703|202009|141.74|309.35|13.55|13.95|12.63|13.58|18.81|18.29|0.66|0.49|0.09|0.08|0.24|0.21|10.73|4.19|0|0|0|0|1.59|0.26|0|0|9719680|12068400|93379200|6816407600|6410532952|6429829012|5054|25.8591|55.63|3731
2024-04-29 08:10:07|pink_usa_0347|CHYHY|44|202006|202006|27|201312|202009|40.33|53.14|9.1|15.07|8.46|12.91|11.29|13.7|0.89|1.59|1.78|0.68|2.03|1.79|13.57|13.77|5.31|6|0|0|0.26|0.5|0|0|75703783|114651200|780390600|16159861900|13900656000|13763024880|627897|26.4|29.15|3286
2024-04-29 08:10:08|pink_usa_0348|CRTSF|44|202006|202006|39|201012|202009|36.51|52.34|7.69|15.05|7.1|13.52|9.04|13.49|0.89|1.59|2.09|0.69|1.21|0.94|13.57|13.77|0|0|0|0|0.16|0.79|0|0|75703783|114651200|780390600|16138800300|14558831000|14414686020|5519|110.6|30.15|3286
2024-04-29 08:10:08|pink_usa_0349|SAXPY|46|202006|202006|43|200912|202009|13.76|24.39|0.84|1.13|2.92|3.08|1.83|1.77|0.17|0.39|5.06|1.64|5.22|4.29|11.7|5.32|0|0|0|0|0.89|1.52|0|0|17157798386|19553512600|367767100|8056573600|22047468445|22047468445|849276|19.85|-0.15|10322
2024-04-29 08:10:09|pink_usa_0350|NOKBF|102|202006|202006|48|200809|202009|26.06|31.88|1.18|0.8|1.37|0.88|2.33|1.27|0.23|0.39|6.41|4.8|3.58|0|16.34|3.11|0|0|0|0|1.05|1.12|0|0|8936285308|8652086300|2954508100|19931112800|22194777450|22244152450|663765|3.95|-23.94|98322
2024-04-29 08:10:10|pink_usa_0351|FOJCY|46|202006|202006|43|200912|202009|13.26|9.05|3.51|1.61|2.97|0.99|1.42|1.2|0.51|0.7|0|0|6.06|5.99|9.97|7.9|2.51|2|0|0|0.84|1.88|0|0|3220314623|2702582000|21823096700|28919241600|17765889200|17765880000|2916|4|-13.23|20179
2024-04-29 08:10:10|pink_usa_0352|SEOAY|83|202009|202009|79|200012|202009|28.46|13.04|0.99|1.65|0.68|1.25|1.08|1.58|0.69|0.62|5.63|1.56|4.02|1.08|3.47|7.8|4.03|6|0.06|0.02|1.32|1.27|0|0|983162658|1601404200|6862322300|16467136800|12637635500|12637315000|1041538|16.025|34.33|24817
2024-04-29 08:10:11|pink_usa_0353|NTOIY|47|202009|202009|37|201106|202009|21.24|23.75|0.85|2.71|0.74|2.67|2.64|6.39|0.59|0.14|2.87|2.06|2.73|1.73|11.27|23.54|4.2|7|0|0|-0.08|0.97|0|0|599035532|1149395000|5287921200|43165693900|40981745520|41037907260|458875|26.6865|59.03|4890
2024-04-29 08:10:12|pink_usa_0354|MXTOF|84|202006|202006|13|201706|202009|26.59|7.03|9.93|11.91|8.98|7.25|2.91|0.61|0.52|0.48|3.48|1.36|3.73|9.85|9.37|10.14|3|1|0|0|0.89|0.91|0|0|595858027|1138615900|3161447400|3357078400|2033454269|2033454269|1571|13.5385|-66.36|15584
2024-04-29 08:10:13|pink_usa_0355|UPMKF|86|202006|202006|83|199912|202009|23.95|18.22|1.14|1.65|0.88|1.58|1.15|1.55|0.39|0.14|4.69|4.46|4.81|4.71|6.46|7.29|0|0|0|0|0.66|0.59|0|0|540634043|894112700|5330935800|16949382600|16239715800|16239715800|11215|30.45|7.98|19029
2024-04-29 08:10:14|pink_usa_0356|UPMMY|86|202006|202006|4|201909|202009|15.06|18.19|1.49|1.64|1.48|1.58|1.51|1.54|0.39|0.14|0|0|0|0|6.46|7.29|3.44|5|0|0|0|0|0|0|540634043|894112700|5330935800|16922716400|16213049600|16213049600|589102|30.4|2.95|19029
2024-04-29 08:10:15|pink_usa_0357|WRTBY|46|202006|202006|36|201109|202009|21.43|26.96|1.63|0.87|2.2|0.75|3.78|1.89|0.42|0.57|0|0|3.18|7.38|13.32|4.35|0|0|0|0|-5.11|0.85|0|0|464095202|792892300|525220900|4969549700|4408339330|4283750000|281|1.49|-41.57|18334
2024-04-29 08:10:15|pink_usa_0358|OUKPY|46|202006|202006|3|201912|202009|45|36.61|1.34|2.92|1.05|1.08|2.86|2.58|0.72|0.65|1.68|-2.81|0.59|1.56|2.89|9.62|4.24|7|0|0|0.93|0.27|0|0|425489586|593825800|557836300|6703559700|5820695534|5820695534|43235|3.515|49.57|16356
2024-04-29 08:10:16|pink_usa_0359|KNCRY|46|202006|202006|29|201306|202009|27.05|24.59|0.95|0.92|0.73|0.67|2.64|1.77|0.7|1.05|1.29|-2.39|3.49|4.5|8.22|3.86|7.95|9|0|0|0.31|0.07|0|0|197072684|584266100|420401600|3288982500|2429397222|2439841976|43|6.14|-0.16|17270
2024-04-29 08:10:16|pink_usa_0360|KNYJY|47|202009|202009|37|201106|202009|24.49|45.24|2.48|4.19|2.49|4.19|9.45|15.38|0.1|0.17|3.13|2.19|2.85|2.13|35.8|28.32|4|4|0|0|0.64|0.65|0|0|681222252|566713900|810798900|46175127600|46188736110|46456740000|506017|44.55|55.93|60592
2024-04-29 08:10:17|pink_usa_0361|KKOYY|46|202006|202006|27|201312|202009|59.18|42.36|1.61|0.92|1.35|2.19|7.77|5.06|0.31|0.43|4.55|2.55|4.57|2.52|6.3|12.57|5.17|6|0|0|-0.52|0.21|0|0|604456233|519372600|4083451800|11048116200|10553261390|10549107800|622|13.3|81.63|24982
2024-04-29 08:10:17|pink_usa_0362|NKRKY|46|202006|202006|34|201203|202009|17.71|31.98|2.77|2.73|2.76|2.54|2.96|2.23|0.22|0.42|4.67|1.21|5.03|3.05|16.3|5.26|5.8|5|0|0|1.31|0.45|0|0|270962800|454029300|1107462500|4178375500|3884187261|3866045068|12901|14.03|-1.26|4729
2024-04-29 08:10:18|pink_usa_0363|CRARY|44|202006|202006|41|201006|202009|10.56|5.76|2.36|-16.03|1.41|1.26|0.51|0.34|3.85|3.26|0|0|4.6|0|0.68|1.54|0|0|0|0|1.63|1.9|771252272540|948777235300|196638106905|580964033900|6072093300|-313925510500|24669951672|24676671272|261055|4.28|-28.55|75423
2024-04-29 08:10:18|pink_usa_0364|AXAHY|52|200712|202006|47|200812|202009|12.95|14.59|-1.44|-3.47|0.39|0.39|1.66|0.6|0.81|0.91|-3.43|3.75|4.25|4.55|3.51|2|0|0|0.07|0.04|1.48|1.16|0|0|254080238352|511243491200|3032110300|-386976219900|47468710916|64850116650|2460841|19.915|-20|120869
2024-04-29 08:10:19|pink_usa_0365|BNPQY|42|202006|202006|39|201012|202009|9.02|6.1|3.44|1.06|0.76|0.69|0.66|0.36|3.91|3.58|15.99|-69.19|4.11|0|1.6|1.73|0|0|0|0|1.29|1.74|975827128495|1558950073800|192454708084|429043610300|35667784400|70039416300|50782759555|50795032640|6151897|20.35|-13.99|199000
2024-04-29 08:10:20|pink_usa_0366|CNPAY|0||202006|34|201203|202009|9.19|5.63|-6.67|-8.39|0.26|0.22|0.61|0.39|0.31|0.38|1.59|-7.16|4.88|0|5.43|4.84|0|0|0|0|0.23|1.59|0|0|265409078159|336690770900|174323800|-318690734600|8190043602|0|1171|5.97|-41.18|5135
2024-04-29 08:10:21|pink_usa_0367|SCGLY|44|202006|202006|40|201006|202006|68.98|7.79|0.57|-0.36|0.51|0.53|0.49|0.16|2.08|2.22|-8.35|0.26|4.68|0|1.83|1.56|0|0|0|0|1.44|1.54|568939692805|693561495600|136312708044|276574347700|33528662000|-89801690400|12499838760|12593140624|676654|2.96|-46.02|138240
2024-04-29 08:10:21|pink_usa_0368|TTFNF|114|202006|202006|47|200809|202006|16.21|13.08|0.85|0.89|0.7|0.62|1.33|0.9|0.54|0.77|5.56|5.24|5.87|8.74|11.47|-1.62|0|0|0|0|0.91|0.66|0|0|18691622333|36297000000|104925000000|134875646300|91144777695|90079934400|271954|34.6728|-32.74|107776
2024-04-29 08:10:22|pink_usa_0369|ECIFY|0||202006|43|200912|202009|22|19.26|1.01|0.91|0.53|0.31|1.32|0.6|1.15|1.25|1.76|3.37|6.58|3.34|3.52|1.75|0|0|0|0|1.13|1.16|0|0|27476197614|34081999700|173312771700|70133933000|30522011790|0|214358|1.97|-6.98|161522
2024-04-29 08:10:23|pink_usa_0370|NTXFY|40|202006|202006|37|201106|202009|12.1|15.74|1.79|4.17|0.98|0.79|0.76|0.34|2.67|2.53|0|0|7.21|0|2.01|0.69|0|0|0|0|0.47|0.32|154574128871|126525375000|37277972424|23505603000|2249340000|38272214400|7229139840|7231781385|3079|22.95|-43.11|7255
2024-04-29 08:10:24|pink_usa_0371|SCRYY|38|200606|202006|51|200712|202009|12.07|27.38|-0.46|-0.84|0.53|0.31|1.85|0.73|0.36|0.45|0|0|4.22|0|6.42|1.74|0|0|0.02|0|1.11|1.94|0|0|11959700239|22265092000|842189400|-13887719000|5211263640|2818476342|246842|2.805|-29.7|3028
2024-04-29 08:10:25|pink_usa_0372|SZCRF|38|200606|202006|45|200906|202009|13.36|27.85|-0.46|-0.83|0.54|0.29|0.82|0.69|0.36|0.45|0|0|5.14|0|6.42|1.74|0|0|0|0|0.68|1.65|0|0|11959700239|22265092000|842189400|-14073503800|4923297200|2662730600|88|26.5|-36.84|3028
2024-04-29 08:10:25|pink_usa_0373|PUGOY|0||202006|19|201512|202009|9.05|7.86|0.24|0.2|0.23|0.25|1.02|0.73|1.44|0.62|16.87|-11.41|3.02|0|2.45|6.06|0|0|0|0|1.2|1.06|0|0|15013381541|18742625600|18590795100|13755311600|16032768331|0|197326|18.0745|-27.93|208780
2024-04-29 08:10:26|pink_usa_0374|PEUGF|0||202006|41|201006|202009|8.8|7.85|0.29|0.2|0.18|0.25|0.82|0.73|1.44|0.62|9|-12.03|1.71|0|2.45|6.06|0|0|0|0|1.45|1.51|0|0|15013381541|18742625600|18590795100|13724708800|16002165520|0|3018|18.04|-28.18|208780
2024-04-29 08:10:27|pink_usa_0375|SNYNF|73|202006|202006|48|200809|202009|19.5|10.38|2.86|3.25|2.6|3.03|1.62|1.78|0.25|0.37|6.33|1.5|3.99|3.43|9.42|12.81|0|0|0|0|0.54|0.21|0|0|6571780757|17959855200|11926000700|135563257400|126611601759|126611601759|859836|100.79|9.67|100409
2024-04-29 08:10:27|pink_usa_0376|CHDRY|0||202006|35|201112|202009|21.76|37.12|1.72|2.15|1.06|1.41|3.57|6.31|1.03|2.27|4.45|3.36|4.5|9.08|5.9|3.37|0|0|0|0|0.66|1.08|0|0|6733462825|17709053800|35003104400|111421226800|73145663528|0|1629|101.36|-12.09|163309
2024-04-29 08:10:28|pink_usa_0377|LVMUY|11|201906|202006|43|200912|202009|22.51|49.35|2.96|4.87|2.75|4.66|3.64|6|0.37|0.66|1.4|-0.39|2.03|1.12|12.36|8.1|0|0|0|0|1.02|0.65|0|0|5013659968|17296299900|34997481100|252809516100|241740048000|11141644800|13698893|96|22.26|147715
2024-04-29 08:10:29|pink_usa_0378|LVMHF|0||202006|43|200912|202009|22.47|49.4|2.96|4.88|2.74|4.66|3.62|6.01|0.37|0.66|1.44|-0.27|2|2.16|12.36|8.1|0|0|0|0|0.94|0.7|0|0|5013659968|17296299900|34997481100|253048741900|241979269923|0|411110|480.475|21.59|147715
2024-04-29 08:10:29|pink_usa_0379|RNLSY|0||202006|21|201409|201912|6.83|4.91|1.03|1.14|0.36|0.14|0.65|0.26|1.52|2.27|-7.6|-25.87|5.01|0|3.14|-9.07|0|0|0|0|1.31|1.85|0|0|15332940091|16369571900|18624535200|57803407700|7491295224|0|181235|5.16|-55.17|183002
2024-04-29 08:10:30|pink_usa_0380|ENGIY|0||202006|42|200912|202006|24.41|32.39|1.02|1.03|0.53|0.5|0.83|0.91|0.87|1.24|7.07|-3.08|7.07|0|0.27|-1.43|0|0|0|0|0.79|1.45|0|0|14406600082|15517072000|56929670700|64973401000|32071180168|0|1131073|13.27|-17.22|171103
2024-04-29 08:10:30|pink_usa_0381|ENGQF|0||202006|42|200912|202006|23.42|31.77|1.02|1.02|0.53|0.48|0.83|0.94|0.87|1.24|7.68|-3.03|7.49|0|0.27|-1.43|0|0|0|0|0.68|1.73|0|0|14406600082|15517072000|56929670700|63692487300|30790266416|0|77553|12.74|-15.99|171103
2024-04-29 08:10:31|pink_usa_0382|FNCTF|48|200812|202006|43|200912|202009|24.71|9.65|0.76|0.35|0.81|0.55|1.21|0.77|0.18|0|12.19|4.74|6.75|5.29|6.72|8.37|0|0|0|0|0.6|0.38|0|0|7343392972|14301303700|38907958700|16125779500|27764306130|29154132095|25832|10.45|-31.7|142969
2024-04-29 08:10:32|pink_usa_0383|VEOEY|32|200812|202006|43|200912|202009|31.02|77.03|0.83|0.84|0.36|0.42|2.06|2|2.23|3.4|13.65|-6.92|4.92|2.52|1.24|0.68|0|0|0.07|0.13|1.14|0.95|0|0|5305087503|8926505800|10116181700|24935402000|12371728248|11564141544|950773|22.32|-14.65|178780
2024-04-29 08:10:33|pink_usa_0384|ESLOY|0||202006|42|200912|202006|29.04|48.69|3.5|3.82|3.2|3.63|3.76|1.56|0.33|0.3|0.27|-4.08|1.11|0|10.15|-0.01|0|0|0|0|0.77|1.13|0|0|1433192836|8888267000|6029355900|62296691500|58929929877|0|3755390|67.696|-14.54|68972
2024-04-29 08:10:34|pink_usa_0385|VCISY|0||202006|43|200912|202009|14.46|26.42|1.21|1.49|0.8|0.93|2.11|2.25|1.49|1.62|1.64|-0.45|4.05|2.77|6.16|3|0|0|0|0|1.13|0.93|0|0|7966577750|8754431300|10964407800|75222956300|47078273334|0|1223060|20.94|-22.16|219267
2024-04-29 08:10:34|pink_usa_0386|LRLCY|0||202006|43|200912|202009|27.7|51.85|3.61|5.81|3.66|5.98|3.92|5.68|0.08|0.08|2.34|0.19|1.2|1.34|13.99|10.62|0|0|0|0|0.73|0.43|0|0|2952177609|7244674300|5782715700|180545672600|185533706132|0|4440537|66.333|21.69|87974
2024-04-29 08:10:35|pink_usa_0387|DANOY|9|200606|202006|51|200712|202009|19.75|20.1|2.09|1.99|1.64|1.53|5.9|2.28|0.91|1.05|1.53|-0.36|1.65|3.51|8.55|5.57|0|0|0.02|0.01|0.72|0.65|0|0|3845888356|6602937600|7427320700|57075642900|44348002335|33513043200|6872220|13.65|-23.06|102449
2024-04-29 08:10:36|pink_usa_0388|GPDNF|9|200606|202006|48|200809|202009|20.27|19.55|2|1.95|1.6|1.49|2.67|2.22|0.91|1.05|1.68|-0.36|2.22|3.67|8.55|5.57|0|0|0|0|0.89|0.35|0|0|3845888356|6602937600|7427320700|54956631300|42228981358|31911733527|225555|64.9889|-30.26|102449
2024-04-29 08:10:37|pink_usa_0389|SBGSY|0||202006|43|200912|202009|19.18|29.31|1.66|2.68|1.45|2.52|1.9|2.98|0.45|0.52|2.8|0.74|2.95|2.16|7.27|6.92|0|0|0|0|1.11|0.78|0|0|3861061155|6569197500|4016196600|75443569800|68340154104|0|4599034|25.53|48.26|146406
2024-04-29 08:10:38|pink_usa_0390|AFLYY|62|202006|202006|64|200403|202003|16.32|7.9|0.31|0.14|0.16|0.07|1.84|10.5|-4.82|-2.58|4.86|3.06|0.69|0|0.06|-57.65|4.42|4|0.04|0.09|1.27|1|0|0|4934728068|5837037300|19578255400|3120267400|1453270500|1645230080|310911|3.4|-67.18|83896
2024-04-29 08:10:38|pink_usa_0391|AFRAF|62|202006|202006|46|200809|202003|16|7.93|0.25|0.13|0.11|0.08|1.99|10.59|-4.82|-2.58|0|0|0|0|0.06|-57.65|0|0|0|0|0.61|1.4|0|0|4934728068|5837037300|19578255400|3039055200|1453270500|1645230080|5338|3.4|-64.81|83896
2024-04-29 08:10:39|pink_usa_0392|SZEVF|0||202006|42|200912|202006|22.39|21.26|1.12|1.26|0.48|0.56|1.41|1.75|2.08|2.65|3.29|-11.32|4.99|0|2.09|-1.76|0|0|0|0|0.79|1.4|0|0|3537210282|5834788000|11122311500|24375335000|10804616880|0|27711|17.2|9|89000
2024-04-29 08:10:40|pink_usa_0393|BOUYY|49|202006|202006|9|201806|202009|11.81|18.6|0.5|0.54|0.36|0.39|1.32|1.34|0.82|0.85|3.47|-4.86|4.32|5.03|5.02|3.78|0|0|0|0|0.09|0.12|0|0|4414044539|5269079000|10025308400|21156522600|15200270282|15980000000|134|7.99|11.75|133197
2024-04-29 08:10:40|pink_usa_0394|SAFRY|0||202006|43|200912|202009|20.73|57.54|1.66|1.93|1.56|1.81|3.39|3.11|0.6|0.6|1.58|1.01|2.07|0|10.33|3.45|0|0|0|0|0.85|1.67|0|0|3294485827|5063264300|5554745100|46147576000|42547228345|0|1874360|24.918|-37.72|58324
2024-04-29 08:10:41|pink_usa_0395|EFGSY|0||202006|35|201112|202009|15.26|17.1|1.24|1.15|0.39|0.41|1.65|1.43|5.06|2.98|3.51|-2.85|2.31|0|1.88|2|0|0|0|0|0.39|1.75|0|0|3201995667|4777598200|3118709900|21636133500|8036000000|0|35995|16.4|-17.17|72500
2024-04-29 08:10:42|pink_usa_0396|DUAVF|0||202006|30|201303|202009|26.07|12.99|1.86|0.34|2.21|0.92|2.42|1.47|0.22|0.03|2.01|3.29|1.07|0|8.32|10.11|0|0|0|0|0.36|1.22|0|0|2356465264|4575036100|979210800|2645310300|7054802798|0|45560|848.4123|-43.06|12757
2024-04-29 08:10:42|pink_usa_0397|PIEJF|9|201309|202006|42|201003|202009|22.82|10.61|-0.56|-0.67|0.9|0.93|0.99|0.81|0.3|0.24|4.68|1.13|3.22|0|5.36|5.41|2|2|0|0|0.53|0.33|6343478980|8013406400|3968872619|4385342500|558795700|-1412077600|1998280640|1860480000|913|27.2|-4.11|3559
2024-04-29 08:10:43|pink_usa_0398|WNDLF|0||202006|41|201006|202009|51.59|16.77|1.78|0.96|0.66|0.41|1.9|1.56|3.68|3.18|6.29|3.95|0.74|0|1.89|2.04|0|0|0|0|0.78|1.35|0|0|2461362591|4379465000|1900017500|8555944400|3830785270|0|537|87.55|-36.76|130621
2024-04-29 08:10:44|pink_usa_0399|BOIVF|0||202006|43|200912|202009|25.52|38.07|1.3|1.45|0.7|0.4|1.17|1.16|0.64|1.33|-4.76|-2.68|1.36|1.25|3.65|0.67|0|0|0|0|1.11|1.22|0|0|2470551900|4346737100|4776248600|39546092800|11078749080|0|127375|3.78|-10.73|83801
2024-04-29 08:10:44|pink_usa_0400|THLLY|0||202006|8|201809|202009|21.88|22.75|1.23|1.03|1.17|0.8|3.7|2.91|0.54|1.59|-5.53|-7.52|2.49|3.25|9.37|5|0|0|0|0|0.51|0.4|0|0|3638046064|4235732200|4158917200|20500850700|15842017681|0|75316|14.9025|-33.88|66501
2024-04-29 08:10:45|pink_usa_0401|THLEF|0||202006|35|201112|202009|18.6|22.45|0.82|1.02|0.87|0.79|2.85|2.87|0.54|1.59|-2.12|-7.28|2.17|3.3|9.37|5|0|0|0|0|0.73|0.45|0|0|3638046064|4235732200|4158917200|20297032700|15635662463|0|20378|73.5419|-35.99|66501
2024-04-29 08:10:46|pink_usa_0402|HESAY|0||202006|43|200912|202009|40.76|74.04|8.02|12.82|8.41|13.48|10.25|12.68|0.02|0.01|1.58|1.19|0.86|0.98|26.58|17.33|0|0|0|0|0.73|0.5|0|0|2092177741|4217849900|3261205600|86240564000|90406117077|0|446152|86.43|25.87|15698
2024-04-29 08:10:46|pink_usa_0403|PUBGY|29|200706|202006|47|200812|202009|14.7|10.85|1.39|0.86|1.43|0.6|3.74|0.99|0.56|0.93|2.42|-17.59|2.15|4.47|8.88|4.87|0|0|0.03|0|1.33|1.11|0|0|1981005851|4209639800|738908200|11336919000|8472321270|8339085289|218569|8.63|-35.06|80787
2024-04-29 08:10:47|pink_usa_0404|PGPEF|29|200706|202006|47|200812|202009|14.7|11.59|1.39|0.91|1.44|0.64|2.02|1.05|0.56|0.93|-0.15|-17.58|2.16|4.02|8.88|4.87|0|0|0|0|1.01|1.33|0|0|1981005851|4209639800|738908200|11415346600|8307883355|8177232510|34556|33.85|-32|80787
2024-04-29 08:10:48|pink_usa_0405|UNBLF|0||202006|40|201006|202006|11.14|6.46|16.72|11.13|8.89|1.43|1.13|0.18|0.87|1.22|0.42|4.91|7.85|34.54|5.23|-6.27|0|0|0|0|0.6|1.8|0|0|650779795|3830288600|371703400|37561924700|4774528352|0|71929|34.48|-76.03|3626
2024-04-29 08:10:49|pink_usa_0406|MGDDY|0||202006|43|200912|202009|15.76|23.29|0.76|0.99|0.73|0.8|1.56|1.38|0.27|0.62|0.77|0.18|3.03|2.08|11.72|3.85|0|0|0|0|1.15|1.03|0|0|2147254455|3694541000|14062873700|23832389800|18939484865|0|849065|21.335|-1.9|119900
2024-04-29 08:10:49|pink_usa_0407|AEXAY|0||202006|22|201503|202009|16.16|16.56|0.87|0.77|0.8|0.69|2.01|1.11|0.41|0.57|3.6|6.81|2.14|0|9.31|4.21|0|0|0|0|0.33|0.88|0|0|1857567836|3673172200|1847832800|9749442000|8766666960|0|323544|16.14|14.52|106980
2024-04-29 08:10:50|pink_usa_0408|AEOXF|0||202006|10|201712|202006|27.27|15.65|5.42|4.34|3.96|2.36|3.25|1.96|1.1|2.14|-1.91|-3.69|2.29|4.3|4.89|-1.45|0|0|0|0|0.48|1.24|0|0|1638459981|3226678200|8961370600|17671612700|9597606800|0|569|97|-46.85|26122
2024-04-29 08:10:50|pink_usa_0409|ARRPY|0||202006|10|201712|202006|26.98|15.91|5.38|4.35|3.88|2.37|3.31|1.97|1.1|2.14|-0.93|-3.63|2.88|4.27|4.89|-1.45|0|0|0|0|0.02|0.02|0|0|1638459981|3226678200|8961370600|17721080100|9647074125|0|6133|9.75|-46.75|26122
2024-04-29 08:10:51|pink_usa_0410|CRRFY|0||202006|38|201103|202009|25.94|7.45|0.36|0.32|0.19|0.16|1.76|1.26|1.8|1.39|5.76|4.69|3.59|1.59|2.55|6.39|0|0|0|0|1.01|0.12|0|0|4074586681|3163696700|16200871300|26158510600|13193314848|0|912619|3.265|-6.45|321383
2024-04-29 08:10:52|pink_usa_0411|CRERF|0||202006|39|201012|202009|33.02|7.32|0.37|0.32|0.19|0.16|1.84|1.24|1.8|1.39|5.92|4.76|3.31|1.62|2.55|6.39|0|0|0|0|1.09|0.18|0|0|4074586681|3163696700|16200871300|25936264900|12971069115|0|551164|16.05|-8.18|321383
2024-04-29 08:10:52|pink_usa_0412|PPRUY|0||202006|37|201106|202009|74.42|38.24|3.24|5.91|2.85|5.62|3.16|7.39|0.49|0.66|2.44|0.56|2.13|1.32|8.02|12.83|0|0|0|0|0.65|0.47|0|0|1878001227|3150987900|7358153500|87707647500|83186923968|0|3218635|66.54|30.73|38068
2024-04-29 08:10:53|pink_usa_0413|VIVHY|72|201712|202006|7|201812|202009|99.63|16.6|2.02|2.02|1.93|1.85|1.34|1.69|0.35|0.35|0|0|6.94|2.32|4.37|7.8|0|0|0|0|0.56|0.79|0|0|4953832197|3032110300|2594613700|36129842800|31697175620|36721142458|1450638|27.94|1.27|44641
2024-04-29 08:10:53|pink_usa_0414|VIVEF|72|201712|202006|7|201812|202009|100.12|16.61|2.03|2.02|1.95|1.85|1.27|1.69|0.35|0.35|0|0|6.72|2.34|4.37|7.8|0|0|0|0|0.68|0.62|0|0|4953832197|3032110300|2594613700|36051294600|31504315210|36497713889|362547|27.77|1.09|44641
2024-04-29 08:10:54|pink_usa_0415|LGRDY|48|202006|202006|13|201706|202009|22.77|27.53|3.23|3.54|2.8|3.1|3.7|3.88|0.61|1.12|1.21|-0.28|1.78|1.89|10.34|7.55|5.63|7|0|0|1.35|0.91|0|0|835959874|3005455600|1117247200|24494166800|21347340147|21505661936|503392|15.97|11.76|36335
2024-04-29 08:10:55|pink_usa_0416|LGRVF|48|202006|202006|42|201003|202009|20.87|25.99|2.78|3.38|2.43|2.94|3.33|3.69|0.61|1.12|1.44|-0.31|1.69|1.98|10.34|7.55|0|0|0|0|0.79|1.58|0|0|835959874|3005455600|1117247200|23304782900|20117560750|20266766450|1756|75.25|8.46|36335
2024-04-29 08:10:55|pink_usa_0417|FURCF|0||202006|12|201706|202006|9.03|8.43|0.44|0.61|0.35|0.38|1.7|1.56|0.97|1.56|-9.5|-20.18|1.11|0|9.47|-2.15|0|0|0|0|0.29|1.57|0|0|1402037709|2835855400|4385763100|10021098100|6240860070|0|124120|45.5854|13.96|104672
2024-04-29 08:10:56|pink_usa_0418|ACCYY|0||202006|21|201503|202006|33.59|17.23|4.26|2.31|3.81|2.16|2.01|1.33|0.81|0.65|0.6|9.9|1.94|0|9.59|-12.34|0|0|0|0|0.74|1.33|0|0|2345706400|2809425700|978462900|7764781200|7053989803|0|455395|5.398|-31.76|300000
2024-04-29 08:10:56|pink_usa_0419|ACRFF|12|200706|202006|38|201012|202006|42.55|17.74|2.79|2.32|2.45|2.17|2.55|1.34|0.81|0.65|1.09|9.88|4.05|0|9.59|-12.34|0|0|0|0|1.07|0.93|0|0|2345706400|2809425700|978462900|7799881900|7089090414|5753064030|4634|27.1243|-38.63|300000
2024-04-29 08:10:57|pink_usa_0420|CAPMF|0||202006|43|200912|202009|19.7|26.22|0.97|1.76|1.01|1.39|1.9|3.27|0.44|1.43|-1.39|-10.37|2.1|1.15|7.75|6.18|0|0|0|0|1.24|1.19|0|0|2615502309|2790306300|1982793200|28508350700|21745710000|0|81992|131.25|8.37|265073
2024-04-29 08:10:58|pink_usa_0421|DASTY|98|202006|202006|95|199612|202009|41.92|87.9|6.42|10.79|7.04|10.38|7.64|8.16|0.14|0.87|0.63|-0.96|0.73|0.42|15.75|5.74|4.83|7|0.31|0.03|1.16|0.52|0|0|1405027542|2698870600|1034921300|52078581200|49550076310|49777280000|2278929|189.7|32.82|20000
2024-04-29 08:10:58|pink_usa_0422|EDNMY|0||202006|24|201409|202009|29.48|37.62|5.79|7.64|5.12|6.49|0|0|-1.26|-2.81|0.44|-1.19|2.07|1.73|53.78|13.42|0|0|0|0|0.74|0.84|0|0|1572882971|2405669100|169825200|12977026300|11175936000|0|91430|22.7375|-5.66|8861
2024-04-29 08:10:59|pink_usa_0423|BVRDF|0||202006|43|200912|202009|24.85|60.76|2.4|2.29|1.67|1.96|8.58|8.2|2.13|3.32|1.59|-2.3|2.33|0|10.81|3.54|0|0|0|0|0.49|1.29|0|0|586823900|2405106800|840128500|12220408700|10372383738|0|10389|23.092|-6.36|78395
2024-04-29 08:10:59|pink_usa_0424|AOMFF|28|200503|202003|48|200809|202009|13.99|22.48|0.93|1.15|0.85|1.28|2.38|3.23|0.75|0.32|11.9|17.15|1.27|0|13.73|10.28|0|0|0|0|1.19|0.94|0|0|2609127710|2398894500|1512130700|10448141400|11635017693|563848973298|992|51.285|27.26|38879
2024-04-29 08:11:00|pink_usa_0425|ALSMY|28|200503|202003|44|200909|202009|14.75|21.69|0.95|1.12|0.86|1.25|2.23|3.14|0.75|0.32|10.82|17.11|2.56|0|13.73|10.28|0|0|0|0|0.99|0.83|0|0|2609127710|2398894500|1512130700|10156616100|11343488000|549721141000|800118|5|25.63|38879
2024-04-29 08:11:01|pink_usa_0426|VLEEY|0||202006|40|201006|202006|13.05|17.6|0.57|0.72|0.49|0.4|2.29|2|0.97|1.97|-1.12|-8.57|2.86|0.73|9.35|-10|0|0|0|0|1.43|2.49|0|0|2091469918|2376427700|5734692300|13349790500|7849015136|0|600212|16.3895|-0.61|114700
2024-04-29 08:11:01|pink_usa_0427|PDRDY|0||202006|45|200906|202009|25.81|116.4|3.93|5.47|3.13|4.54|2.16|2.66|0.61|0.71|0.58|2.1|1.68|2.2|6.32|1.35|0|0|0|0|0.76|0.75|0|0|964257083|2176236400|3480853700|50254435800|41030087600|0|2636337|31.48|-13.68|18776
2024-04-29 08:11:02|pink_usa_0428|JCDXF|0||202006|42|200912|202006|42.88|13.13|2.21|1.68|2.09|1.2|2.43|1.76|0.43|1.64|0.67|-15.4|1.8|0|5.7|-1.99|0|0|0|0|0.78|1.23|0|0|649181941|2014508900|5446102000|5201866500|3726575832|0|7427|17.52|-35.08|12076
2024-04-29 08:11:03|pink_usa_0429|EUZOF|12|200706|202006|40|201006|202006|156.62|26.26|1.65|2.07|0.93|0.9|0.83|0.79|0.82|1.01|-0.91|-9.06|3.44|0|2.97|-4.17|0|0|0|0|-1.22|0.97|0|0|1274887068|1891237200|2212435100|8821121900|4022296686|-402378246|1072|53.0632|-26.3|11156
2024-04-29 08:11:04|pink_usa_0430|AIQUY|0||202006|43|200912|202009|20.58|30.19|2.74|3.85|2.17|3.21|3|3.64|0.83|0.8|0.03|1.95|2.31|1.82|8.15|6.72|0|0|0|0|0.97|0.56|0|0|1455750450|1657988500|23530008300|90333272900|75016552795|0|2105678|31.81|25.11|67000
2024-04-29 08:11:04|pink_usa_0431|INGIY|0||202006|42|201003|202009|28.22|42.1|2.4|3.37|2.27|3.01|3.31|3.88|0.86|1.22|-1.04|-1.99|1.36|0|7.06|4.31|0|0|0|0|1.22|1|0|0|728798191|1612102000|192768400|11618692200|9785704995|0|97209|31.35|62.91|8869
2024-04-29 08:11:05|pink_usa_0432|ARKAY|62|202006|202006|55|200612|202009|22|18.55|0.77|1.04|0.63|0.9|1.42|1.32|0.42|0.45|1.28|3.52|2.92|2.24|4.41|5.1|3|2|0|0|1.43|1.54|0|0|645520881|1597031400|3311028500|9355654500|8465114396|8500301360|203838|110.86|18.86|20500
2024-04-29 08:11:05|pink_usa_0433|RUBSF|0||202006|24|201409|202009|17.85|14.34|1.23|0.94|1.06|0.89|2.08|1.71|0.64|0.57|0.12|2.14|5.25|4.34|6.65|6.99|0|0|0|0|0.67|0.99|0|0|705123495|1498171800|1447502000|4890552400|4706311504|0|6897|45.4648|-20.96|3965
2024-04-29 08:11:06|pink_usa_0434|RBSFY|0||202006|25|201406|202009|17.48|13.46|1.19|0.89|1.03|0.83|2.04|1.61|0.64|0.57|-0.11|2.5|3.33|4.68|6.65|6.99|0|0|0|0|-0.63|0.74|0|0|705123495|1498171800|1447502000|4599124000|4414934369|0|91|8.53|-21.09|3965
2024-04-29 08:11:07|pink_usa_0435|CDMGF|0||202006|29|201306|202009|47.33|13.64|6.44|7.24|3.09|2.41|1.46|1.21|1.36|2.45|4.76|2.75|7.22|3.41|2.68|2.5|0|0|0|0|0.55|1.22|0|0|727613433|1010516000|61969300|11742062100|3897488857|0|2032|52.7242|-38.77|1104
2024-04-29 08:11:07|pink_usa_0436|ETCMY|11|201312|202006|20|201509|202009|12.6|6.95|5.03|3.72|2.93|1.62|1.63|0.76|1.59|1.26|9.77|30.85|7.34|14.21|6.16|4.71|3.78|4|0|0|0.32|1.53|0|0|646516435|962267700|4963168700|5248544900|2264682888|2165921514|32405|2.46|-47.15|1013
2024-04-29 08:11:08|pink_usa_0437|EUTLF|12|200706|202006|45|200906|202009|15.81|7.1|6.15|3.75|3.95|1.65|2.64|0.77|1.59|1.26|6.69|28.95|5.9|13.98|6.16|4.71|0|0|0|0|0.44|1.27|0|0|646516435|962267700|4963168700|5299178000|2315316042|-19450004|1585|10.06|-46.06|1013
2024-04-29 08:11:08|pink_usa_0438|TLPFY|0||202006|29|201306|202009|26.33|52.1|1.83|3.34|1.65|3.04|3.32|6.85|0.44|1|-1.16|1.51|1.24|0.87|7.94|6.48|0|0|0|0|0.69|0.94|0|0|337119709|810887100|1348479300|20128310700|18274854568|0|679835|155.59|44.69|330000
2024-04-29 08:11:09|pink_usa_0439|KLPEF|0||202006|38|201012|202006|26.65|15.72|14.67|10.26|6.98|2.16|1.71|0.35|1.46|1.13|7.04|14.2|5.65|20.79|3.36|-0.03|0|0|0|0|0.43|1.5|0|0|405951438|781195800|34639800|16476674000|3425553451|0|61232|12.01|-63.44|1062
2024-04-29 08:11:10|pink_usa_0440|BNGRF|0||202006|30|201303|202009|14.47|10.72|0.31|0.31|0.19|0.16|0.71|0.56|0.78|0.88|2.24|-4.71|1.64|0|3.11|2.7|0|0|0|0|0.25|0.08|0|0|586860059|732478500|1383242900|1687136400|851757390|0|1948|62.1|-12.28|20031
2024-04-29 08:11:10|pink_usa_0441|BMXMF|0||202006|42|201003|202009|27.09|52.12|2.82|5.57|2.73|5.55|3.57|6.61|0.21|0.28|0.9|0.03|1.45|0|11.16|10.38|0|0|0|0|1.15|-0.42|0|0|201066214|662993000|1171118900|17686920700|17568419165|0|20684|148.45|89.11|12000
2024-04-29 08:11:11|pink_usa_0442|RXEEY|33|201812|202006|2|201912|202006|13.73|13.76|0.4|0.4|0.22|0.26|0.96|0.9|0.69|0.61|0|0|3.18|0|-1.45|-5.7|0|0|0|0|1.29|1.37|0|0|579711085|597762100|1286959900|5668291600|3745638672|3735266160|453|12.36|6.64|22908
2024-04-29 08:11:12|pink_usa_0443|RXLSF|33|201812|202006|2|201912|202006|12.71|13.63|0.39|0.39|0.21|0.26|0.92|0.89|0.69|0.61|0|0|4.04|0|-1.45|-5.7|0|0|0|0|1.06|1.94|0|0|579711085|597762100|1286959900|5600122300|3677453502|3667269810|732|12.135|5.52|22908
2024-04-29 08:11:13|pink_usa_0444|MDOUF|0||202006|7|201812|202009|13.98|19.97|0.7|0.62|0.63|0.59|1.13|1.04|0.52|0.88|-5.46|-15.03|2.79|0|6.96|3.63|0|0|0|0|0.17|0.46|0|0|123276038|491947500|930748800|821065000|711093600|0|52|15.75|-21.64|8628
2024-04-29 08:11:13|pink_usa_0445|REMYY|0||202003|27|201312|202009|38.15|77.41|4.54|8.47|4.3|8.47|3.56|5.91|0.46|0.5|2.64|1.29|1.99|2.25|6.91|5.73|0|0|0|0|0.22|0.02|0|0|173825809|297132000|367279000|9619702500|9147423620|0|106452|18.35|39.96|1853
2024-04-29 08:11:13|pink_usa_0446|SDMHF|14|202009|202009|29|201306|202009|125.69|115.64|17.01|18.44|16.32|18.38|19.4|22.17|0.27|0.2|0.41|0.03|0.31|0.11|16.64|19.6|7.7|9|0|0|0.35|0.72|0|0|70678829|271675200|664981900|31627068700|31382749090|31382749090|670|340.45|148.41|6979
2024-04-29 08:11:14|pink_usa_0447|BICEY|4|201006|202006|17|201606|202009|17.33|19.62|1.86|1.18|1.94|1.21|2.27|1.51|0.06|0.12|5.88|4.08|4.34|5.3|14.29|6.41|0|0|0|0|0.33|0.34|0|0|356814352|226234100|717410100|2305735900|2352467075|2525229665|106751|26.15|-19.22|16794
2024-04-29 08:11:14|pink_usa_0448|GGRGF|0||202006|27|201312|202009|103.94|12.13|1.19|0.98|0.94|0.64|3.43|1.71|0.89|1.13|-5.1|-3.41|1.21|0|1.57|5.24|0|0|0|0|1.15|1.29|0|0|52018495|90192900|50810300|266602400|174202376|0|215|12.91|-20.55|1815
2024-04-29 08:11:14|pink_usa_0449|FRIIF|0||201912|26|201312|202006|27.54|14.18|4.49|3.38|4.77|3.84|3.36|2.62|0.07|0.08|-1.46|-0.04|0|0|13.33|13.61|0|0|0|0|-0.53|-1.02|0|0|16771435|45681700|8545800|266025500|302249571|0|245|49.01|-7.09|208
2024-04-29 08:11:15|pink_usa_0450|NVYTF|0||202006|1|202006|202009|8.34|11.52|6.99|5.14|4.97|4.57|6.94|7.04|0.24|0|-0.61|-0.61|0|0|-20.18|98.28|0|0|0|0|0|0|0|0|3862823|22189700|3622600|443236900|465426658|0|4397|6.59|0|110
2024-04-29 08:11:15|pink_usa_0451|FRACF|62|202006|202006|44|200909|202009|14.22|9.2|0.96|0.84|0.44|0.19|0.84|3.81|1.73|14.95|-3.95|-4.31|1.03|0|2.98|2.4|2.41|5|0|0|0.55|1.05|0|0|17949982|16423000|31181000|169931800|36705767|37539107|697|0.4084|26.77|1946
2024-04-29 08:11:16|pink_usa_0452|SDXAY|22|200612|201912|47|200809|202006|20.25|12.93|0.68|0.54|0.59|0.41|3.15|2.28|1.04|1.16|2.73|2.31|2.53|4.54|8.68|7.7|0|0|0|0|0.96|1.39|0|0|1831968373|1924211500|2304643000|13654601900|10586136800|11481068100|219511|14.5|-29.07|470000
2024-04-29 08:11:16|pink_usa_0453|NPACY|0||202006|42|200912|202006|17.08|126.72|1.91|0.85|1.36|0.32|1.69|0.26|1.13|0.86|7.58|-12.99|7.14|3.74|7.04|-0.48|0|0|0|0|0.28|-0.68|0|0|274006009|632658900|245987800|1001231500|381015196|0|264|0.74|-45.77|5693
2024-04-29 08:11:17|pink_usa_0454|SDXOF|22|200612|201912|47|200809|202006|20.1|14.05|0.68|0.55|0.59|0.42|3.44|2.3|1.04|1.16|2.48|2.25|2.64|4.48|8.68|7.7|0|0|0|0|0.81|1.31|0|0|1831968373|1924211500|2304643000|13778184000|10409663675|11289677587|10542|71.2914|-38.49|470000
2024-04-29 08:11:18|pink_usa_0455|ALIZY|30|202006|202006|3|201912|202009|10.55|10.73|-3.89|-5.67|0.81|0.78|1.04|0.98|0.63|0.46|0|0|0|0|6.52|6.09|0|0|0|0|0|0|0|0|476384065535|702419396500|14042629600|-581470697800|79774529970|79774529970|2341926|19.15|0|147268
2024-04-29 08:11:19|pink_usa_0456|DBOEY|46|202006|202006|43|200912|202009|19.07|27.03|-39.75|-37.12|5.47|8.16|3.63|4.96|0.4|0|2.83|1.07|3.49|1.79|14.48|16.86|1|1|0|0|1.09|0.92|0|0|176919379986|180210035400|549738700|-147380669700|32393556102|32393584358|1016910|17.66|13.28|6427
2024-04-29 08:11:20|pink_usa_0457|MURGY|46|202006|202006|43|200912|202009|18.1|17.17|-1.4|-2.18|0.47|0.58|0.95|1.07|0.13|0.14|4.53|4.15|4.83|4.17|7.72|5.5|0|0|0|0|0.79|1.49|0|0|129334562170|177252490700|7569029100|-137048342800|35809286508|35809286508|1323268|25.56|-1.53|39693
2024-04-29 08:11:20|pink_usa_0458|CRZBY|46|202006|202006|39|201012|202009|260.1|32.85|2.25|-3.34|0.88|0.61|0.32|0.17|1.94|1.59|0|0|1.54|0|0.44|0.23|0|0|0|0|1.46|1.59|452952960261|413134028500|44919857272|94295706800|3674296900|-32365413600|6587624000|6587624000|145423|5.26|-18.1|47549
2024-04-29 08:11:21|pink_usa_0459|VLKAF|50|202006|202006|47|200812|202009|16.02|14.78|0.85|1.03|0.38|0.36|0.96|0.64|1.57|1.7|-4.89|-10.99|1.96|0|5.02|1.8|0|0|0|0|1.2|1.39|0|0|41641734630|70714750900|126529873700|253300287400|88729268100|88729268100|211887|177|5.01|637202
2024-04-29 08:11:22|pink_usa_0460|VWAGY|50|202006|202006|47|200812|202009|16.67|15.21|0.86|1.03|0.38|0.36|0.97|0.64|1.57|1.7|-5.65|-10.81|1.88|0|5.02|1.8|2.33|2|0|0|1.22|1.28|0|0|41641734630|70714750900|126529873700|253751446100|88679131494|88679131494|1768591|17.69|4.17|637202
2024-04-29 08:11:23|pink_usa_0461|VLKPF|50|202006|202006|44|200909|202009|12.55|13.82|0.84|0.99|0.33|0.33|0.85|0.58|1.57|1.7|-6.1|-11.46|2|0|5.02|1.8|0|0|0|0|1.34|1.69|0|0|41641734630|70714750900|126529873700|245655534100|80583219475|80583219475|174773|160.75|-5.44|637202
2024-04-29 08:11:23|pink_usa_0462|VWAPY|50|202006|202006|47|200812|202009|14.92|13.69|0.82|0.99|0.35|0.32|0.85|0.59|1.57|1.7|-7.87|-11.47|3.61|0|5.02|1.8|0|0|0|0|2.03|1.68|0|0|41641734630|70714750900|126529873700|244891052400|79818737774|79818737774|1169179|15.9225|-3.9|637202
2024-04-29 08:11:24|pink_usa_0463|HVRRY|46|202006|202006|43|200912|202009|10.29|16.58|-0.59|-0.87|0.61|0.74|1.34|1.56|0.31|0.32|4.2|2.47|3.22|2.87|10.08|7.1|0|0|0|0|0.89|1.12|0|0|28234349470|45450600400|152554800|-22022987700|18791447913|18602157777|260809|77.91|-7.85|3144
2024-04-29 08:11:24|pink_usa_0464|DMLRY|86|202006|202006|14|201612|202006|19.64|104.21|1.04|1.11|0.36|0.33|0.96|0.88|1.54|2.67|1.52|-1.51|6.38|1.91|4.24|-0.13|2.07|3|0|0|12|1.62|0|0|20560493136|37382906100|95885990200|193964712400|57084528000|57084528000|986224|13.34|8.41|293688
2024-04-29 08:11:25|pink_usa_0465|DDAIF|86|202006|202006|82|199912|202006|16.65|104.7|0.79|1.11|0.41|0.33|1.26|0.89|1.54|2.67|3.74|-1.51|4.21|1.9|4.24|-0.13|0|0|0.37|0.12|1.57|1.62|0|0|20560493136|37382906100|95885990200|195740580400|56977548000|56977548000|1780430|53.26|8.05|293688
2024-04-29 08:11:26|pink_usa_0466|BMWYY|46|202006|202006|43|200912|202009|13.49|13.03|1.38|1.45|0.59|0.44|1.26|0.72|2.03|2.03|0|0|3.84|3.86|5.04|1.88|2|2|0|0|1.25|1.3|0|0|16941353249|25471526200|72441119400|154124679800|47782371315|47657658300|1114081|24.15|1.51|133778
2024-04-29 08:11:26|pink_usa_0467|BAMXF|46|202006|202006|43|200912|202009|13.27|13.15|1.38|1.45|0.58|0.44|1.26|0.72|2.03|2.03|0|0|3.42|0|5.04|1.88|0|0|0|0|1.19|1.22|0|0|16941353249|25471526200|72441119400|154545816800|47075725625|46952860205|195378|71.45|2.48|133778
2024-04-29 08:11:27|pink_usa_0468|BYMOF|46|202006|202006|43|200912|202009|8.81|10.12|1.21|1.35|0.45|0.34|0.95|0.56|2.03|2.03|0|0|2.33|0|5.04|1.88|0|0|0|0|0.25|1.29|0|0|16941353249|25471526200|72441119400|143707528700|36237437500|36142859500|495|55|2.04|133778
2024-04-29 08:11:27|pink_usa_0469|SIEGY|79|202006|202006|76|200109|202009|20.55|28.93|1.04|1.52|0.94|1.19|2.24|2.32|0.66|1.05|2.96|2.18|3.63|3.04|8.05|4.02|3.01|5|0.1|0.08|0.28|1.34|0|0|15694374845|23116467200|11593098400|145561466800|114031343385|112248277700|13516974|70.15|32.58|293000
2024-04-29 08:11:28|pink_usa_0470|SMAWF|79|202006|202006|48|200809|202009|20.42|26.66|1.12|1.45|0.97|1.1|2.19|2.13|0.66|1.05|3.87|2.24|3.25|3.32|8.05|4.02|0|0|0|0|1.33|1.25|0|0|15694374845|23116467200|11593098400|136621025800|105090902400|103447628700|245536|129.3|24.51|293000
2024-04-29 08:11:29|pink_usa_0471|AUDVF|0||202006|40|201009|202009|10.14|36.28|0.36|1.18|0.61|1.52|1.58|2.5|0.04|0.03|-2.91|-1.09|0.37|0|18.32|6.58|0|0|0|0|0.3|-0.38|0|0|16875161332|19551263300|15291013300|62096434300|79765000000|0|5565|1855|106.64|89084
2024-04-29 08:11:29|pink_usa_0472|DTEGY|94|202006|202006|91|199712|202009|75.95|20.78|2.03|2.32|1.23|0.87|2.22|1.98|1.32|3.06|4.87|-9.94|4.44|4.05|-1.75|2.96|3.56|7|0.12|0.05|0.96|0.96|0|0|7212267064|19471411700|97546003100|225549056700|79621999489|79623112500|3329648|16.7875|0.34|229170
2024-04-29 08:11:30|pink_usa_0473|SAPGF|86|202006|202006|48|200809|202009|25.18|37.03|4.23|6.33|4.17|5.91|4.5|5.67|0.17|0.64|1.09|1.24|1.45|1.12|20.87|9.76|0|0|0|0|0.93|0.93|0|0|4383633352|8574484100|5929260200|196704654700|184299544560|182192000000|1439698|154.4|31.88|101379
2024-04-29 08:11:31|pink_usa_0474|BAYRY|78|202006|202006|74|200112|202006|24.17|15.29|1.74|2.14|1.42|1.38|2.37|1.53|0.65|1.16|1.08|4.33|2.84|4.86|6.86|-6.43|3.96|5|0.06|0|1.28|1.24|0|0|4353592856|6419616400|13327339500|102734639600|66176085692|66175811200|5763785|16.84|-9.22|101168
2024-04-29 08:11:32|pink_usa_0475|BAYZF|78|202006|202006|47|200809|202006|25.08|15.31|1.98|2.12|1.59|1.3|2.56|1.54|0.65|1.16|0.35|4.33|4|4.82|6.86|-6.43|0|0|0|0|1|1.07|0|0|4353592856|6419616400|13327339500|102004700000|61771880136|61771622340|227921|62.877|-10.76|101168
2024-04-29 08:11:33|pink_usa_0476|RWEOY|46|202006|202006|43|200912|202009|20.4|2.4|0.8|1.91|0.54|1.65|1.49|1.41|1.58|0.4|0|0|4.58|2.39|5|40.25|2.56|2|0|0|0.9|1.17|0|0|9354065988|6394873600|21466576300|26660048000|23098428630|23034496469|739920|37.574|20.78|19710
2024-04-29 08:11:34|pink_usa_0477|DPSGY|46|202006|202006|43|200912|202009|15.73|23.32|0.55|1.03|0.52|0.79|2.68|3.56|0.54|1.37|2.56|-1.36|3.63|3.07|12.92|7.63|4.68|5|0|0|1.25|1.11|0|0|4052089144|6361133500|23840754700|73080058100|55346662621|55950625000|1762157|44.7605|41.03|540184
2024-04-29 08:11:34|pink_usa_0478|DPSTF|46|202006|202006|43|200912|202009|15.22|22.44|0.55|1|0.51|0.79|2.7|3.42|0.54|1.37|2.22|-1.42|2.79|3.03|12.92|7.63|0|0|0|0|1.36|0.99|0|0|4052089144|6361133500|23840754700|70916171200|54962727260|55562500000|25840|44.45|36.41|540184
2024-04-29 08:11:35|pink_usa_0479|BFFAF|82|202006|202006|40|201009|202009|16.54|91.65|1.19|1.27|0.96|0.89|2.22|1.34|0.47|0.69|3.29|-1.9|3.75|0|11.49|0.89|0|0|0|0|1.15|1.01|0|0|2563723592|6255414500|24611153600|80429539700|56486440050|56486458500|70161|61.5|-12.51|117563
2024-04-29 08:11:35|pink_usa_0480|BASFY|82|202006|202006|79|200012|202009|21.72|97.28|1.27|1.32|1.22|0.89|2.54|1.42|0.47|0.69|3.69|4.76|2.86|6.38|11.49|0.89|3.59|5|0.08|0|1.2|1.2|0|0|2563723592|6255414500|24611153600|83901389200|56412961754|56412980180|2678417|15.355|-10.93|117563
2024-04-29 08:11:36|pink_usa_0481|WRCDF|43|201909|201909|41|200912|202003|34.47|25.17|5.31|-0.74|5.85|0.04|4.99|0.05|0.32|0.77|-5.84|-3.03|0.28|0|13.24|13.24|0|0|0|0|0.45|-1.42|0|0|1320806948|4200249900|114989900|-2126985100|119858632|119858632|28311|0.97|-99.4|5685
2024-04-29 08:11:37|pink_usa_0482|WCAGY|43|201909|201909|18|201509|202003|38.79|25.57|5.91|-0.74|6.72|0.04|5.9|0.05|0.32|0.77|-5.42|-2.98|0.18|0|13.24|13.24|0|0|0|0|0.39|-1.45|0|0|1320806948|4200249900|114989900|-2128245500|118598263|118598263|105648|0.4799|-99.43|5685
2024-04-29 08:11:37|pink_usa_0483|DLAKY|45|202006|202006|38|201009|202003|13.76|3.49|0.3|0.43|0.22|0.13|1.05|0.79|1.03|1.95|2.6|-8.55|3.39|0|8.23|-12.45|2.95|1|0|0|0.92|1.33|0|0|5347975574|4115167500|26717660500|13171012900|4883319681|4072252856|411104|8.51|-45.52|129356
2024-04-29 08:11:38|pink_usa_0484|IFNNY|83|202006|202006|80|200009|202009|67.41|83.31|1.87|4.68|2.02|3.98|2.45|3.17|0.28|0.74|0.38|-7.11|1.51|1.03|1.98|3.42|3.1|5|0.26|0.05|1.93|1.8|0|0|2436549280|3880111500|4887815800|42087321000|37255738726|36283560000|5349963|28.66|42.02|46730
2024-04-29 08:11:39|pink_usa_0485|FSNUY|46|202006|202006|35|201112|202009|19.39|12.23|1.77|1.39|0.98|0.62|2.39|1.24|1.46|1.2|0.16|1.84|1.03|2.25|4.68|3.81|4.02|4|0|0|0.74|1.23|0|0|1456497588|3456110900|19865046200|56461211200|24406876200|24571134896|397936|11.06|-9.46|302846
2024-04-29 08:11:40|pink_usa_0486|ADDYY|46|202006|202006|43|200912|202009|29.4|106.31|1.37|2.85|1.37|2.84|4.08|9.21|0.3|0.45|2.87|1.27|1.3|0|12.05|6.06|7.54|9|0|0|1.19|1.04|0|0|2061232093|3010741600|5652591400|64057683900|64134618836|64243579970|5506300|164.42|6.15|59246
2024-04-29 08:11:41|pink_usa_0487|ADDDF|46|202006|202006|43|200912|202009|29.23|107.07|1.37|2.87|1.37|2.86|4.09|9.28|0.3|0.45|2.87|1.26|1.45|0|12.05|6.06|0|0|0|0|1.14|0.95|0|0|2061232093|3010741600|5652591400|63012307500|62586057610|62692371780|269545|320.9|8.04|59246
2024-04-29 08:11:42|pink_usa_0488|DLVHF|4|201706|202006|4|201906|202006|42.67|72.96|9.74|11.84|10.23|12.2|5.64|9.74|0.15|0.77|-2.23|-6.13|0|0|0.74|-34.71|0|0|0|0|0.59|0.47|0|0|920363143|2963955300|252488400|22013956500|23151560180|19986272180|205511|116.2|146.5|27071
2024-04-29 08:11:42|pink_usa_0489|CTTAY|60|202006|202006|55|200512|201909|14.12|9.32|0.87|0.68|0.69|0.49|2.27|1.38|0.7|0.62|1.93|-2.71|1.95|3.17|10.23|-11.66|4.3|5|0|0|1.53|1.76|0|0|2338683493|2927965900|15859646500|28135120300|20220604578|20250057030|3082108|10.11|-17.91|232023
2024-04-29 08:11:43|pink_usa_0490|HLBZF|42|201912|201912|42|200912|202006|28.22|5.65|1.41|1.22|0.77|0.62|0.84|0.8|0.7|0.63|0|0|1.7|0|2.65|5.75|0|0|0|0|1.62|1.66|0|0|1885688410|2762864300|14885007400|23683971300|11982342240|11982372435|37919|60.39|-13.89|53882
2024-04-29 08:11:43|pink_usa_0491|HDELY|42|201912|201912|38|201012|202006|19.34|5.67|1.42|1.22|0.8|0.59|0.84|0.77|0.7|0.63|0|0|1.7|1.17|2.65|5.75|4.97|7|0|0|1.47|1.52|0|0|1885688410|2762864300|14885007400|23239519400|11537890400|11537918312|332131|11.63|-18.16|53882
2024-04-29 08:11:44|pink_usa_0492|TKAMY|47|202006|202006|15|201412|201809|45.49|43.45|0.37|0.29|0.26|0.07|4.59|5.14|2.08|-25.88|-3.9|-15.33|0.74|0|-5.3|-19.6|3.14|4|0|0|1.56|2.6|0|0|4883571116|2647473200|9007482000|13004998600|3114650601|3114650601|61018|5.0032|-64.2|161740
2024-04-29 08:11:44|pink_usa_0493|KNRRY|12|202006|202006|7|201812|202009|26|35.68|2.31|2.89|2.17|2.69|8.88|10.32|1.53|2.15|0|0|1.72|1.71|15.01|10.45|8.5|9|0|0|0.77|0.98|0|0|1978068180|2625769300|1675783000|20461376400|19015152000|18947339745|665893|29.49|26.03|28658
2024-04-29 08:11:44|pink_usa_0494|ENAKF|90|202006|202006|48|200809|202009|12.81|16.85|0.72|1.12|0.4|0.45|3.04|5.44|1.43|7.25|7.62|-7.9|7.01|0|3.98|3.84|0|0|0|0|0.64|0.32|0|0|9700833541|2492268700|42889290500|71248515400|28821859137|28817778000|29065|11.054|20.57|78023
2024-04-29 08:11:45|pink_usa_0495|EONGY|90|202006|202006|87|199812|202009|11.68|17.53|0.8|1.14|0.59|0.45|2.43|5.65|1.43|7.25|5.11|-3.24|4.64|4.46|3.98|3.84|1.9|4|0.01|0|0.88|0.38|0|0|9700833541|2492268700|42889290500|70425629700|28654987508|28650930000|1255569|10.99|16.75|78023
2024-04-29 08:11:46|pink_usa_0496|COVTY|22|202006|202006|18|201603|202009|19.14|55.12|1.06|0.93|0.94|0.81|2.75|1.67|0.53|0.64|7.69|-4.81|3.59|2.69|17.64|2.02|6.22|5|0|0|1.16|1.28|0|0|921675643|2317944900|5896644800|11269280300|10322289600|9770095192|558270|26.714|9.62|16803
2024-04-29 08:11:47|pink_usa_0497|CVVTF|22|202006|202006|15|201612|202009|15.2|55.19|0.9|0.89|0.83|0.77|2.1|1.59|0.53|0.64|5.16|-4.85|4.86|2.79|17.64|2.02|0|0|0|0|2.23|1.25|0|0|921675643|2317944900|5896644800|10825284800|9853200000|9326099700|1362|51|3.01|16803
2024-04-29 08:11:47|pink_usa_0498|TUIFY|46|202006|202006|23|201406|202003|19.1|5.58|0.43|0.33|0.32|0.13|3.57|4.04|1.21|9.02|6.19|3.3|6.49|17.23|5.01|-28.42|2.9|1|0|0|0.49|2|0|0|2141857740|2246528300|7847497400|5272834700|2003868849|2003868849|29947|1.697|-71.38|53525
2024-04-29 08:11:48|pink_usa_0499|LNXSF|46|202006|202006|43|200912|202009|26.43|5.19|0.75|0.86|0.58|0.73|2|1.31|0.75|0.83|-0.48|0.99|1.39|1.94|8.71|14.92|4.34|5|0|0|1.35|1.73|0|0|910305223|2205477900|2979250800|6011545400|5055575865|5055663690|10129|58.55|1.24|15479
2024-04-29 08:11:49|pink_usa_0500|FMCQF|94|202006|202006|48|200809|202009|18.82|17.16|1.93|1.72|1.42|1.24|2.34|1.86|0.7|0.71|1.59|2.92|1.02|1.7|6.69|5.82|0|0|0|0|0.54|0.85|0|0|505676829|2124988600|9697217400|34348955700|24399249800|24392616962|7872|83.3271|20.15|124736
2024-04-29 08:11:50|pink_usa_0501|BDRFY|28|201512|202006|15|201612|202009|31.33|39.43|2.85|3.05|3.09|3.21|4.29|3.75|0.02|0.07|0|0|0.96|0.7|13.21|9.23|0|0|0|0|0.42|0.37|0|0|2378617368|1774729300|1782601900|23341043100|24587177432|24587177432|1031899|21.68|-9.29|20466
2024-04-29 08:11:50|pink_usa_0502|MKKGY|46|202006|202006|43|200912|202009|27.02|40.3|2.67|4.17|2.41|3.42|2.36|3.1|0.5|0.78|0.67|-0.8|1.48|0.99|6.94|4.51|5.22|6|0|0|0.94|0.9|0|0|3225874344|1736490500|6823372900|78071943700|63912348360|63912348360|2893269|29.4|30.2|57523
2024-04-29 08:11:51|pink_usa_0503|MKGAF|46|202006|202006|43|200912|202009|26.13|40.88|2.69|4.16|2.38|3.41|2.38|3.15|0.5|0.78|0.78|-2.07|1.48|0|6.94|4.51|0|0|0|0|0.48|0.71|0|0|3225874344|1736490500|6823372900|77854557600|63694962350|63694962350|85634|146.5|29.56|57523
2024-04-29 08:11:52|pink_usa_0504|HPGLY|34|202006|202006|12|201709|202009|96.72|16.45|1.21|0.99|0.74|0.65|1.41|1.22|0.91|0.87|1.36|1.36|1.52|2.4|-0.92|4.13|0|0|0|0|0.94|0.77|0|0|727717029|1687005000|11452852000|14003171000|9139535600|9141600000|2802|26|-27.52|13021
2024-04-29 08:11:53|pink_usa_0505|ZLNDY|28|202006|202006|20|201509|202009|129.67|207.28|1.98|2.75|2.33|3.19|6.67|11.39|0.03|0.21|-0.3|-0.75|0|0|6.49|5.91|8.25|10|0|0|1.15|1.71|0|0|1189891858|1644717400|1375583900|21523781100|22742361094|23722648800|280508|45.726|104.68|13744
2024-04-29 08:11:53|pink_usa_0506|DWHHF|47|202006|202006|38|201103|202009|12.39|15.79|12.63|11.25|7.15|6.89|1.49|1.27|0.81|0.96|-2.25|2.24|0.94|2.02|6.84|4.98|0|0|0|0|0.24|0.63|0|0|406084719|1631558800|211775400|29478437700|17482595000|17750750000|3114|50.5|42.53|3549
2024-04-29 08:11:54|pink_usa_0507|DTCWY|47|202006|202006|13|201706|202009|9.3|15.61|13.82|11.16|9.11|6.79|1.27|1.25|0.81|0.96|1.3|2.23|2.44|2.05|6.84|4.98|1.26|2|0|0|0.17|0.71|0|0|406084719|1631558800|211775400|29277647500|17281804800|17546880000|270890|24.96|35.23|3549
2024-04-29 08:11:55|pink_usa_0508|PBSFY|46|202006|202006|35|201112|202009|16.32|15.27|4.05|1.33|1.95|0.7|9.43|2.49|3.28|3.36|9.97|-3.13|10.88|0|9.85|4|4.8|6|0|0|0.7|1.95|0|0|899724207|1420458200|452117300|5754928000|2948876358|2934000000|6494|3.26|-3.69|6477
2024-04-29 08:11:56|pink_usa_0509|MAGOY|28|201512|202006|12|201706|202006|46.84|9.99|1.07|0.93|0.9|0.68|2.1|1.4|0.59|0.73|0|0|4.56|0|3.93|-0.56|0|0|0|0|0.75|0.6|0|0|1501400126|1372097400|7278864200|11292634200|8307760000|8305500000|320|5.65|15.07|39737
2024-04-29 08:11:57|pink_usa_0510|LEGIF|35|202006|202006|30|201303|202009|15.96|9.62|6.83|7.11|3.96|4.68|1.4|1.38|1.13|0.84|-0.3|-5.97|2.36|2.92|6.21|8.74|2.58|3|0|0|0.37|0.53|0|0|292595921|1324411400|94359800|15666980400|10526001400|10375884200|2920|146|34.62|1444
2024-04-29 08:11:57|pink_usa_0511|VNNVF|31|201909|201909|11|201706|202003|12.3|22.02|19.21|22.46|10.08|13.88|1.28|1.79|1.3|1.07|-6.69|0.43|1.91|2.55|5.33|2.55|0|0|0|0|0.51|0.68|0|0|1122518796|1272657100|368492900|59452451700|37557869536|37933168698|47757|69.26|42.19|9876
2024-04-29 08:11:57|pink_usa_0512|FPRUY|46|202006|202006|32|201209|202009|21.31|60.89|3.01|3.09|1.95|1.16|1.5|0.78|0.81|1.53|-0.92|-7.1|2.24|0|5.41|0.6|2.12|1|0|0|0.15|2.1|0|0|1093350847|1227352400|7923300200|9698606200|3623588747|3637315747|9970|19.61|-52.8|21879
2024-04-29 08:11:58|pink_usa_0513|MTTRY|46|202006|202006|29|201212|202003|69.37|3.8|0.14|0.15|0.15|0.08|2.18|3.11|1.09|5.18|-27.56|-43.78|52.78|0|12.49|-6.95|4.39|5|0|0|1.62|2.21|0|0|4427238588|1122420700|2919643300|3520194500|1725221184|1737931008|1109|0.96|-11.93|49536
2024-04-29 08:11:59|pink_usa_0514|DURYY|46|202006|202006|18|201603|202009|17.9|39.7|0.65|0.61|0.67|0.64|2.84|2.44|0.64|0.86|2.45|0.93|3.42|2.38|12.13|3.3|4.71|5|0|0|0.98|-0.05|0|0|611063567|1070382200|565126400|2450095700|2595078000|2595078000|216|7.5|37.11|16283
2024-04-29 08:11:59|pink_usa_0515|VONOY|34|202006|202006|20|201509|202009|12.35|12.65|14.47|18.39|7.27|10.05|1.24|1.62|1.28|1.16|-1.02|-2.36|2.7|2.72|5.18|6.05|1.52|2|0|0|0.38|0.71|0|0|1077945294|1068324000|419839300|65540612600|38253981480|36641353060|39716|33.8|32.55|10440
2024-04-29 08:12:00|pink_usa_0516|MPSYF|46|202006|202006|42|201003|202009|83.42|51.66|19.17|9.46|21.19|12.02|4.36|5.39|0|0|-1.5|-2.12|0|0|-2.95|12.75|0|0|0|0|0.98|1.02|0|0|250705023|916374400|57998700|3060449900|3976824280|3974320350|405|121.55|4.07|572
2024-04-29 08:12:01|pink_usa_0517|SMMNY|15|202006|202006|10|201803|202009|26.4|27.4|2.61|2.74|2.64|2.77|4.17|4.1|0.02|0.06|2.06|1.76|2.01|1.93|18.26|14.93|6|6|0|0|0.75|0.65|0|0|758145400|836754500|3102964500|44631465700|44850776388|44880000000|2573754|22.44|14.14|54100
2024-04-29 08:12:01|pink_usa_0518|BNTGY|46|202006|202006|31|201212|202009|18.65|18.65|0.84|0.85|0.66|0.72|2.84|2.52|0.58|0.61|-6.18|-5.6|4.16|2.2|9.46|8.26|5.63|7|0|0|0.78|1.52|0|0|555504074|665579700|1761570600|11664971800|9864825000|9848862500|224787|12.77|32.4|17233
2024-04-29 08:12:02|pink_usa_0519|RNMBY|46|202006|202006|31|201209|202006|21.17|10.68|0.57|0.7|0.51|0.58|1.74|2.01|0.41|0.68|-0.34|1.08|1.63|2.9|7.99|-0.11|6.76|8|0|0|1.02|0.91|0|0|548065809|659056600|1465445000|4656810200|3853795818|3851319842|7508|17.89|-27.14|23251
2024-04-29 08:12:03|pink_usa_0520|POAHY|4|202006|202006|1|202006|202009|7.68|7.83|153.24|156.28|158.3|161.34|0.59|0.45|0|0|0|0|2.82|0|5.94|5.94|1|1|0|0|1.41|1.74|0|0|3609605886|615194500|40488100|17042229800|17612437500|17612437500|265315|5.751|-6.5|927
2024-04-29 08:12:04|pink_usa_0521|KUKAY|46|202006|202006|24|201403|202003|165.87|109.35|0.95|0.61|0.93|0.55|3.65|1.58|0.36|0.42|0.26|1.01|0.6|0.39|6.14|-5.87|0|0|0|0|1.84|1.17|0|0|343581681|582916500|542765700|1910356900|1725461190|1720836882|1907|43.38|-2.54|14126
2024-04-29 08:12:05|pink_usa_0522|STWRY|46|202006|202006|43|200912|202009|16.38|25.51|2.47|3.46|2.63|3.8|2.45|2.36|0.24|0.16|3.67|2.88|1.81|1.72|12.89|8.12|0|0|0|0|0.85|0.99|0|0|424228414|579548100|109700300|3353026300|3740423744|3740423744|2306|12.64|81.87|4811
2024-04-29 08:12:05|pink_usa_0523|SWDAF|46|202006|202006|31|201212|202009|17.59|27.65|2.64|3.42|2.73|3.75|2.16|2.37|0.24|0.16|3.82|0.64|1.78|0|12.89|8.12|5.95|7|0|0|0.83|0.89|0|0|424228414|579548100|109700300|3370781400|3698995000|3698995000|2150|50|98.55|4811
2024-04-29 08:12:06|pink_usa_0524|BFLBY|46|202006|202006|41|200912|202003|22.71|22.72|0.36|0.21|0.33|0.19|1.24|0.68|0.53|0.57|5.56|4.84|4.46|0.76|1.99|-3.32|2.59|3|0|0|0.93|1.84|0|0|727724164|542878200|570770000|912239100|801796472|801870500|146|3.98|-28.67|31533
2024-04-29 08:12:06|pink_usa_0525|PUMSY|46|202006|202006|11|201712|202009|64.38|209.87|1.66|2.39|1.71|2.44|4.73|6.88|0.04|0.09|0.67|0.52|0.39|0|7.22|2.89|7.46|9|0|0|1.02|1.18|0|0|441612602|491480800|908058600|13457095500|13743998815|13727562500|35709|9.19|20.05|12676
2024-04-29 08:12:07|pink_usa_0526|PMMAF|46|202006|202006|43|200912|202009|145.02|202.69|1.18|2.31|1.26|2.36|2.88|6.65|0.04|0.09|1.33|0.52|0.27|0|7.22|2.89|0|0|0|0|0.42|1.09|0|0|441612602|491480800|908058600|12985996400|13272899750|13257031250|8893|88.75|12.77|12676
2024-04-29 08:12:07|pink_usa_0527|AIAGY|47|202006|202006|13|201706|202009|12.36|10.62|0.28|0.25|0.29|0.24|1.15|0.93|0.29|0.21|2.68|1.23|2.22|2.12|8.34|9.07|4.24|6|0|0|0.03|0.25|0|0|462732250|426297200|1716676000|3119594600|2893495470|2893819200|218|32.7|40.34|7294
2024-04-29 08:12:08|pink_usa_0528|SYIEY|32|201612|202006|11|201712|202009|39.44|54.27|3.87|5.28|3.54|4.99|4.35|7.07|0.96|0.8|0|0|1.5|0.77|7.32|7.02|0|0|0|0|0.73|0.76|0|0|278866550|423914000|1370059500|20613186200|18827547638|17987366521|1095935|34.756|43.74|10413
2024-04-29 08:12:08|pink_usa_0529|MTUAY|30|201606|202006|11|201712|202009|24.41|22.64|2.27|1.92|2.27|1.86|3.59|3.23|0.34|0.33|0|0|1.94|0.03|15.04|11.94|0|0|0|0|0.84|1.66|0|0|244562047|412079100|1238486600|9409678900|8827099862|10133788097|357517|83.21|-37.08|10661
2024-04-29 08:12:09|pink_usa_0530|CMPVF|46|202006|202006|30|201303|202009|42.46|67.9|3.63|6.04|3.1|5.46|7.84|7.29|1.47|0.71|0.01|-12.26|1.07|0|7.11|8.21|7.37|9|0|0|0.04|-0.11|0|0|47602200|410785700|148716200|4993875600|4924878186|4550333531|1528|91.6519|17.28|5826
2024-04-29 08:12:10|pink_usa_0531|RKAGY|46|202006|202006|12|201709|202009|111.32|58.15|1.11|0.7|1.24|0.84|1.36|0.94|0.12|0.14|0.04|-1.04|1.01|0|9.49|1.44|7.17|9|0|0|0.28|-0.43|0|0|624370442|399110500|963054900|1035994600|1226312404|1226312404|31|9.16|-15.81|18131
2024-04-29 08:12:10|pink_usa_0532|KIGRY|42|202006|202006|17|201606|202009|20.12|32.52|1.23|1.34|0.9|1.12|2.37|2.61|-0.9|0.62|3.86|-0.59|1.76|0.05|5.62|5.02|3.97|4|0|0|0.57|1.63|0|0|413072724|386324100|3547434100|11978458400|10353937259|10356860000|166992|21.9425|63.64|35578
2024-04-29 08:12:11|pink_usa_0533|ESPGY|0||201912|30|201006|201712|138.67|130.59|0.42|-0.05|0.62|0.18|1.08|0.34|0.04|0|2.09|9.79|1.96|0|-9.8|-10.4|0|0|0|0|1.43|1.96|0|0|628567730|351796800|617698700|-78181800|273615000|0|3|0.29|-20.55|4400
2024-04-29 08:12:11|pink_usa_0534|AIXXF|62|202006|202006|45|200906|202009|39.32|64.93|3.42|4.22|4.12|5.48|2.91|2.63|0|0|-0.82|-0.1|0.53|0|0.86|4.25|3.22|5|0|0|0.66|0.71|0|0|253963669|324542600|74898500|1049011800|1372276800|1372276800|3700|12.27|17.46|700
2024-04-29 08:12:12|pink_usa_0535|EVOTF|49|202006|202006|18|201603|202009|73.96|110.63|7.73|8.01|6.66|7.82|6.62|7.63|0.22|0.73|-0.77|-1.26|0|0|-0.7|4.94|0|0|0|0|2.25|0.22|0|0|140096260|310883500|297200800|4164375900|4387044775|4080037096|1008|27.017|23.14|3278
2024-04-29 08:12:13|pink_usa_0536|EVTCY|49|202006|202006|39|201012|202009|68.22|108.92|5.08|7.88|5.57|7.7|3.76|7.51|0.22|0.73|-1.45|-1.29|0|0|-0.7|4.94|3.04|3|0.21|0.02|377.49|0.62|0|0|140096260|310883500|297200800|4089984000|4307150720|4005736535|10806|53.05|16.12|3278
2024-04-29 08:12:14|pink_usa_0537|KPLUY|46|202006|202006|41|200912|202003|23.23|11.04|1.58|1.05|1.24|0.3|1.58|0.27|0.51|0.73|2.21|4.53|3.03|0.68|7.27|-0.52|3.63|2|0|0|0.86|1.81|0|0|882905814|291514500|7923637600|4472223100|1274111520|1274111520|1726|3.3284|-51.76|14738
2024-04-29 08:12:15|pink_usa_0538|DGWPF|46|202006|202006|22|201503|202009|25.83|14.88|0.35|0.38|0.39|0.43|0.95|1.38|0.46|0.17|-0.17|-5.87|0.31|0|7.4|8.8|7.05|9|0|0|-0.4|-1.44|0|0|312579428|283768900|583316800|1233313300|1353252600|1682916764|2760|72.135|102.06|15177
2024-04-29 08:12:16|pink_usa_0539|HHULY|47|202006|202006|39|201012|202009|18.9|18.46|1.3|1.25|1.19|0.9|2.54|1.9|0.57|1.19|-0.31|0.18|3.18|4.71|9.95|5.12|3.62|3|0|0|0.05|1.24|0|0|240228059|231342400|1876366800|1816653500|1261923520|1396736000|654|8.8|-27.93|6252
2024-04-29 08:12:16|pink_usa_0540|KRNTY|46|202006|202006|7|201809|202006|70.75|148.58|0.52|0.49|0.52|0.47|1.42|1.29|0.05|0.21|-3.25|-2.68|2.27|4.46|9.4|-0.16|7.15|9|0|0|1.2|1.02|0|0|218436916|221784900|734746900|2027382100|1940445131|1952277694|654|30.71|1.62|16906
2024-04-29 08:12:17|pink_usa_0541|SMTGF|46|202006|202006|43|200912|202009|69.3|163.23|0.92|1.2|1.17|1.34|2.36|3.37|0.08|0.09|0|0|0.66|0|3.49|1.85|3.85|5|0|0|0.8|1.39|0|0|450329981|216086200|233031600|1410846800|1505286000|1505286000|4374|43.38|69.39|3199
2024-04-29 08:12:18|pink_usa_0542|WKRCF|46|202006|202006|39|201012|202009|16.02|23.56|1.01|0.91|0.84|0.72|1.09|0.98|0.22|0.42|0|0|2.11|0|5.43|2.98|4.68|5|0|0|0.27|0.87|0|0|46601037|212000300|447843600|1752693600|1372780080|1372780080|12834|19.572|-6.8|5502
2024-04-29 08:12:18|pink_usa_0543|BOSSY|46|202006|202006|30|201212|202006|18.46|12.18|1.92|0.76|1.87|0.65|6.22|1.93|0.36|0.48|0|0|5.4|0.18|29.84|-6.93|7.95|9|0|0|0.73|1.57|0|0|174649309|145082400|1382219400|1988473700|1700558182|1703732307|16547|4.928|-55.56|13728
2024-04-29 08:12:19|pink_usa_0544|RSTAY|42|202006|202006|28|201309|202009|49|50.85|4.84|4.64|6.4|5.05|2.3|2.89|0.01|0.02|-3.43|0.39|1.08|0.46|5.65|5.67|3.73|6|0|0|0.77|-0.54|0|0|166474497|133573700|34100000|1303238100|1405657335|1441641780|5835|58.35|28.67|1794
2024-04-29 08:12:19|pink_usa_0545|UDIRF|47|202006|202006|30|201303|202009|26.41|18.12|2.26|1.86|1.89|1.55|6.57|1.78|1.16|0.36|2.82|8.29|1.1|0|20.12|7.01|6|5|0|0|0.22|1.05|0|0|145222727|122806100|1345958900|10871502000|8818551840|8820888000|157|47.1|34.88|9451
2024-04-29 08:12:20|pink_usa_0546|FUPBY|46|202006|202006|27|201312|202009|22.55|32.34|2.38|2.62|2.44|2.62|4.72|4.17|0.02|0.07|3.3|4.13|1.75|2.23|25.02|12.42|7.32|9|0|0|0.74|0.94|0|0|155709551|95597000|755778200|6945881400|6916640000|6990095712|171994|12.44|30.33|5792
2024-04-29 08:12:21|pink_usa_0547|FUPEF|46|202006|202006|43|200912|202009|30.15|22.32|3.3|1.81|3.36|1.81|7.89|2.88|0.02|0.07|1.84|1.77|1.12|0|25.02|12.42|0|0|0|0|0.5|1.28|0|0|155709551|95597000|755778200|4803891400|4774650000|4825357470|289|34.35|-0.72|5792
2024-04-29 08:12:22|pink_usa_0548|ADVOF|46|202006|202006|42|201003|202009|30.2|75.9|0.63|0.68|0.71|0.67|1.59|1.48|0.22|0.32|-0.93|-0.1|0|0|5.97|1.52|6.51|8|0|0|1.05|1.63|0|0|83398181|80322800|66815500|432800900|421077320|422043009|112|8.39|35.32|1879
2024-04-29 08:12:22|pink_usa_0549|CZMWY|47|202006|202006|41|201006|202009|34.12|85.72|3.14|7.44|2.89|7.38|3.61|7.07|0.02|0.1|1.08|0.34|1.2|0.64|10.71|10.79|6.53|8|0|0|0.36|0.5|0|0|145200739|31722800|128790300|11530088200|11385788380|11403814060|12293|127.3|11.08|3230
2024-04-29 08:12:23|pink_usa_0550|LPKFF|46|202006|202006|38|201103|202009|32.7|71.67|1.99|4.71|1.91|4.79|3.06|6.13|0.43|0.06|1.91|0.57|1.08|0|9.72|8.17|7.46|9|0|0|0.73|0.78|0|0|10443712|16695700|51101600|611986700|622211100|622211100|762|25.4|95.54|683
2024-04-29 08:12:24|pink_usa_0551|NBGIF|86|202006|202006|27|201312|202009|23.38|63.68|-0.3|-3.25|1.4|0.43|0.6|0.2|0.29|0.26|-30.54|-7.3|0|0|-30.57|0.09|0|0|0|0|3.22|1.66|79078755270|52420868700|9004415729|11546986900|1916437700|-8778180600|1170358144|1170285696|25501|1.28|-56.38|12605
2024-04-29 08:12:24|pink_usa_0552|EGFEY|46|202006|202006|42|200912|202006|8.52|7.46|2|-1.26|0.51|0.61|0.3|0.23|1.47|0.75|0|0|0|0|-9.51|-7.58|0|0|0|0|-0.91|1.54|48089797147|50666383500|4486667740|8890516300|832255800|-2899819300|1408791499|1409098406|13089|0.19|-59.26|13167
2024-04-29 08:12:25|pink_usa_0553|BPIRY|46|202006|202006|28|201303|202003|129.94|3.61|-0.06|-3.06|1.39|0.46|0.31|0.06|0.19|0.18|-22.77|-25.14|0|0|-48.65|1.01|0|0|0|0|4.1|1.59|56930591695|51818045600|3655424084|8172976900|1157285400|-5966941800|539274112|1026084436|1751|2.47|-61.82|11288
2024-04-29 08:12:26|pink_usa_0554|ALBKY|42|202006|202006|39|201012|202009|48.51|12.33|0.48|-1.52|1.19|0.43|0.52|0.12|1.02|0.25|-43.96|-137.18|1|0|-3.63|0.93|0|0|0|0|1.73|0.91|47165080097|46190318400|4469402289|7412468300|935012400|-3906996200|1111463550|1111463550|5590|0.18|-60|10530
2024-04-29 08:12:26|pink_usa_0555|HLTOY|81|201812|202006|3|201912|202009|25.71|22.12|1.72|1.73|1.56|1.59|2.5|3.44|0.91|1.04|0|0|2.92|4.34|6.01|6.91|0|0|0.11|0.06|1.35|0.84|0|0|1307090986|1725243800|3055053600|8067991200|7392406287|7627018052|39020|7.935|14.9|16937
2024-04-29 08:12:27|pink_usa_0556|MOHCY|46|202006|202006|19|201509|202006|16.69|83.58|0.25|0.25|0.18|0.16|1.68|1.26|1.87|1.51|6.47|1.64|6.69|10.9|7.92|-3.24|3.63|3|0|0|2.79|1|0|0|498919812|832286200|1542111500|2105266400|1328239800|1329396000|60|6|-47.83|2319
2024-04-29 08:12:27|pink_usa_0557|GRKZF|46|202006|202006|42|201003|202009|14.78|20.95|3.18|3.89|2.97|3.12|3.56|5.79|0.42|2.28|12.03|15.04|11|3.59|28.09|8.38|0|0|0|0|0.62|1.55|0|0|453230912|717536100|164211900|3856114200|3185644374|3183605964|142|9.57|-11.88|1581
2024-04-29 08:12:28|pink_usa_0558|GOFPY|46|202006|202006|43|200912|202009|13.16|19.75|2.82|3.7|2.75|2.94|3.63|5.46|0.42|2.28|10.91|15.3|8.75|3.91|28.09|8.38|5.77|6|0|0|1.47|1.66|0|0|453230912|717536100|164211900|3668329700|3002561364|3000640104|23005|4.51|-11.7|1581
2024-04-29 08:12:29|pink_usa_0559|JUMSY|29|201512|202006|13|201706|202009|14.83|17.81|2.29|2.65|2.73|3.3|1.79|1.8|0.14|0.17|0|0|3.53|4.92|12.24|8.3|0|0|0|0|0.12|1.24|0|0|345578663|672967600|768276000|1944876000|2393972181|2393972181|4330|17.595|-4.49|6828
2024-04-29 08:12:30|pink_usa_0560|AGZNF|27|201512|202006|14|201612|202006|9.97|3.68|0.2|0.1|0.42|0.24|2.33|1.8|0.37|1.84|0|0|6.78|0|18.41|-14.74|0|0|0|0|0.45|2.09|0|0|318502194|426844000|652030300|104744500|262814928|262814928|384|3.68|-61.63|2924
2024-04-29 08:12:30|pink_usa_0561|TREAY|34|201906|202006|13|201706|202009|26.93|39.74|4.72|7.48|1.84|4.54|1.13|3.69|2.2|2.89|0|0|0|0|2.29|3.01|0|0|0|0|0.12|1.6|0|0|202149491|302331500|1765377600|2520807100|1576975050|1588699740|189|28.3|316.18|330
2024-04-29 08:12:31|pink_usa_0562|HEHSF|46|202006|202006|35|201112|202009|49.14|29.74|4.97|3.15|7.97|5.38|2.07|1.77|0|0|4.19|6.79|1.97|0|8.88|5.72|2.13|2|0|0|1.54|1.16|0|0|145577956|83357200|24931700|118205200|201562320|201562320|261|3.34|-31.13|220
2024-04-29 08:12:32|pink_usa_0563|AAGIY|0||202006|37|201106|202009|20.04|22.06|0.12|-0.6|2.69|2.82|2.22|2.12|0.08|0.12|0|0|1.14|1.67|10.84|8.95|0|0|0|0|0.92|0.41|0|0|76533736842|153079000000|2698000000|-25769052500|119972947500|0|12956621|39.69|3.2|23000
2024-04-29 08:12:32|pink_usa_0564|AAIGF|0||202006|39|201012|202009|19.55|22.03|0.19|-0.6|2.64|2.81|2.19|2.11|0.08|0.12|0|0|1.15|0.46|10.84|8.95|0|0|0|0|0.83|0.54|0|0|76533736842|153079000000|2698000000|-25678370000|120063630000|0|244198|9.93|5.13|23000
2024-04-29 08:12:33|pink_usa_0565|CHLKF|38|200706|202006|47|200812|202009|11.58|8.71|1.73|0.6|2.26|1.23|1.81|0.82|0.02|0|0|0|3.94|3.1|15.63|9.5|0|0|0|0|0.33|0.5|0|0|33178445753|67036217900|118292920200|64516667200|130224071244|130300306020|4784|6.36|-23.05|456239
2024-04-29 08:12:34|pink_usa_0566|CTRYY|0||202006|30|201303|202009|8.23|4.94|1.34|0.86|0.85|0.4|1.68|1.18|1.54|2.16|-11.24|6.42|4.73|6.53|8.5|6.72|0|0|0|0|0.46|0.65|0|0|11432090495|28345140000|4091753300|57033824500|25809680000|0|100|29.9|0.81|87851
2024-04-29 08:12:34|pink_usa_0567|CEOHF|34|201012|202006|41|201006|202009|990.03|7.82|2.43|1.5|2.39|1.59|1.59|0.73|0.31|0.32|0|0|4.19|2.53|11.63|6.99|0|0|0|0|0.74|1.91|0|0|10388673138|22184452900|64253007700|43075340600|45540405120|45562584000|191|1.02|-28.67|18703
2024-04-29 08:12:36|pink_usa_0568|HSNGY|0||202006|43|200912|202009|14.19|10.98|3.4|2.75|7.15|3.9|2.37|1.21|0.08|0.12|2.6|3.27|4.22|6.39|16.71|10.32|0|0|0|0|0.7|0.38|119703156582|164597508600|17857395341|10761383600|3985071600|20028680900|28097396241|0|508316|14.6965|-31.29|10143
2024-04-29 08:12:37|pink_usa_0569|SIOPF|0||202006|47|200812|202009|9.16|10.28|2.48|2.08|1.29|0.95|1.08|1.48|1.31|1.75|-9.24|-13.24|2.83|1.62|6.13|4.42|0|0|0|0|0.6|0.09|0|0|3354432150|8786738800|3465170900|35190349400|16857804870|0|39|4.77|57.95|26136
2024-04-29 08:12:37|pink_usa_0570|XIACY|14|202006|202006|5|201906|202009|25.4|40.49|1.27|2|1.29|2.2|3.27|5.2|0.11|0.26|-4.35|0.05|0|0|113.98|11.62|0|0|0|0|1|1.34|0|0|6020220755|8509753200|1558403100|60686850700|65845870128|67085075664|2845915|13.68|145.82|18960
2024-04-29 08:12:37|pink_usa_0571|CHKGF|0||202006|21|201506|202009|8.84|7.14|4.13|2.01|3.78|1.71|0.71|0.41|0.21|0.22|5.78|6.84|2.88|0.88|7.49|4.85|0|0|0|0|1.06|0.3|0|0|6865352375|7467735500|11699882300|21820523300|18614738520|0|18019|5.04|-24.66|54000
2024-04-29 08:12:38|pink_usa_0572|AGPYY|0||202006|37|201106|202009|5.89|4.96|1.59|1.57|0.68|0.56|0.74|0.62|1.25|1.61|-2.62|3.3|8.02|8.51|7.34|5.17|0|0|0|0|0.99|1.34|0|0|2172551341|5858235900|2236857300|14851299100|5345206430|0|3414|68.23|2.14|59840
2024-04-29 08:12:38|pink_usa_0573|CCOHY|12|201606|202006|43|200912|202009|12.93|4.59|1.47|1.01|1.24|0.4|2.27|0.49|0.91|1.15|-15.44|-39.02|2.64|6.63|9.67|5.69|2|2|0|0|0.9|0.94|0|0|1478505191|3039956000|627897100|7914183500|3372835540|8176320000|20818|33.4|-32.31|14411
2024-04-29 08:12:39|pink_usa_0574|NWSGY|0||202006|19|201512|202009|16.59|132.53|1.86|1.34|1.69|1.07|1.03|0.49|0.35|0.52|-6.74|-23.3|6.51|8.17|8.31|1|0|0|0|0|0.13|0.46|0|0|1241830271|2988990800|887819300|4447966700|3570868994|0|246|9.13|-42.22|11427
2024-04-29 08:12:40|pink_usa_0575|GULRY|0||202006|40|201006|202006|8.08|9.73|3.88|4.56|2.27|2.27|0.57|0.6|0.73|0.66|0|0|3.63|3.88|3.54|-0.76|0|0|0|0|0.5|0.27|0|0|3691148810|2849331000|2338637000|8259719000|4345118455|0|255|26.41|-15.03|11400
2024-04-29 08:12:40|pink_usa_0576|SBMFF|40|202006|202006|37|201106|202009|43.13|59.98|6.86|6.36|5.37|6.11|10.3|4.78|0.17|0.47|0|0|0.58|0.37|15.38|5.08|7.38|7|0|0|0.42|0.23|0|0|884081387|2689762200|1208943800|22021741600|21219186600|21230736975|3177|1.125|34.68|23515
2024-04-29 08:12:41|pink_usa_0577|SBHMY|40|202006|202006|12|201709|202009|39.23|56.03|7.52|8.82|5.7|5.71|7.55|6.69|0.17|0.47|0|0|0.87|0.74|15.38|5.08|0|0|0|0|1.02|0.14|0|0|884081387|2689762200|1208943800|30542731900|19823436500|19834226066|622|21.02|26.68|23515
2024-04-29 08:12:41|pink_usa_0578|WARFY|0||202006|42|200912|202006|6.46|14.42|6.27|5.11|4.68|3.19|0.61|0.32|0.29|0.3|0|0|3.3|1.89|8.49|-0.43|0|0|0|0|1|1.01|0|0|2951754809|2366116100|1639985900|9406296000|5881521000|0|42195|3.858|-9.65|7700
2024-04-29 08:12:42|pink_usa_0579|MTRJF|0||202006|42|201003|202009|17.42|39.78|5.6|5.78|5.1|5.04|1.39|1.34|0.24|0.29|1.35|-0.3|2.27|0.64|7.35|2.61|0|0|0|0|0.07|0.12|0|0|2247696282|2335022100|14697814300|35484484500|31087064427|0|301|5.03|-9.37|34077
2024-04-29 08:12:43|pink_usa_0580|MTCPY|0||202006|14|201703|202009|22.5|40.23|5.75|5.84|5.12|5.1|1.59|1.35|0.24|0.29|3.2|2.76|4.36|3.11|7.35|2.61|0|0|0|0|0.32|0.59|0|0|2247696282|2335022100|14697814300|35834580200|31437283178|0|568|15.26|-10.97|34077
2024-04-29 08:12:43|pink_usa_0581|CKISY|0||202006|28|201309|202009|12.98|12.28|28.48|17.03|25.67|13.65|1.42|0.75|0.2|0.29|0|0|3.8|7.04|11.21|4.73|0|0|0|0|0.58|0.73|0|0|1051238000|2030145400|360742700|14528365700|11943946056|0|4710|22.53|-32.22|2127
2024-04-29 08:12:44|pink_usa_0582|SCHYY|12|201412|202006|41|201006|202009|28.38|124.6|5.77|7.1|5.44|6.03|7.51|11.41|1.04|2.54|5.82|4.92|5.68|6.6|15.4|2.63|0|0|0|0|1.56|1.16|0|0|1617079455|1592000000|8684000000|36607333000|31272333022|31202717960|1261504|38.66|-13.92|27980
2024-04-29 08:12:44|pink_usa_0583|ALEDY|0||202006|3|201912|202009|5.46|10.15|7.17|8.62|1.78|2.96|0.35|0.56|0.58|0.73|-40.33|-40.33|4.84|2.7|4.84|2.29|0|0|0|0|0|0|0|0|790184700|1418508500|173172000|5778510800|1982506530|0|163|14.1|0|3448
2024-04-29 08:12:45|pink_usa_0584|BJWTF|0||202006|38|201103|202009|19.21|7.48|5.78|3.46|3.46|1.18|2.16|0.84|1.57|1.69|-9.35|-4.64|2.47|2.61|4.72|4.34|0|0|0|0|1.01|0.11|0|0|803585970|1394081700|634023600|12335260900|4158796299|0|3121|0.415|-17.85|19715
2024-04-29 08:12:45|pink_usa_0585|LFSYY|0||202006|25|201406|202009|9.5|25|5.07|7.39|3.98|3.95|3.87|2.82|3.83|5.44|10.75|20.66|6.11|0|11.06|1.76|0|0|0|0|0.47|1.32|0|0|1232710168|1281605600|828298700|2256618700|1206938894|0|1817|20.09|-23.43|664
2024-04-29 08:12:46|pink_usa_0586|MDEVF|0||202006|36|201106|202006|43.87|33.78|59.16|2.63|58.12|0.8|1.57|1.83|0.94|3.32|-14.36|-5.12|0.47|0|5.21|-4.21|0|0|0|0|1.45|1.68|0|0|763322195|1218754300|6771123700|10231715500|3120209488|0|986|2.06|-14.17|21931
2024-04-29 08:12:46|pink_usa_0587|CSPKF|0||202006|43|200912|202009|10.07|6.05|8.31|4.78|5.4|2.04|0.82|0.4|0.52|0.58|0|0|3.48|6.59|5.6|3.74|0|0|0|0|0.59|0.84|0|0|807331682|1087913000|4036046000|4602316100|1960414456|0|53|0.62|-29.55|3314
2024-04-29 08:12:47|pink_usa_0588|CLPHY|0||202006|48|200809|202009|17.7|15.8|2.8|3.02|2.2|2.29|1.87|1.67|0.55|0.52|0|0|3.62|4.27|7.65|6.76|0|0|0|0|0.23|0.68|0|0|735573435|1054359600|18672306200|30956911600|23470726074|0|497977|9.29|-10.67|7959
2024-04-29 08:12:47|pink_usa_0589|LKREF|0||202003|40|201003|202003|5.59|8.35|15.53|14.46|13.51|12.22|1|0.8|0.18|0.22|0|0|3.46|4.64|16.62|-8.27|0|0|0|0|0.48|0.16|0|0|360835700|1015794300|179121300|19873890100|16375673556|0|14023|7.94|-27.04|973
2024-04-29 08:12:48|pink_usa_0590|GGPXF|0||202006|29|201306|202009|8.02|4.38|51.32|-27.52|87.43|6.49|0.58|0.12|0.01|0|0.03|2.36|0.76|0|2.68|2.89|0|0|0|0|-0.21|-0.75|0|0|513742850|992011000|31729000|-802669100|189341914|0|105|0.007|-12.5|69
2024-04-29 08:12:48|pink_usa_0591|HNGKY|0||202006|42|200912|202006|10.36|48.87|10.46|6.09|8.9|3.67|0.55|0.24|0.15|0.18|2.24|1.11|3.14|5.99|9.41|-4.73|0|0|0|0|0.61|1.06|0|0|1364036364|927600000|133100000|14219880800|8570080800|0|19593|18.36|-35.44|2403
2024-04-29 08:12:49|pink_usa_0592|HKHGF|0||202006|42|200912|202006|8.79|48.35|10.5|6.32|8.9|3.62|0.55|0.25|0.15|0.18|2.4|1.11|2.97|5.64|9.41|-4.73|0|0|0|0|0.34|0.97|0|0|1364036364|927600000|133100000|14752010000|8455719700|0|11447|3.623|-36.55|2403
2024-04-29 08:12:49|pink_usa_0593|LNNGY|0||202006|40|201009|202009|62.95|56.2|1.44|5.19|1.64|5.65|3.31|10.23|0.28|0|0.8|0.84|0.55|0.5|3.92|19.46|0|0|0|0|-0.29|0.99|0|0|337034205|812372200|260266400|10137155100|10949167068|0|36155|110.04|57.11|3744
2024-04-29 08:12:50|pink_usa_0594|NDGPY|0||202006|34|201203|202009|12.15|9.95|1.48|1.22|0.79|0.81|1.02|1.03|1.11|0.65|7.09|14.78|3.02|4.35|5.03|6.1|0|0|0|0|1|0.67|0|0|1017802848|797986700|8256947300|9430362800|6461186940|0|10272|27.54|64.91|18740
2024-04-29 08:12:50|pink_usa_0595|CWAFF|0||202003|42|201003|202009|11.42|5.96|3.68|3.08|1.75|1.12|1.33|1.13|1.37|2.04|0|0|2.4|4.95|4.57|5.58|0|0|0|0|0.63|0.6|0|0|298852657|765076000|454190400|3435571200|1236991782|0|612|0.78|-3.67|9400
2024-04-29 08:12:51|pink_usa_0596|HUTCY|0||202006|6|201903|202009|19.41|13.66|0.18|-0.06|1.23|1.05|0.58|0.44|0.21|0|5.93|5.93|5.71|5.53|7|3.24|0|0|0|0|0.66|0.62|0|0|300976446|714260300|363323100|-36502500|677757732|0|336|2.1096|-16.29|979
2024-04-29 08:12:51|pink_usa_0597|HTCTF|0||202006|10|201803|202009|16.84|14.86|0.36|0.04|1.51|1.14|0.7|0.48|0.21|0|47.59|64.62|2.31|1.92|7|3.24|0|0|0|0|0.68|0.5|0|0|300976446|714260300|363323100|23398800|737803628|0|77|0.1531|-16.75|979
2024-04-29 08:12:51|pink_usa_0598|PCCWY|4|200606|202006|62|200412|202006|20.81|50.58|1.78|2.27|1|0.91|18.99|2.69|2.55|4.32|-15.97|-24.45|11.87|7.07|4.65|-0.1|0|0|0.07|0|0.36|0.57|0|0|904777077|696326300|4158475900|11461574500|4637782800|4050759600|3512|6|9.09|22800
2024-04-29 08:12:52|pink_usa_0599|PCWLF|4|200606|202006|47|200809|202006|18.39|47.94|1.96|2.28|0.88|0.91|3.57|2.74|2.55|4.32|-16.36|-27.57|5.44|6.93|4.65|-0.1|0|0|0|0|0.47|0.63|0|0|904777077|696326300|4158475900|11403602300|4579810634|4000124927|4277|0.5925|6.18|22800
2024-04-29 08:12:53|pink_usa_0600|CRPJY|0||202006|42|201003|202009|11.27|6.06|2.65|2.21|1.18|0.65|1.25|0.54|1.45|1.24|3.46|4.02|4.64|6.15|4.36|3.93|0|0|0|0|0.49|0.27|0|0|824316164|554762700|20378503500|18737340300|5511165916|0|34876|17.185|-11.83|21108
2024-04-29 08:12:53|pink_usa_0601|KGBLY|0||202006|3|201912|202009|12.38|16.29|1.43|1.76|1.52|1.91|1.53|1.95|0.34|0.1|0|0|0|0|11.76|9.63|0|0|0|0|0|0|0|0|388562075|551407600|695798400|3973821800|4291216800|0|464|34.82|0|9500
2024-04-29 08:12:54|pink_usa_0602|ASMVY|10|201912|201912|21|201506|202009|25.76|57.5|2.37|2.19|2.27|2.18|3.37|2.88|0.24|0.26|2.46|2.21|2.66|1.72|13.23|11.99|6.86|8|0|0|0.67|1.05|0|0|288030939|463065500|548461300|4214718800|4200713606|4201114266|406642|30.82|-14.25|14900
2024-04-29 08:12:55|pink_usa_0603|PCFBY|0||202006|43|200909|202006|103.9|26.85|1.17|0.95|0.88|0.47|0.94|0.69|0.71|0.98|-1.09|-0.86|3.7|1.81|-1.18|-9.57|0|0|0|0|0.46|0.73|0|0|512776000|315990000|1788911000|1420697400|715936364|0|205|2.99|-30.14|3000
2024-04-29 08:12:55|pink_usa_0604|MAWHY|2|200903|202003|41|201006|202009|13.7|22.67|2.05|3.23|2.23|3.06|3.33|5.48|0.24|0.59|2.13|0.17|3.48|1.96|19.96|14.82|0|0|0|0|1.66|1.92|0|0|205839961|287428800|516570500|5033659300|4739771376|3321673200|306|24.93|119.26|22041
2024-04-29 08:12:56|pink_usa_0605|NGCRY|0||202006|33|201206|202009|12.54|16.68|3.83|4|4.13|3.99|2.85|3.12|0.04|0.19|5.73|7.27|5.94|4.71|21.7|15.05|0|0|0|0|0.75|-0.47|0|0|161862292|285997000|1675736000|4963047300|4952364345|0|7420|68.45|-18.89|8775
2024-04-29 08:12:56|pink_usa_0606|VPGLF|10|201312|202006|43|200912|202009|34.94|16.16|7.96|3.27|9.29|4.6|3.85|1.52|0.01|0.02|3.53|-0.23|1.34|0|17.97|9.03|2.6|4|0|0|1.86|0.37|0|0|234205355|243544600|27362900|573516400|806961018|724987574|824|0.435|-17.14|173
2024-04-29 08:12:57|pink_usa_0607|VTKLY|0||202003|38|201103|202009|15.01|8.53|1.42|0.62|1.5|0.73|5.34|2.64|0.13|0|0|0|6.25|8.43|32.82|32.2|0|0|0|0|0.53|0.72|0|0|206695238|242500000|230800000|1344652700|1587152685|0|28237|6.295|-29.9|26000
2024-04-29 08:12:58|pink_usa_0608|CREQF|12|201312|202006|43|200912|202009|33.25|26.27|0.4|-0.69|1.61|0.95|0.65|0.38|0.03|0|0|0|0|0|-2.71|1.37|1.9|1|0|0|0.9|0.64|0|0|177026696|212209600|31630300|-84953000|126451800|0|1111|0.054|-15.33|400
2024-04-29 08:12:58|pink_usa_0609|HKSHY|0||202006|26|201312|202006|16.22|23.21|3.64|4.41|2.66|2.34|0.41|0.28|0.16|0.24|0|0|1.92|2.06|3.79|-2.05|0|0|0|0|-0.05|0.53|0|0|239589563|74961200|1589667700|2493754200|1337339000|0|1581|16.22|-16.67|7198
2024-04-29 08:12:59|pink_usa_0610|SIHBY|0||202006|41|201006|202009|17.59|36.42|3.59|2.24|3.24|2.01|1.66|1.63|0.9|1.2|-2.28|-5.71|8.91|8.75|6.27|5.64|0|0|0|0|-0.11|0.19|0|0|199152615|11937500|297000|1124398500|1007712630|0|749|3.27|-33.67|37
2024-04-29 08:12:59|pink_usa_0611|SBKFF|43|202006|202006|40|201009|202009|27.11|7.32|1.83|1.16|1.49|0.79|1.18|0.63|1.33|1.27|-2.66|5.13|1.18|0|2.52|3.85|0|0|0|0|1.6|1.21|351741409656|455880435000|29714274682|34897513300|5257835100|31833288000|21767128668|21775482243|1689|24.39|-34.87|249448
2024-04-29 08:13:00|pink_usa_0612|LTOUF|29|202006|202006|26|201403|202009|24.68|13.59|2.15|1.72|1.39|0.84|3.15|1.79|2.03|2.11|4.36|28.07|1.33|2.12|4.56|4.67|3.5|4|0|0|1.21|-0.13|0|0|2747543008|3434209600|2062462600|32389884500|15865111860|15858712670|454|11.3|-38.62|45268
2024-04-29 08:13:01|pink_usa_0613|MAHMF|27|202006|202006|27|201309|202006|27.48|265.65|1.44|1.51|0.7|0.61|2.68|1.49|1.71|2|-1.97|32|1.32|0.49|0.15|0.15|5|5|0|0|0.98|1.58|0|0|1713238367|1955904000|3575810400|17538031000|7894272375|7044170570|1760|6.35|-21.41|39792
2024-04-29 08:13:02|pink_usa_0614|PPERY|38|202006|202006|29|201306|202009|12.94|9.03|2.55|1.47|4.05|2.63|2.05|1.24|0.32|0.55|2.84|9.16|3.5|11.51|13.23|8.69|0|0|0|0|0.86|1.79|54618465826|69890744900|10680060746|14000808900|3273807100|8650281100|15516666445|15493513140|1649868|6.65|-32.21|38797
2024-04-29 08:13:04|pink_usa_0615|BKRKY|40|202006|202006|37|201106|202009|11.57|12.3|2.74|2.57|4.16|3.27|2.85|1.9|0.29|0.34|3.64|10.64|3.81|9.71|19.61|11|0|0|0|0|0.88|1.49|51820971153|75756516100|10165354053|9749781000|778405500|19476581900|24612191292|24929659482|436422|10.14|-30.02|61900
2024-04-29 08:13:04|pink_usa_0616|PBCRY|36|202006|202006|33|201206|202009|20.53|23.99|6.28|7.57|8.04|8.76|4.14|4|0.04|0.01|0.65|1.56|1.25|1.95|20.19|16.34|0|0|0|0|0.65|1.21|39127400941|53690162600|7214380356|6610805500|1500854300|37940829100|44379018000|44379018000|330297|45|-12.18|27272
2024-04-29 08:13:05|pink_usa_0617|PTAIY|40|202006|202006|36|201109|202009|15.13|7.51|1.75|1.21|1.62|0.83|2.96|1.15|0.68|0.56|0|0|3.02|4.88|10.29|8.39|0|0|0|0|0.86|1.91|0|0|2035386410|2988930000|5761000000|18043068900|12335338904|12335474800|552413|6.094|-33.83|134103
2024-04-29 08:13:06|pink_usa_0618|TLKMF|98|202006|202006|48|200809|202009|35.92|12.64|5.8|2.08|6.23|1.9|8.53|2.66|0.58|0.53|2.27|2.87|2.73|6.31|16.34|11.49|0|0|0|0|0.63|1.55|0|0|1045616997|2035320000|11829510000|19500589000|16939639039|16939639039|355|0.171|-41.68|25888
2024-04-29 08:13:07|pink_usa_0619|PIFMY|46|202006|202006|43|200912|202009|16.01|11.3|1.34|1.04|0.95|0.76|2.34|1.46|0.94|0.65|1.87|1.13|3.31|3.76|6.28|6.51|0|0|0|0|0.71|1.86|0|0|1147901528|1471970300|2495862900|5691103900|4153141025|4153141025|2485|23.65|-11.39|87576
2024-04-29 08:13:08|pink_usa_0620|ADOOY|36|202006|202006|33|201206|202009|11.1|10.09|1.36|1|1.05|0.87|1.15|0.67|0.58|0.41|0|0|4.82|10.24|6.11|4.64|3|3|0|0|0.77|2.26|0|0|946081029|1194175000|3155999000|3041897900|2462918920|2646312130|1427|3.85|-0.52|10357
2024-04-29 08:13:08|pink_usa_0621|PUTKY|40|202006|202006|37|201106|202009|14.2|8.71|1.3|1.12|1.41|1.14|26.99|1.45|0.12|0.2|3.33|7.2|3.41|5.26|15.11|12.92|3.97|4|0|0|1.03|1.11|0|0|946530508|1104133700|3144405900|5902215500|5973812804|5973812804|583|32.03|-0.19|31829
2024-04-29 08:13:09|pink_usa_0622|BSPDY|36|202006|202006|29|201306|202009|18.17|23.38|4.15|4.26|4.56|2.55|1.09|0.55|0.37|0.59|0|0|0|0|10.77|1.29|3.22|2|0|0|-0.14|-0.69|0|0|513476059|910887200|44408900|1755854300|1129846435|1129846435|108|10.805|-56.95|3351
2024-04-29 08:13:10|pink_usa_0623|PTPIF|34|202006|202006|25|201312|202003|167.69|461.54|4.86|4.41|4.3|4.27|7.75|4.15|0.46|0.55|1.11|-0.63|1.78|0.09|6.33|-1.54|2.67|1|0|0|-0.1|-0.29|0|0|362376727|718272000|2079237000|7362122100|7133408120|7133408120|53|0.4|-29.82|2168
2024-04-29 08:13:11|pink_usa_0624|GGNPF|42|202006|202006|20|201509|202009|15.84|7.72|1.52|0.73|1.41|0.72|2.89|1.49|0.3|0.16|0|0|2.48|0|14.47|17.79|0|0|0|0|0.86|1.85|0|0|161565398|578871100|1893926300|5710500000|5695300480|5695300480|9772|2.96|-23.32|32028
2024-04-29 08:13:12|pink_usa_0625|GDNGY|42|202006|202006|4|201909|202009|8.4|6.96|0.82|0.65|0.78|0.65|1.68|1.34|0.3|0.16|0|0|4.68|0|14.47|17.79|5.03|7|0|0|0|0|0|0|161565398|578871100|1893926300|5148906800|5133707295|5133707295|9633|10.6725|-30.47|32028
2024-04-29 08:13:12|pink_usa_0626|PITPY|36|202006|202006|31|201212|202009|28.32|25.87|3.72|2.35|4.18|2.86|3.15|1.85|0|0|0|0|4.15|4.14|15.75|7.34|4.84|5|0|0|0.2|1.54|0|0|708124259|544623700|980674900|2510798900|3055422560|3055422560|28|8.3|-40.71|5165
2024-04-29 08:13:13|pink_usa_0627|PTXKY|40|202006|202006|33|201206|202009|47.55|8.8|2.16|1|1.49|0.74|2.1|0.94|1.1|0.54|0.95|2.73|0.32|1.11|1.86|6.84|6.49|8|0|0|1.28|2.51|0|0|193383881|299153100|3430383500|1826856500|1352489548|1355687154|13674|2.54|-40.71|1616
2024-04-29 08:13:13|pink_usa_0628|PTKFY|38|202006|202006|33|201206|202009|29.85|27.69|3.43|3.09|3.53|3.16|6.32|4.5|0.04|0.1|1.72|1.08|1.7|1.28|19.89|15.09|0|0|0|0|0.81|2.48|0|0|207154517|293547800|593244000|5029224000|5151336106|5151336106|583|21.98|-6.98|12268
2024-04-29 08:13:13|pink_usa_0629|PTNDY|46|202006|202006|40|201009|202009|209.73|17.94|2.65|2.55|2.83|2.89|1.44|1.23|0.07|0|0|0|2.28|0|5.62|7.08|0|0|0|0|1.66|1.45|0|0|261340800|288748000|1468270000|2171499800|2460237784|2460237784|314|12.38|-11.57|3019
2024-04-29 08:13:14|pink_usa_0630|PSGTY|39|202006|202006|36|201109|202009|18.66|20.55|2.89|1.94|2.71|1.29|3.23|1.6|0.32|0.85|0|0|3.57|0.45|15.14|3.96|5.06|5|0|0|1.12|1.85|0|0|296864149|237912600|3924389000|5480347900|3661942502|3661942502|978|12.3474|-28.63|11466
2024-04-29 08:13:15|pink_usa_0631|PTIZF|42|202006|202006|9|201806|202009|6.22|5.52|0.49|0.22|0.64|0.37|1.25|0.63|0|0|1.94|3.77|0|0|23.43|9.98|5.83|5|0|0|1.26|1.86|0|0|363053744|207695000|255692000|329559300|544988282|544988332|782|0.497|-41.53|2843
2024-04-29 08:13:16|pink_usa_0632|PTMEY|42|202006|202006|35|201112|202009|16.76|4.46|3.9|1.72|3.64|1.12|3.09|0.76|0.31|0.34|3.6|2.13|2.73|0|14.12|11.96|5.64|7|0|0|1.06|1.07|0|0|147827749|59117300|395523900|977786200|668475150|637575150|496|5.15|-49.31|6868
2024-04-29 08:13:16|pink_usa_0633|PTFRY|39|202006|202006|35|201112|202009|98.39|26.93|45.85|9.82|23.69|5.1|43.94|4.59|5.56|4.2|3.71|3.73|3.85|4.65|7.44|3.35|3.03|4|0|0|0.36|0.47|0|0|55301092|53327600|1964846100|3466425000|1817008620|1817008620|364|4.2|-6.21|666
2024-04-29 08:13:17|pink_usa_0634|UNLRY|47|202009|202009|38|201103|202009|43.34|39.75|7.54|6.7|7.5|6.73|49.73|33.32|0.2|0.3|0|0|2.36|2.48|96.55|83.81|0|0|0|0|0.48|1.28|0|0|66860491|44537700|753881700|20451973300|20543775000|20543775000|72|10.77|-20.52|5088
2024-04-29 08:13:17|pink_usa_0635|AIBGY|78|200812|202006|7|201809|202006|11.07|8.82|1.6|-1.31|2.52|1.16|0.52|0.21|1.04|0.63|0|0|0|0|-5.2|-3.16|0|0|0|0|2.17|3.13|62434692864|85267980700|3933712496|16595630500|832255800|-3536410400|3135132000|4080615|880|2.31|-62.13|9310
2024-04-29 08:13:18|pink_usa_0636|BKRIY|40|200803|202006|10|201712|202006|9.85|5.02|1.71|0.46|1.17|0.46|0.57|0.19|2.42|0.96|-7.48|-6.35|3.46|0|0.74|-2.72|0|0|0|0|1.74|2.25|89225609873|99568159800|5468787870|10745097200|1068436500|2127585400|2111840000|106078787|6534|1.97|-54.41|10341
2024-04-29 08:13:19|pink_usa_0637|CRHCF|78|200806|202006|43|200912|202009|25.91|19.37|1.09|1.24|0.83|1|1.38|1.49|0.59|0.9|3.19|-2.13|3.41|2.52|4.42|4.84|0|0|0|0|1.14|1.54|0|0|1947338249|10088000000|19099000000|34231222400|27239520820|16863776660|29416|34.7|10.02|80300
2024-04-29 08:13:20|pink_usa_0638|DCCPY|0||202003|20|201509|202009|24.42|26.14|0.45|0.46|0.41|0.44|3.25|2.66|1.06|0.84|-1.59|2.85|1.74|2.25|6.82|5.57|0|0|0|0|0.42|0.59|0|0|1415259632|2219755700|1723294400|8605310200|8176608050|0|38511|41.5|12.01|13200
2024-04-29 08:13:21|pink_usa_0639|KRYAY|0||202006|43|200912|202009|30.12|38.41|2.05|3.18|1.82|2.89|4.06|4.51|0.72|0.63|0.31|-0.43|0.82|0.67|9.66|7.58|0|0|0|0|0.63|0.55|0|0|377778336|852274900|2268684300|24911172000|22571183585|0|438776|127.7444|11.19|26000
2024-04-29 08:13:22|pink_usa_0640|SMFKY|36|201712|202006|3|201912|202009|16.75|20.37|1.13|1.38|0.75|0.99|2.44|2.78|1.36|1.28|0|0|2.99|3.17|-1.45|6.02|0|0|0|0|0.74|0.95|0|0|683015902|718664100|4611147000|13222227200|9535558963|9472890000|694986|39.97|33.23|46000
2024-04-29 08:13:23|pink_usa_0641|SMFTF|36|201712|202006|3|201912|202009|16.7|20.11|1.13|1.37|0.75|0.98|1.81|2.69|1.36|1.28|0|0|2.97|3.25|-1.45|6.02|0|0|0|0|1.32|1.05|0|0|683015902|718664100|4611147000|12926403000|9239734767|9179010000|24596|38.73|17.78|46000
2024-04-29 08:13:23|pink_usa_0642|KGSPY|0||202006|20|201509|202009|25.25|43.66|2.06|3.45|1.92|3.35|4.28|6.83|0.44|0.42|0.32|1.14|0.9|0|9.45|11.37|0|0|0|0|0.2|0.73|0|0|213623570|484732800|1250295600|17108853500|16530853367|0|43031|91.07|81.74|15000
2024-04-29 08:13:24|pink_usa_0643|EXPGY|0||202003|48|200809|202009|27.49|50.74|4.5|7.52|3.85|6.71|7.05|15.39|1.78|1.85|3.88|1.54|2|1.24|11.67|10.7|0|0|0|0|0.92|0.88|0|0|281708346|277000000|502000000|38956829900|35027860362|0|5115017|38.19|19.23|17800
2024-04-29 08:13:24|pink_usa_0644|GLAPY|0||202006|32|201209|202009|21.14|18.74|1.75|0.87|1.56|0.7|4.08|1.62|1|0.47|0.89|2.73|1.15|2.88|11.71|5.85|0|0|0|0|0.46|0.15|0|0|195705517|165663900|635438500|3799084300|3067036560|0|71413|51.8|-16.25|7385
2024-04-29 08:13:25|pink_usa_0645|IRCUF|0||202006|32|201209|202009|16.03|28.24|2.58|2.3|2.45|2.1|10.46|2.43|1.5|0.76|0.87|5.71|2.38|0|23.92|4.99|0|0|0|0|0.41|1.7|0|0|60833857|149018800|399707700|818469000|738055130|0|34120|3.95|-15.05|307
2024-04-29 08:13:26|pink_usa_0646|PDYPY|0||201912|23|201409|202006|42.46|55.97|4.36|4.62|3.85|4.36|33.83|2.43|1.26|0.09|4.98|2.25|2.63|0|29.2|3.16|0|0|0|0|0.96|1.9|0|0|216075695|141737500|390990900|13429166100|12720550920|0|2907436|79.8|73.67|9153
2024-04-29 08:13:27|pink_usa_0647|ILPMY|0||202006|2|201912|202006|18.49|14.94|5.32|2.85|2.2|0.6|0.43|0.12|3.44|0.48|-128.93|-283.12|0|0|-2.95|-1.54|0|0|0|0|1.67|1.18|23697336336|19978637900|216366977|71978900|214812000|1228617800|256902958|0|113|0.565|-54.07|2465
2024-04-29 08:13:28|pink_usa_0648|GLVHF|0||202006|1|202006|202009|250.41|251.23|2.35|2.35|2.18|2.19|0.7|0.7|0.06|0.13|0|0|0|0|0.54|0.26|0|0|0|0|0|0|0|0|111162960|70718100|24159000|719316100|666570204|0|683|0.765|0|342
2024-04-29 08:13:28|pink_usa_0649|GNCGY|0||202003|42|201003|202009|54.65|7.3|1.04|0.6|0.75|0.39|3.33|1.7|1.18|1.03|12.64|15.17|4.65|5.08|7.54|10.13|0|0|0|0|0.84|1.26|0|0|41972305|42676500|482801100|1099166600|708274555|0|528|6.35|-52.33|11539
2024-04-29 08:13:29|pink_usa_0650|CCGGY|0||202006|41|201003|202006|18.13|82.97|2.1|0.78|1.89|0.53|1.86|1.19|0.56|0.95|3.98|4.84|4.03|7.35|7.16|-7.09|0|0|0|0|1.09|1.63|0|0|204413087|240266900|250754700|1075422600|733376756|0|11250|7.07|-47.71|3061
2024-04-29 08:13:29|pink_usa_0651|CGPZF|0||202006|41|201003|202006|19.43|112.06|2.12|1.1|1.9|0.84|1.87|1.9|0.56|0.95|4.86|6.97|3.14|4.6|7.16|-7.09|0|0|0|0|0.82|1.43|0|0|204413087|240266900|250754700|1509018100|1166971500|0|2673|3.75|-45.11|3061
2024-04-29 08:13:30|pink_usa_0652|BKHYY|42|202006|202006|39|201012|202009|11.54|24.96|-0.53|-4.97|1.98|1.85|0.84|0.63|1.04|0.66|3.42|7.86|2.56|6.13|4.05|0.65|0|0|0|0|0.52|1.12|85623711072|117498924800|17750467854|32820940100|930913400|-18589574700|6922623436|6892060000|6766|25.91|-33.15|9278
2024-04-29 08:13:30|pink_usa_0653|ISDAY|34|202006|202006|23|201412|202009|10.16|9.13|-0.81|-1.76|1.3|1.13|0.7|0.57|0.68|0.6|-3.86|-4.75|1.61|2.27|4.28|4.02|0|0|0|0|0.53|1.54|48334381929|66783308900|7249958165|11500816500|768889200|-4892136500|2963005274|2963005274|51503|25.455|-42.8|9374
2024-04-29 08:13:31|pink_usa_0654|BZQIY|34|202006|202006|31|201212|202009|11.11|13.74|2.44|2.12|1.55|1.23|7.69|9.82|-0.97|-111.44|0|0|9.77|0|6.69|8.24|7.28|9|0|0|0.85|0.92|0|0|611042487|560116000|2161484500|5315229900|3124999180|3051000000|4144|5.65|93.47|5256
2024-04-29 08:13:32|pink_usa_0655|DGRLY|46|202006|202006|31|201206|202003|50.1|5.25|2.4|2.95|0.87|0.08|2.56|0.7|6.45|17.28|6.73|-75.79|7.42|0|0.73|-9.93|1.03|1|0|0|1.21|3.9|0|0|3366481192|457616800|7471697900|8100121900|289289520|222926394|20932|1.86|-85.34|16
2024-04-29 08:13:32|pink_usa_0656|DLKGF|46|202006|202006|31|201206|202003|40.43|15.97|2.12|2.95|0.97|0.08|2.7|0.72|6.45|17.28|0.36|-83.69|6.52|0|0.73|-9.93|0|0|0|0|0.17|0.04|0|0|3366481192|457616800|7471697900|8088457000|297066120|228919230|77|19.1|-85.31|16
2024-04-29 08:13:32|pink_usa_0657|TTCNF|0||202006|39|201012|202009|32.61|22.27|0.93|0.45|0.87|0.61|2.9|1.61|0.84|0.24|-2.61|6.73|0.89|0|-0.88|6.16|0|0|0|0|1.21|2.25|0|0|25826324|88309000|24023000|170582900|225575210|0|3604|1.7|-11.92|850
2024-04-29 08:13:33|pink_usa_0658|TTTPF|0||202006|7|201809|202006|17.78|33.9|0.51|0.58|0.68|0.84|1.26|0.91|0.05|0|7.72|5.58|1.63|0|17.93|-4.85|0|0|0|0|1456.23|4.86|0|0|38846000|79143000|26835000|185110400|264253400|0|7261|2|10.5|722
2024-04-29 08:13:33|pink_usa_0659|IDTA|14|202006|202006|8|201809|202009|14.92|16.45|2.74|2.33|2332.72|2.42|13.17|19.54|-5.75|3.45|-8.06|-21.26|0|0|25.58|33.17|9.43|10|0|0|-0.26|2.82|0|0|219200|639700|54900|2930700|2225080|2225080|408|0.55|12.24|
2024-04-29 08:13:34|pink_usa_0660|ARZGY|30|201606|202006|11|201712|202009|10.63|12.29|-3.3|-3.52|0.31|0.26|1.05|0.75|1.1|1.1|4.41|2.56|3.91|3.93|4.21|2.83|0|0|0|0|0.62|1.09|0|0|232131837188|361183271800|4626892400|-304946624400|22164769748|22021174290|4081|7.06|-30.77|72621
2024-04-29 08:13:35|pink_usa_0661|UNCRY|47|202006|202006|9|201712|202003|6.32|5.5|3.67|1.88|1.27|0.87|0.45|0.27|2.29|1.88|-76.73|-120.41|1.89|0|-0.69|-1.3|0|0|0|0|1.52|1.5|651850702414|518124222300|39163552945|108095407700|11518870100|39346857000|18144154676|18144154676|688707|4.055|-30.51|83685
2024-04-29 08:13:35|pink_usa_0662|UNCFF|47|202006|202006|29|201212|202003|9.07|5.27|5.22|1.87|1.18|0.86|0.48|0.26|2.29|1.88|-26.91|-116.57|1.51|0|-0.69|-1.3|0|0|0|0|1.29|1.39|651850702414|518124222300|39163552945|108095407700|11518870100|39139910300|17987546280|17987546280|105995|8.04|-31.41|83685
2024-04-29 08:13:36|pink_usa_0663|ISNPY|46|202006|202006|43|200912|202009|13.22|6.56|3.66|1.32|1.27|0.98|0.6|0.56|1.83|1.33|-10.68|-6.35|5.25|0|0.98|3.1|0|0|0|0|1.31|1.16|429414756129|515602712200|51930622703|80124864800|9743016200|44556393900|40050369503|38221347190|1425941|12.395|-19.43|87996
2024-04-29 08:13:36|pink_usa_0664|IITSF|46|202006|202006|43|200912|202009|14.2|6.52|3.6|1.28|1.25|0.97|0.59|0.55|1.83|1.33|-16.85|-6.71|4.7|0|0.98|3.1|0|0|0|0|1.28|1.4|429414756129|515602712200|51930622703|80124864800|9743016200|43070054700|36350677875|34690613438|35724|1.875|-19.61|87996
2024-04-29 08:13:37|pink_usa_0665|ATASY|45|202006|202006|40|201003|202003|20.53|57.28|4.69|5.87|2.39|1.09|2.54|1.94|2.91|8.81|1.95|-80.09|4.43|0|3.83|-2.69|2.59|3|0|0|0.67|1.87|0|0|4828635021|11030763400|856998500|68941539300|12777336506|9934673012|227197|7.81|-35.61|29502
2024-04-29 08:13:37|pink_usa_0666|MDIBY|26|201606|202006|13|201706|202009|9.4|10.25|12.38|10.39|3.25|2.64|0.76|0.62|2.61|2.53|5.73|15.43|4.32|6.65|2.29|1.7|0|0|0|0|0.76|1.74|31111520000|35507640400|4224054134|7664009700|485210800|26672764700|6730065604|6687976018|84525|7.82|-27.99|4746
2024-04-29 08:13:38|pink_usa_0667|ESOCF|46|202006|202006|43|200912|202009|35.53|44.73|1.45|2.26|0.58|1.22|1.25|2.74|1.7|2.06|3.69|4.18|4.97|4.19|2.75|1.75|0|0|0|0|0.78|0.64|0|0|15456425830|7164147900|88194372100|166375316000|89935994753|87931718378|297011|8.8475|19.68|66825
2024-04-29 08:13:39|pink_usa_0668|ENLAY|46|202006|202006|43|200912|202009|35.06|44.31|1.45|2.23|0.58|1.19|1.24|2.66|1.7|2.06|1.8|4.23|5.88|4.23|2.75|1.75|2.95|4|0|0|0.83|0.59|0|0|15456425830|7164147900|88194372100|163656143500|87216822264|85273144242|2681432|8.58|18.93|66825
2024-04-29 08:13:39|pink_usa_0669|TIAOF|78|202006|202006|48|200809|202009|24.55|7.77|1.97|1.89|0.69|0.46|0.8|0.37|1.63|1.33|5.45|9.68|3.36|2.8|1.35|2.07|0|0|0|0|0.64|1.48|0|0|7184625164|5037396900|20253057400|34937927600|8406791228|8406791228|12662|0.399|-27.72|45473
2024-04-29 08:13:40|pink_usa_0670|TIAIY|78|202006|202006|67|200312|202009|18.83|7.72|2.01|1.89|0.7|0.45|0.88|0.37|1.63|1.33|10.55|15.16|7.61|7.86|1.35|2.07|0|0|0.01|0|0.77|1.17|0|0|7184625164|5037396900|20253057400|34995026200|8322512540|8322512540|22361|3.95|-26.72|45473
2024-04-29 08:13:41|pink_usa_0671|TIIAY|78|202006|202006|67|200312|202009|22.91|7.68|2.17|1.89|0.88|0.45|1.08|0.37|1.63|1.33|5.57|9.88|3.18|2.85|1.35|2.07|3.16|5|0.02|0.01|0.93|1.11|0|0|7184625164|5037396900|20253057400|34847328000|8301442888|8301442888|329424|3.94|-29.86|45473
2024-04-29 08:13:42|pink_usa_0672|TIAJF|78|202006|202006|48|200809|202009|29.11|8.17|1.84|1.91|0.58|0.48|0.62|0.39|1.63|1.33|8.73|6.84|4.04|0|1.35|2.07|0|0|0|0|0.11|1.74|0|0|7184625164|5037396900|20253057400|35142303200|8575348445|8575348445|69|0.407|-25.05|45473
2024-04-29 08:13:43|pink_usa_0673|SNMRY|44|202006|202006|41|201006|202009|14.01|13.74|8.28|10.56|4.75|5.54|2.2|2.4|1.78|2.57|7.41|-16.37|7.38|5.3|5.76|6.05|2.59|3|0|0|0.64|0.24|0|0|1150922050|3490975700|18522190200|31281251300|16346789000|16346789000|18036|10|0.5|3048
2024-04-29 08:13:44|pink_usa_0674|BNCDY|46|202006|202006|18|201603|202009|13.57|8.62|1.38|0.83|1.5|1.17|2.23|2.15|0.16|0.04|7.61|6.7|6.6|6.45|16.74|23.04|0|0|0|0|0.7|2.71|18065926016|34180869400|564714179|2031246200|297934100|3715802400|5650358472|5681466279|398|15.39|-5.24|2982
2024-04-29 08:13:44|pink_usa_0675|TEZNY|46|202006|202006|36|201109|202009|14.48|16.66|7.75|9.06|4.24|5.37|2.52|3|2.37|2.51|4.38|0.93|4.35|3.95|5.67|5.36|2.61|3|0|0|0.59|0.33|0|0|1705760503|1959737500|15748416600|23884905600|14043143408|14043143408|338741|20.96|10.74|4657
2024-04-29 08:13:45|pink_usa_0676|TERRF|46|202006|202006|42|201003|202009|13.49|16.33|7.73|9.07|4.08|5.3|2.49|2.96|2.37|2.51|3.12|0.92|5.36|4.02|5.67|5.36|0|0|0|0|-0.11|0.34|0|0|1705760503|1959737500|15748416600|23720154000|13878391762|13878391762|1991|6.9047|15.07|4657
2024-04-29 08:13:45|pink_usa_0677|DNIYY|30|201606|202006|13|201706|202009|18.35|11.89|-0.03|-0.12|0.35|0.31|0.61|0.37|0.29|0.29|0|0|1.82|1.77|2.35|2.46|0|0|0|0|1.03|0.69|0|0|1965803918|1767369400|1071566500|-347180300|795314620|795314620|518|10.69|6.05|9060
2024-04-29 08:13:46|pink_usa_0678|BZZUY|32|201612|202006|11|201712|202009|9.85|9.28|1.47|1.41|1.3|1.34|1.06|1.15|0.44|0.34|2.36|1.11|0.52|0.71|8.81|9.39|0|0|0|0|1.01|1.06|0|0|709781669|1171750900|3606944900|5037620800|4772195298|4772448396|489|11.61|14.5|9854
2024-04-29 08:13:46|pink_usa_0679|PRYMY|48|202006|202006|43|200912|202009|25.03|37.48|0.74|0.88|0.55|0.64|3.16|2.92|1.46|1.32|-0.19|4.4|2.07|2.62|5.16|3.14|6.6|8|0|0|-0.33|1.44|0|0|732966384|844627200|3042232400|10315674000|7502874375|7502874375|79605|14.25|30.73|28160
2024-04-29 08:13:47|pink_usa_0680|MONRF|13|201512|202006|15|201612|202009|29.82|36.79|5.77|6.03|6.05|6.44|8.37|7.18|0.14|0.06|0|0|0.65|0|27.26|19.58|0|0|0|0|0.42|0.31|0|0|289225145|750620500|879415500|9672477800|10338162120|10175752310|11685|40.9|16.46|4028
2024-04-29 08:13:47|pink_usa_0681|PRDSY|0||202006|36|201106|202006|28.83|30.88|3.17|3.8|3.43|3.59|3.95|3.35|0.23|0.38|2.5|-0.52|2.88|0|13.36|-2.03|0|0|0|0|0.49|1.1|0|0|624663384|596548600|4248020300|10897132200|10222501880|0|11835|7.99|39.51|13669
2024-04-29 08:13:48|pink_usa_0682|TDPAY|8|201112|202006|8|201806|202006|42.37|19.45|1.48|1.37|1.4|1.15|1.21|0.82|0.27|0.67|-19.53|-38.45|1.04|0|4.21|-1.95|0|0|0|0|0.1|0.21|0|0|254309495|572975500|639117300|1102641200|926619120|857063200|275|2.8|-41.05|4657
2024-04-29 08:13:48|pink_usa_0683|ATGSY|30|201606|202006|10|201712|202006|18.76|6.7|0.53|0.54|0.37|0.26|3.22|1.84|1.52|2.64|0|0|1.95|0|4.97|-8.94|0|0|0|0|0.2|1.16|0|0|251036221|526749300|3689581200|2455646200|1193287400|1203627675|214|4.75|-40.63|62061
2024-04-29 08:13:49|pink_usa_0684|FINMY|46|202006|202006|43|200912|202009|32.61|5.6|0.63|0.61|0.34|0.21|1.09|0.58|1.22|1.15|2.93|-6.55|1.73|2.74|1.03|5.65|4.47|7|0|0|1.27|1.58|0|0|1481631434|482483400|3002868900|9207684400|3231544398|3231544398|25776|2.81|-52.45|49733
2024-04-29 08:13:50|pink_usa_0685|MDIUY|45|202006|202006|44|200909|202009|113.33|34.48|1.39|1.45|1|0.83|1.62|0.87|0.44|0.64|6.01|4.6|2.99|0|3.64|1.45|5.23|6|0|0|1.28|1.04|0|0|305349709|457965600|395883800|4184769000|2389683240|2389683240|364|6.3|-30|5001
2024-04-29 08:13:50|pink_usa_0686|SFRGY|42|202006|202006|27|201309|202006|29.13|55.61|2.65|2.17|2.64|2.21|6.45|3.39|0.27|0.3|1.77|-1.51|1.77|0|21.04|-6.29|8|8|0|0|0.24|0.98|0|0|160271200|297487600|835470100|2520908700|2570073600|2573257998|25312|7.62|-21.26|3994
2024-04-29 08:13:51|pink_usa_0687|AEMMY|32|201612|202006|11|201712|202009|13.98|10.83|1.26|1.19|0.72|0.62|1.35|1.25|1.22|1.1|0|0|4.61|5.85|4.82|5.23|0|0|0|0|0.37|1.76|0|0|620861961|255300100|5521005000|8639229700|4508316800|4605158675|290|7.25|-16.47|12316
2024-04-29 08:13:51|pink_usa_0688|PIAGF|46|202006|202006|43|200912|202009|32.33|44.38|0.82|1.07|0.58|0.7|1.98|2.5|1.13|1.78|2.01|4.61|2.7|4.15|3.88|2.08|4.43|5|0|0|0.68|2.69|0|0|170726574|178425500|330399900|1596056900|1035661920|1035661920|201|2.9|-2.06|6155
2024-04-29 08:13:52|pink_usa_0689|TCCHF|0||202006|5|201906|202009|23.23|24.77|2.68|2.54|2.69|2.6|7.32|5.78|1.28|0.32|0|0|1.44|0|24.06|18.79|0|0|0|0|1.81|1.76|0|0|83426510|135643100|182819600|1671660500|1711283750|0|5667|8.5|-20.56|2062
2024-04-29 08:13:52|pink_usa_0690|BCUCY|18|201512|202006|14|201612|202006|38.87|33.68|3.7|3.91|3.61|3.64|7.49|7.45|0.47|0.98|0|0|0.71|0|11.46|-4.55|0|0|0|0|0|0.58|0|0|58831796|125717900|681358800|2258358800|2105280000|2105345016|20504|15.48|-3.85|2024
2024-04-29 08:13:52|pink_usa_0691|RZSMF|46|202006|202006|15|201612|202009|17.66|14.33|0.68|0.54|0.55|0.4|3.67|1.05|1.13|0.54|0|0|0|0|-13.48|4.6|3.42|4|0|0|-0.38|0.82|0|0|31389995|13721000|234268800|460922100|312240761|356065000|151|0.6035|-40.29|3212
2024-04-29 08:13:53|pink_usa_0692|MBFJF|86|200809|202003|42|201003|202009|15.75|17.73|-9.77|-18.01|2.01|1.61|0.67|0.38|2.44|2.93|-1.9|-41.28|2.7|5.9|2.06|0.57|0|0|0|0|1.57|0.84|1052753838814|1918445540600|311491274100|1043274963500|12241385900|-576757597200|51492470952|55622580477|21887|4.01|-20.12|168400
2024-04-29 08:13:54|pink_usa_0693|SMFNF|44|201903|202003|4|201909|202009|16.06|20.41|-11.45|-12.67|1.76|1.71|2.65|0.38|2.21|2.55|-32.27|-32.27|17.53|6.14|1.14|0.56|0|0|0|0|13.96|0.35|1075895402977|1325980780600|245207533814|578867411700|16327945600|-283760816900|38026571949|38774016855|39392|27.765|-17.23|98300
2024-04-29 08:13:55|pink_usa_0694|JPHLF|21|202006|202006|18|201603|202009|17.28|7.4|-3.62|-4.13|0.4|0.27|0.37|0.25|0.02|0.18|3.92|-2.3|4.53|6.43|2.33|2.75|0|0|0|0|0.15|-0.15|1623424746345|1727392245500|470587678855|518996198600|29630526700|-449543497000|29233297590|29233340970|150|7.23|-22.26|400001
2024-04-29 08:13:55|pink_usa_0695|JPSTF|21|202006|202006|18|201603|202009|15.3|14.71|-31.7|-36.02|3.13|2.47|0.4|0.32|0.02|0.18|3.8|-5.51|4.52|5.6|2.6|2.03|0|0|0|0|0.06|0.1|1636215094525|1742413924000|454364509080|502814768400|1798165900|-454006715000|31114981900|31113969300|3300|8.3|-4.82|16383
2024-04-29 08:13:55|pink_usa_0696|MZHOF|57|202006|202006|42|201003|202009|27.46|31.81|-5.64|-8.26|1.9|1.77|0.7|0.41|3.79|2.26|-14.15|-59.88|4.19|5.37|1.48|0.47|0|0|0|0|0.61|0.42|1034023439721|1396485983600|277772939247|367815914500|10217879400|-153229185000|32893602209|32934071203|249612|12.97|-12.66|74274
2024-04-29 08:13:56|pink_usa_0697|RSNHF|47|202006|202006|44|200909|202009|7.55|6.61|-8.35|-15.66|1.72|1.2|0.62|0.41|1.5|1.49|88.77|96.49|3.3|5.33|3.99|2.8|0|0|0|0|0.5|0.5|399529523674|522657179500|75406361463|150147311700|3409234400|-109549138600|8329400550|8409779640|893|3.66|-10.51|31425
2024-04-29 08:13:57|pink_usa_0698|SUTNY|47|202006|202006|38|201103|202009|10.35|7.55|-0.07|-1.34|1.48|1.06|0.66|0.44|4.43|4.83|-15.3|0.17|3.03|4.98|1.28|0.99|0|0|0|0|0.96|0.74|281954092389|364416643300|99121827033|137834564800|1981229900|-13158242400|10412113032|10419334638|412431|2.78|-23.63|23807
2024-04-29 08:13:57|pink_usa_0699|CMTDF|47|202006|202006|42|201003|202009|10.2|7.52|0.77|-1.34|1.51|1.06|0.67|0.44|4.43|4.83|-9.5|0.2|2.98|5.03|1.28|0.99|0|0|0|0|0.75|0.82|281954092389|364416643300|99121827033|137834564800|1981229900|-13195697100|10374658280|10381854740|26336|27.7|-23.2|23807
2024-04-29 08:13:58|pink_usa_0700|TOYOF|127|202006|202006|48|200809|202009|16.5|13.02|1.16|1.34|0.66|0.75|1.12|0.96|1.01|1.16|2.57|-0.35|2.24|0|4.76|3.7|0|0|0|0|0.7|0.65|0|0|32108847977|81435189800|102841976300|333703303000|184589437648|184411949480|323388|66.02|-3.99|369701
2024-04-29 08:13:59|pink_usa_0701|DSEEY|35|202006|202006|31|201212|202009|11.55|11.45|15.7|21.82|2.07|1.49|0.96|0.57|9.1|11.41|-16.23|-110.1|2.68|4.35|0.95|0.47|0|0|0|0|0.96|0.87|29837425434|40275177200|31887803359|40837445700|2877069200|96062011500|6472915788|6501871434|29395|4.26|-6.43|15955
2024-04-29 08:13:59|pink_usa_0702|SNEJF|144|202006|202006|48|200809|202009|35.71|15.53|0.51|1.07|0.5|1.24|1.33|2.32|0.81|0.38|1.6|1.78|0.91|0.62|1.88|10.57|0|0|0|0|1.37|0.79|0|0|10991374343|33036368800|12170734600|81818571400|93812017455|94888953900|899170|76.05|27.84|111700
2024-04-29 08:14:01|pink_usa_0703|MSADY|46|202006|202006|42|201003|202009|73.75|11.33|0.08|-0.19|0.37|0.35|0.71|0.62|0.15|0.31|2.84|3.78|2.99|4.99|3.09|4.06|0|0|0|0|0.89|0.54|0|0|16523157224|32260896000|4476678200|-8685692200|15465498143|15566845536|460855|13.698|-16.27|50633
2024-04-29 08:14:01|pink_usa_0704|CHBAY|47|202006|202006|19|201512|202009|10.26|9.08|-3.37|-6.84|2.79|2.14|0.57|0.44|0.65|1.33|-3.04|-28.51|2.38|3.17|3.89|2.28|0|0|0|0|0.95|0.97|107985116298|129932889600|10599504364|28419592800|1086087500|-12594709800|3911647992|3917190457|102|26.33|-2.63|6884
2024-04-29 08:14:02|pink_usa_0705|CJPRY|48|202006|202006|45|200906|202009|11.28|16.34|2.5|3|1.68|2.07|1.33|0.82|1.16|1.16|0|0|0.97|0.95|6.19|2.38|2.55|2|0|0|0.36|0.41|0|0|10193582217|27705460500|46086957100|41659332100|28714974211|28718068650|1367243|14.624|-29.69|38715
2024-04-29 08:14:04|pink_usa_0706|HNDAF|146|202006|202006|48|200809|202009|24.13|23.17|0.84|0.72|0.48|0.33|0.97|0.54|0.9|0.97|2.25|3.22|2.64|3.15|5.44|1.29|0|0|0|0|0.99|0.91|0|0|8408770738|25880648600|70438594000|89929650700|42422802786|42423026373|29377|24.57|-11.17|218674
2024-04-29 08:14:05|pink_usa_0707|DCNSF|45|202006|202006|32|201209|202009|434.77|82.29|4.1|0.12|4.86|0.3|18.21|0.46|0.18|0.28|2.57|4.97|1.9|3.75|4.37|0.43|0|0|0|0|0.26|0.3|0|0|9335428850|20745211800|10464263300|6989673500|17157970060|17401915300|236|15.4|8.45|63719
2024-04-29 08:14:06|pink_usa_0708|HACBY|43|202006|202006|40|201009|202009|11.82|11.16|-0.13|-0.59|1.78|1.5|0.47|0.27|0.64|2.3|-13.33|-16.48|2.07|3.19|2.88|0.8|0|0|0|0|0.67|-0.23|64867492475|69472622100|7260714060|19514035600|315298900|-756628000|1989832621|1994546274|1108|40.67|-2.36|5101
2024-04-29 08:14:06|pink_usa_0709|TDHOY|47|202006|202006|39|201012|202009|16.65|5.43|-0.1|-0.6|0.4|0.33|0.8|0.51|0.07|0.12|2.33|3.4|3|3.93|5.75|8.82|0|0|0|0|1.58|1.24|0|0|9205933322|19000811600|3497666800|-11465895800|6235147149|6243503568|2498|5.19|-7.7|20106
2024-04-29 08:14:07|pink_usa_0710|SHZUY|47|202006|202006|12|201709|202009|12.35|11.22|-0.31|-1.07|3.2|2.84|0.52|0.43|0.54|0.92|-1.55|-15|1.88|2.77|3.41|2.36|0|0|0|0|0.09|-0.38|87611253689|98210924800|6777453693|14681276400|578105400|-1634947700|4146942662|4367856822|83529|73.54|-0.36|6328
2024-04-29 08:14:07|pink_usa_0711|SFBQF|12|202006|202006|2|202003|202009|14.05|12.69|2.29|2.16|1.35|1.2|6.6|6.02|4.01|5.82|0|0|0|0|8.37|6.89|0|0|0|0|0|0|0|0|9299868411|14456203600|20213158100|97398380300|53534232000|54052267500|42152|11.25|0|50950
2024-04-29 08:14:08|pink_usa_0712|MITSY|125|202006|202006|114|199203|202009|26.61|10.28|4.1|1.03|1.28|0.49|1.41|0.83|2.68|1.28|2.58|5.26|1.58|4.3|3.6|3.54|1.77|2|0.01|0.02|0.52|0.93|0|0|12259544380|13630199300|20001236300|64386904100|29734651920|29956693140|1116614|353.4|8.25|56384
2024-04-29 08:14:09|pink_usa_0713|NSANY|109|202006|202006|93|199612|202003|53.47|36.05|0.9|0.95|0.41|0.18|1.39|0.41|1.65|2.11|-0.3|8.7|2.38|0|2.9|-7.54|2.67|2|0.04|0.02|0.69|1.35|0|0|7860263673|13576061800|40734189300|76304518900|13730818842|13731839550|499725|7.02|-43.8|153731
2024-04-29 08:14:10|pink_usa_0714|SKLKY|47|202006|202006|38|201103|202009|12.73|7.85|2.09|0.8|1.17|0.87|0.56|0.33|2.11|1.54|-21.64|-50|0.56|0.77|1.43|1.74|0|0|0|0|1.02|-0.03|59108437663|57529804200|9356280907|13148240400|619993400|2612483200|2704969762|2790600978|22156|2.42|-16.84|6738
2024-04-29 08:14:11|pink_usa_0715|NTDOY|50|202006|202006|44|200909|202009|62.28|21.2|2.36|4|3.62|4.84|2.36|4.64|0|0|0|0|1.75|1.79|7.98|23.76|3.91|9|0|0|0.61|0.08|0|0|9835841404|11685597100|765639700|55349884500|67204798384|67204431680|56837670|70.52|53.73|6200
2024-04-29 08:14:12|pink_usa_0716|PCRFY|145|202006|202006|104|199409|202009|67.41|14.12|0.38|0.37|0.43|0.34|1.39|1.08|0.47|0.68|2.02|-0.74|1.26|2.99|0.09|5.08|3.94|7|0.06|0.1|0.87|0.93|0|0|11214113741|10824052600|11848985700|23651941900|19993481769|19993582895|1853585|8.57|5.72|249349
2024-04-29 08:14:13|pink_usa_0717|YAHOY|48|202006|202006|45|200906|202009|20.33|41.52|4.15|3.45|4.71|3.16|3.88|4.54|0.18|1.59|2.45|-3.39|1.58|1.21|18.45|4.19|6.02|5|0|0|1.1|1.45|0|0|4771128631|10795891800|2173113800|34676805400|29741903677|29741500250|484441|12.49|119.89|21134
2024-04-29 08:14:13|pink_usa_0718|FUJHY|48|202006|202006|41|201006|202009|12.56|20.23|0.56|0.32|0.67|0.55|1.8|0.96|0.4|0.27|3.98|0.39|2.4|4.73|13.52|4.06|5.14|4|0|0|0.24|0.84|0|0|6189955900|10490816300|7456985100|8700559200|15373117144|15373107120|493399|10.024|-29.51|44747
2024-04-29 08:14:14|pink_usa_0719|NTTYY|105|202006|202006|102|199503|202009|23.93|11.57|1.79|1.26|0.96|0.74|1.8|0.89|0.66|0.5|5.03|3.9|1.99|4.02|3.88|5.21|4.14|6|0.01|0.01|0.31|0.08|0|0|10443629085|10300447300|89275143500|137101711600|76771894748|76624962894|4749332|20.66|-12.8|370826
2024-04-29 08:14:15|pink_usa_0720|DNZOY|48|202006|202006|41|201003|202006|17.04|48.28|0.72|0.81|0.81|0.8|1.19|1.1|0.18|0.32|1.88|0.05|1.82|2.94|5.84|-1.83|3.12|3|0|0|0.52|0.92|0|0|9400484129|9870004900|17446009000|34559703400|33939314760|33939306000|458009|21.9|-0.91|202363
2024-04-29 08:14:16|pink_usa_0721|ORXCF|85|202006|202006|48|200809|202009|11.33|6.19|4.93|4.16|1.56|1.31|0.78|0.62|3.88|1.61|4.45|2.18|2.37|2.99|2.48|3.76|0|0|0|0|0.98|0.78|9705129510|21245117400|8643947631|9806973000|29890693600|51446769000|16775539200|15969772980|24562|12.78|-38.85|50817
2024-04-29 08:14:17|pink_usa_0722|SHECY|48|202006|202006|45|200906|202009|20.05|19.77|1.98|3.32|2.46|3.95|1.58|2.24|0.01|0.01|1.9|1.71|1.86|1.53|8.23|11.19|3.2|5|0|0|0.86|0.62|0|0|6421855991|9684859200|10497833200|45880781900|54645761660|54740796600|1321781|32.9|21.45|25697
2024-04-29 08:14:18|pink_usa_0723|NPPXF|102|201909|201909|44|200903|202003|10.17|8.69|1.81|1.9|0.81|1.09|1.7|1.81|0.67|0.49|4.98|6.9|2.92|4.11|3.82|5.22|0|0|0|0|0.28|0.12|0|0|10469548973|9645321100|87164792900|206623876100|156314999650|78157500900|250235|21.5|-12.3|271253
2024-04-29 08:14:19|pink_usa_0724|KYCCF|41|202006|202006|42|201003|202009|38.62|65.9|19.1|21.6|14.13|23.52|6.98|6.98|0|0|0.17|0.11|0.18|0|12.26|11.03|4.95|6|0|0|0.55|0.28|0|0|5464843892|9391661400|233428100|105275151500|114666812880|114666765600|1380639|472.8|53.75|8419
2024-04-29 08:14:20|pink_usa_0725|NHOLF|41|202006|202006|31|201212|202009|14.85|10.49|0.27|0.27|0.4|0.39|0.83|0.87|0.18|0.31|2.74|3.89|2.75|3.94|3.31|6.27|0|0|0|0|0.18|0.62|0|0|6436002846|8689955100|3486857900|9411853400|13260100700|13472554700|1148|37|-9.2|62331
2024-04-29 08:14:20|pink_usa_0726|SMPNY|41|202006|202006|18|201603|202009|10.55|10.15|0.29|0.26|0.43|0.38|0.87|0.84|0.18|0.31|3.47|4.02|3.22|3.89|3.31|6.27|0|0|0|0|0.3|0.75|0|0|6436002846|8689955100|3486857900|8932621300|12830041590|13035606980|1205|17.9|-16.08|62331
2024-04-29 08:14:21|pink_usa_0727|SZKMY|48|202006|202006|43|200912|202009|16.84|22.55|0.49|0.75|0.54|0.72|1.43|1.49|0.48|0.55|2.01|-8.24|1.16|1.86|5.68|4.24|5.18|6|0|0|0.43|2.3|0|0|8177260876|8652881300|8559086200|22273651900|20465253977|20465253977|499128|168.67|0.18|102572
2024-04-29 08:14:21|pink_usa_0728|SVNBY|47|202006|202006|12|201709|202009|20.61|12.39|-3.07|-4.65|3.7|2.99|1.71|1.41|0.89|0.47|4.91|7.56|3.54|4.14|7.06|7.47|0|0|0|0|0.29|0.66|4842823515|7086433400|5421723009|8405512200|124660400|-4519620700|2896777580|2901639504|6284|24.58|-3.49|866
2024-04-29 08:14:22|pink_usa_0729|MARUY|49|202006|202006|44|200903|202003|9.53|6.36|0.6|0.44|0.19|0.17|0.91|0.68|2.47|1.62|-2.97|1.87|2.91|5.37|3.36|-4.7|0|0|0|0|0.59|1.26|0|0|7422448620|8301819000|8728330000|26220323200|10317155344|10328734256|565954|59.44|-14.85|53395
2024-04-29 08:14:23|pink_usa_0730|DSNKY|48|202006|202006|36|201109|202009|79.18|131.58|6.42|19.64|4.51|13.57|5.59|14.9|0.27|0.17|3.51|0.83|3.1|0.69|6.67|7.73|5.79|7|0|0|0.69|0.07|0|0|5341885769|8160866200|2303675900|176098008900|182171817203|182510445518|612416|31.2333|46.83|15348
2024-04-29 08:14:24|pink_usa_0731|DSKYF|48|202006|202006|43|200912|202009|32.92|55.92|1.77|6.09|2.06|6.78|1.75|4.96|0.27|0.17|3.22|0.11|1.62|0|6.67|7.73|0|0|0|0|0.68|0.3|0|0|5341885769|8160866200|2303675900|54604637300|60678638050|60791430990|27822|31.21|39.6|15348
2024-04-29 08:14:24|pink_usa_0732|SBHGF|41|202006|202006|25|201406|202009|11.72|16.79|2.07|2.83|1.49|1.84|1.04|1.43|1.3|2.55|-7.46|-8.29|2.63|0|3.28|2.49|1.64|2|0|0|1.07|1.62|0|0|4633554239|7841859000|481959000|10049088200|5979900780|6652023910|18885|25.9|15.42|8003
2024-04-29 08:14:25|pink_usa_0733|TKOMY|47|202006|202006|44|200909|202009|43.22|13.81|0.54|0.53|0.64|0.64|0.99|1.01|0.05|0.07|4.71|5.49|1.37|4.72|6.01|6.52|0|0|0|0|0.61|0.54|0|0|5892947265|7754718400|2888974800|27017291000|30720255008|30748920832|1158402|44.02|-17.2|41101
2024-04-29 08:14:26|pink_usa_0734|MIELY|49|202006|202006|46|200903|202009|21.08|16.17|0.61|0.71|0.6|0.75|1.54|1.31|0.32|0.23|0.99|1.02|1.41|2.68|7.38|6.65|5.3|7|0|0|0.75|0.27|0|0|4916369924|7543837600|7991483100|28125407400|30104970722|30105599456|897168|28.0685|3.75|146518
2024-04-29 08:14:26|pink_usa_0735|MZDAY|48|202006|202006|40|201006|202006|13.3|32.19|0.36|0.21|0.27|0.13|1.08|0.36|1.01|0.89|0.22|-14.44|3.02|5.59|2.96|-3.18|5.14|6|0|0|1.15|1.19|0|0|4695211202|7370476600|9827587100|5644706300|3643317795|3643312010|135942|2.8925|-34.26|50479
2024-04-29 08:14:27|pink_usa_0736|ITOCY|49|202006|202006|46|200903|202009|7.65|9.08|0.92|0.68|0.38|0.39|1.07|1.33|1.66|0.94|5.63|3.6|2.93|3.03|5.61|6.59|3.23|5|0|0|0.69|0.54|0|0|5815997607|6620869000|19893816300|66838840300|38314106394|38315325048|1445541|51.42|25.44|174713
2024-04-29 08:14:27|pink_usa_0737|SSUMY|49|202006|202006|46|200903|202009|13.89|32.73|1.24|0.85|0.42|0.33|0.76|0.66|1.81|1.27|0.43|4.61|3.93|6.01|3.21|0.85|2.5|3|0|0|0.7|0.86|0|0|8542542802|6584529500|9840440700|39426855700|15616031250|15623062500|881616|12.5|-21.43|100246
2024-04-29 08:14:28|pink_usa_0738|MIUFY|48|202006|202006|43|200912|202009|36.89|7.09|5.84|5.36|1.59|0.53|2.49|0.61|6.71|6.49|0|0|2.76|4.68|1.11|1.25|1|1|0|0|0.16|0.4|0|0|1533553242|6509071500|20661984000|44673751600|4401901608|4416998248|2308|9.88|-5.27|3578
2024-04-29 08:14:29|pink_usa_0739|KDDIY|47|202006|202006|44|200909|202009|14.09|9.47|1.37|1.4|1.16|1.2|1.61|1.37|0.36|0.33|4.58|4.78|2.41|4.26|9.62|10.58|5.74|6|0|0|0.46|0.07|0|0|2488250489|6375730500|25814503200|67862365300|56307813584|57631162560|1669221|12.52|-4.57|83308
2024-04-29 08:14:30|pink_usa_0740|MITEY|49|202006|202006|46|200903|202009|46.14|14.9|4.12|3.33|2.47|1.74|1.89|1.28|1.49|1.47|-0.44|3.3|0.98|1.99|2.11|3.38|1.36|2|0|0|0.58|0.9|0|0|4852601800|6158789900|38348791300|39849889700|21003437328|21002382960|833298|15.69|-21.59|16951
2024-04-29 08:14:30|pink_usa_0741|BRDCY|46|202006|202006|43|200912|202009|36.5|14.55|0.8|0.79|0.75|0.78|1.37|1.04|0.37|0.36|3.32|6.21|2.11|3.69|8.74|5.96|5.93|7|0|0|0.15|0.43|0|0|4065611398|5936979300|16428483300|22896805400|21379556376|22941381303|549512|16.29|-17.01|143589
2024-04-29 08:14:31|pink_usa_0742|DKILY|48|202006|202006|43|200912|202009|25.98|41.69|1.39|2.45|1.2|2.4|2.37|4|0.69|0.51|1.52|0.2|1.09|0.8|6.62|6.83|5.37|7|0|0|11.61|0.84|0|0|2731253691|5930166800|5474463400|55540031400|54333028929|54365038038|1066658|18.57|40.26|89957
2024-04-29 08:14:32|pink_usa_0743|AOZOY|47|202006|202006|33|201206|202009|10.19|9.09|4.64|4|3.74|1.77|0.89|0.45|1.47|1.93|1.57|-16.42|5.04|8.02|3.03|1.99|0|0|0|0|-0.02|0.82|30391579383|32916829300|4269782817|5817635100|221541100|4521686000|1969649974|1971715242|10280|4.22|-32.32|2433
2024-04-29 08:14:32|pink_usa_0744|TOSBF|53|202006|202006|50|200803|202009|27.62|134.32|0.51|0.44|0.31|0.41|1.94|1.37|-4.77|0.63|1.66|11.08|1.1|0.73|1.48|0.84|0|0|0|0|0.49|1.24|0|0|4515512094|5686375900|5350843900|12999481000|11697650249|11697699250|10289|25.79|-15.99|125648
2024-04-29 08:14:33|pink_usa_0745|TOSYY|53|202006|202006|41|201006|202009|25.61|127.59|0.51|0.44|0.32|0.4|1.97|1.36|-4.77|0.63|5.53|11.11|1.11|0.69|1.48|0.84|4.19|6|0|0|0.24|1.26|0|0|4515512094|5686375900|5350843900|12943691500|11584256974|11584305500|112739|12.77|-17.45|125648
2024-04-29 08:14:34|pink_usa_0746|TKECY|48|202006|202006|40|201003|202003|8.47|1.54|1.11|0.83|0.17|0.08|0.43|0.16|3.87|1.76|0|0|0|0|-0.55|-2.4|0|0|0|0|0.45|0.27|0|0|11258990880|5685009700|69008052200|46533123700|4446136913|4446127200|4765|2.775|-44.94|40734
2024-04-29 08:14:35|pink_usa_0747|ALNPY|48|202006|202006|38|201012|202006|20.05|29.73|0.9|1.02|0.56|0.54|1.26|0.89|1.22|1.39|-0.55|-12.18|1.17|0|3.14|-4.61|3.47|2|0|0|-0.1|0.48|0|0|3465035782|5564726700|14512720400|15018022800|8028488640|8028696000|2621|4.8|-31.62|49448
2024-04-29 08:14:36|pink_usa_0748|SMCAY|48|202006|202006|26|201403|202009|22.29|37.86|4.03|6.67|4.89|7.78|2.36|3.06|0.05|0.01|0|0|0.82|0.66|9.66|8.45|3.93|5|0|0|1.02|0.31|0|0|3557602330|5448960700|1758211000|31999705900|37316886915|37316598000|1215589|28.05|30.05|25979
2024-04-29 08:14:36|pink_usa_0749|SMECF|48|202006|202006|45|200906|202009|37.8|38.06|3.44|6.6|4.2|7.71|2.05|3.04|0.05|0.01|0|0|0.45|0|9.66|8.45|0|0|0|0|0.66|0.39|0|0|3557602330|5448960700|1758211000|31667105000|36984286000|36984008000|743038|556|34.93|25979
2024-04-29 08:14:37|pink_usa_0750|FJTSY|37|202006|202006|34|201203|202009|36.24|17.4|0.37|0.76|0.32|0.78|1.57|2.41|0.69|0.33|2.17|1.79|1.65|1.2|6.22|9.79|6.53|8|0|0|0.7|0.69|0|0|3655377835|5287421700|5222837700|26793245900|27267114490|27278469400|498752|27.23|72.68|141947
2024-04-29 08:14:38|pink_usa_0751|MAUSY|49|202006|202006|46|200903|202009|24.54|35.82|-2.12|-6.92|8.38|10.26|2.68|3.16|1.42|2.04|5.57|0.22|4.12|4.7|4.7|3.55|0|0|0|0|0.5|-0.32|2172252786|2750364100|3750299738|5273694400|13857400|-1535173700|2273488890|2277874950|368|17.7|-6.15|358
2024-04-29 08:14:38|pink_usa_0752|TYIDY|48|202006|202006|39|201012|202009|26.54|18.15|1.06|1.47|0.78|1.03|0.77|0.83|0.49|0.54|0.81|1.67|2|2.35|3.45|2.91|2.14|3|0|0|0.79|0.51|0|0|4083753167|5146348000|9200455900|27784097700|19503803543|19503765853|32035|62.8175|7.56|79266
2024-04-29 08:14:39|pink_usa_0753|TOKTY|48|202006|202006|30|201303|202009|16.05|21.41|1.79|1.48|2.11|1.12|1.11|0.45|2.68|3.51|-8.46|11.96|4.08|2.79|2.42|0.48|2.27|2|0|0|0.51|0.4|0|0|3252348987|4966574200|109501900|870659500|660652230|660651964|106|2.66|-3.97|3019
2024-04-29 08:14:39|pink_usa_0754|JXHGF|41|202006|202006|34|201109|202003|9.78|8.23|0.39|0.38|0.14|0.14|0.68|0.56|1.28|1.04|7.33|4.11|3.6|5.68|1.74|-3.98|0|0|0|0|0.21|0.13|0|0|3277776271|4918663600|34461547900|31884158500|11582865360|11582935200|111|3.6|-21.74|55359
2024-04-29 08:14:39|pink_usa_0755|JXHLY|41|202006|202006|34|201109|202003|8.74|7.17|0.41|0.38|0.14|0.14|0.7|0.56|1.28|1.04|6.36|5.73|2.89|5.69|1.74|-3.98|2.55|3|0|0|0.33|0.66|0|0|3277776271|4918663600|34461547900|31833322600|11532029451|11532098984|6401|7.1684|-22.21|55359
2024-04-29 08:14:40|pink_usa_0756|ASEKY|48|202006|202006|30|201212|202006|13.74|33.55|0.49|0.48|0.35|0.26|1.03|0.71|0.47|0.84|4.01|29.39|2.68|3.65|4.57|-1.71|3.12|2|0|0|0.95|1.56|0|0|4091182964|4792962300|13990732200|14910453900|8157898188|8158007160|5868|30.27|-4.03|144334
2024-04-29 08:14:41|pink_usa_0757|CAJFF|146|202006|202006|84|199909|202009|24.64|26.06|1.39|0.64|1.52|0.57|2.35|0.73|0.23|0.22|5.22|6.13|3.33|6.64|9.05|2.18|0|0|0|0|0.57|0.59|0|0|6351945345|4648589300|10863412700|19521864700|17087979840|17091623660|33788|16.34|-38.94|187041
2024-04-29 08:14:42|pink_usa_0758|FANUY|63|202006|202006|48|200809|202009|28.34|68.22|4.79|7.09|6.23|8.36|2.7|2.92|0|0|2.35|1.58|2.34|1.43|11.57|4.37|3.31|3|0|0|0.84|1.16|0|0|6216925925|4643979400|5510496200|31662050000|36230971086|36633779375|5397947|19.0975|4.27|10249
2024-04-29 08:14:42|pink_usa_0759|RCRRF|25|202006|202006|20|201509|202009|31.57|50.63|1.98|3.01|2.09|3.18|4.97|7.22|0.15|0.14|1.25|2.17|0.91|0.69|14.06|12.46|0|0|0|0|0.88|1.51|0|0|3084606650|4470609200|3176215200|63425773300|66561810528|66695928660|45304|40.38|35.68|51900
2024-04-29 08:14:43|pink_usa_0760|RCRUY|25|202006|202006|10|201803|202009|33.46|50.41|2.3|2.99|2.42|3.16|5.79|7.18|0.15|0.14|1.7|2.26|0.84|0.69|14.06|12.46|8.27|9|0|0|1.18|1.44|0|0|3084606650|4470609200|3176215200|63129063100|66265100316|66398621400|941035|8.04|31.8|51900
2024-04-29 08:14:44|pink_usa_0761|TOPPY|48|202006|202006|42|201003|202009|27.73|6.63|0.45|0.39|0.37|0.38|0.6|0.45|0.34|0.29|2.18|0.14|2.14|3.72|2.02|5.22|2.93|4|0|0|0.78|0.24|0|0|2955436146|4438284600|5539131100|5273587100|5185405645|5185386920|725|7.49|-12.99|58102
2024-04-29 08:14:45|pink_usa_0762|SOMLY|48|202006|202006|45|200906|202009|21.81|25.24|1.56|1.82|1.69|2.09|1.86|2.13|0.1|0.05|1.88|1.85|1.63|1.67|7.56|7.26|3.95|5|0|0|0.47|0.18|0|0|2714475161|4385689900|3593636600|17663655200|20247580787|20247569191|246385|23.192|5.23|66699
2024-04-29 08:14:45|pink_usa_0763|KAJMY|48|202006|202006|43|200912|202009|16.3|6.33|0.44|0.27|0.32|0.35|1.19|0.86|1.27|0.38|0|0|1.82|3.66|6.02|10.09|2.14|4|0|0|0.19|0.34|0|0|2368048346|4279626800|3660423300|5063264200|6484124350|6484099050|53792|12.65|-2.32|22114
2024-04-29 08:14:46|pink_usa_0764|KYOCY|146|202006|202006|104|199409|202009|31.6|22.94|1.47|1.25|1.68|1.47|1.48|0.92|0.08|0.04|1.97|1.72|1.41|2.58|4.94|3.89|2.47|4|0.03|0|0.97|0.12|0|0|4067014167|4197421300|4009868400|17682895800|20770989382|20770977920|1004556|57.31|-7.07|75505
2024-04-29 08:14:47|pink_usa_0765|JAPAY|48|202006|202006|24|201409|202009|14.34|11.98|2.85|1.98|2.65|1.64|2.39|1.38|0.3|0.43|4.31|7.41|4.81|7.72|12.28|7.97|5.09|6|0|0|0.64|0.43|0|0|2487333189|4051347500|7256058100|39375400300|32637975200|32657608000|440985|9.2|-16.32|69090
2024-04-29 08:14:47|pink_usa_0766|MMTOF|49|202006|202006|40|201003|202003|14.93|10.05|0.33|0.23|0.38|0.17|1.94|0.62|0.78|0.85|0|0|2.97|8.77|3|-19.29|4.62|4|0|0|0.56|0.19|0|0|3764473732|4017573100|3635738400|4212328300|3155224620|3155259600|8145|2.12|-51.88|39729
2024-04-29 08:14:48|pink_usa_0767|MTLHY|48|202006|202006|41|201003|202006|24.73|151.01|0.75|0.99|0.27|0.3|0.91|0.81|1.53|2.13|-2.15|-1.68|2.67|4.98|2.55|-0.41|0|0|0|0|0.8|-0.03|0|0|3189764772|3999487000|16254778500|30477379900|8771698266|9549666708|13301|30.885|-17.92|76362
2024-04-29 08:14:49|pink_usa_0768|TISCY|49|202006|202006|12|201709|202009|9.44|6.87|0.51|0.35|0.66|0.47|1.54|1.02|0.99|0.32|0|0|2.75|3.53|6.67|12.01|2.53|4|0|0|0.38|0.4|0|0|2671244072|3954039400|1907993100|5375458500|7102200061|7188737400|17714|8.51|-11.85|18378
2024-04-29 08:14:49|pink_usa_0769|NIPNF|47|202006|202006|3|201912|202009|11.47|17.78|0.46|0.66|0.34|0.54|1.16|1.86|0.79|0.55|2.44|2.78|1.94|1.3|1.98|5.71|5.6|7|0|0|0|0|0|0|2507064734|3818254000|5253703000|18466421700|15017324444|15020831820|10385|57.8775|0|115840
2024-04-29 08:14:50|pink_usa_0770|RICOY|73|202006|202006|70|200303|202009|73.31|102.69|2.31|0.18|1.93|0.29|4.73|0.6|0.71|0.24|1.5|27.74|1.23|3.5|2.86|0.31|4.39|6|0|0|0.7|1.41|0|0|2776448258|3795195600|2499147300|3219382700|4962370160|4962366050|6347|6.85|-25.62|90141
2024-04-29 08:14:51|pink_usa_0771|JAPSY|33|202006|202006|26|201312|202006|8.46|12.58|0.72|0.73|0.9|0.61|1.37|0.74|0.11|0.54|1.66|-5.82|2.86|0|16.56|-3.91|4.63|2|0|0|-0.01|1.2|0|0|3599956934|3680749300|9861287200|7720112000|6395168650|6396392860|420925|9.49|-37.88|36797
2024-04-29 08:14:51|pink_usa_0772|OTSKY|44|202006|202006|33|201206|202009|20.09|17.38|1.45|1.61|1.69|1.75|1.38|1.36|0.12|0.09|-0.6|2.99|1.86|2.2|6.94|7.34|6.29|8|0|0|0.36|0.41|0|0|4893928027|3591675600|4155672700|21761704600|23523735501|23525711460|454598|21.69|4.28|37837
2024-04-29 08:14:52|pink_usa_0773|FUJIY|146|202006|202006|112|199209|202009|34.1|15.25|1.53|1.06|1.64|0.97|1.96|1.07|0.19|0.29|2.25|4.03|0.73|1.84|3.18|5.07|4.2|7|0.02|0.04|0.49|-0.14|0|0|4544944172|3589937600|6337876000|21974766100|19766613885|19831922500|923813|49.45|12.53|83987
2024-04-29 08:14:53|pink_usa_0774|OBYCF|48|202006|202006|45|200906|202009|15.1|6.48|0.48|0.33|0.32|0.36|1.04|0.87|0.85|0.34|0|0|1.81|3.3|4.6|10.24|2.23|3|0|0|0.09|0.05|0|0|1531683833|3571424000|5297468500|6156860800|6781770765|6781764150|4721|9.45|3.68|18879
2024-04-29 08:14:53|pink_usa_0775|NPSCY|45|201909|201909|43|200906|202003|23.78|5.02|0.88|0.57|0.41|0.15|0.84|0.29|0.78|0.81|0.68|-2.02|1.71|0|2.22|2.85|0|0|0|0|1.03|1.22|0|0|1102932752|3526535300|30302348300|32462289600|8634518872|8636727862|3382|9.38|-32.81|59183
2024-04-29 08:14:54|pink_usa_0776|MRAAY|53|202006|202006|46|200903|202009|118.18|25.54|2.1|2.89|2.32|2.99|2|2.63|0.04|0.13|2.34|1.52|1.72|1.37|8.74|9.42|4.35|6|0|0|0.8|0.48|0|0|2531793494|3440982700|9348546500|40130776900|41509969346|41509821744|1727073|16.22|34.16|74109
2024-04-29 08:14:55|pink_usa_0777|EJPRY|48|202006|202006|44|200906|202006|17.56|14.52|2.04|2.22|1.13|1.01|1.35|0.86|1.15|1.14|1.15|-2.29|1.19|2.45|3.88|-0.79|2.75|3|0|0|0.5|0.23|0|0|1580132813|3353712000|64859879800|51956690900|23648291480|23648290435|1445333|10.45|-35.05|98415
2024-04-29 08:14:56|pink_usa_0778|TTDKY|145|202006|202006|110|199303|202009|38.29|27.1|1.42|1.2|1.48|1.13|2.07|1.76|0.29|0.55|3.82|5.02|1.02|1.53|4.48|4.17|2.79|5|0.02|0.11|0.99|1.16|0|0|2013755208|3346602100|6218094900|14785441400|13711000734|13739318820|647314|108.54|20.73|107138
2024-04-29 08:14:57|pink_usa_0779|SGIOY|48|202006|202006|20|201509|202009|20.91|15.68|5.05|4.36|5.74|5.63|3.18|2.3|0.14|0|1.79|1.52|1.43|1.77|12.1|16.22|5.98|8|0|0|0.48|0.69|0|0|1649583900|3342856600|692375100|13055753900|16398117965|16694569847|708798|13.7299|1.18|6244
2024-04-29 08:14:57|pink_usa_0780|SHMUY|48|202006|202006|22|201503|202009|10.68|7.78|0.53|0.44|0.49|0.4|1.32|0.87|0.91|0.57|0|0|3.29|4.51|4.73|7.4|2.16|3|0|0|0.65|0.39|0|0|2436194304|3336657500|3965601100|6508672000|5927397336|5927391120|36058|31.08|-15.83|18475
2024-04-29 08:14:58|pink_usa_0781|IPXHY|47|202006|202006|43|200909|202006|157.55|7.21|1.87|2.07|1.6|0.87|0.69|0.3|0.23|0.45|-0.86|2.74|1.79|7.34|3.76|-1.21|3.4|3|0|0|0.94|1.81|0|0|5610208225|3318664300|19661317600|18423138300|7717165985|7717179197|63303|5.285|-43.72|3721
2024-04-29 08:14:58|pink_usa_0782|SOMMY|48|202006|202006|42|201003|202009|23.75|62.75|0.91|1.02|0.36|0.28|1.06|0.66|1.55|1.63|3.73|-18.87|3.05|4.59|2.2|0.38|4.33|5|0|0|0.73|0.99|0|0|2019623207|3238104000|7231670700|20458941800|5591701710|5591696580|124658|17.1|-24.7|37453
2024-04-29 08:14:59|pink_usa_0783|DWAHY|48|202006|202006|45|200906|202009|20.66|9.11|0.64|0.69|0.5|0.44|1.32|1.09|0.57|0.81|1.19|-2.9|2.32|4.15|6.73|7.07|3.82|5|0|0|0.46|0.68|0|0|2044168087|3172506900|16742685600|27245960200|18313895600|18514272000|1439160|28|-19.71|70344
2024-04-29 08:15:00|pink_usa_0784|KUBTY|143|202006|202006|104|199409|202009|28.18|18.72|1.31|1.68|0.94|1.3|1.76|1.64|0.81|0.66|1.49|2.15|1.5|1.84|6.16|5.31|3.36|5|0.02|0.11|0.92|0.8|0|0|1101059956|3138899800|3652318900|28554890400|21887820108|22059686170|874779|90.575|19.57|43907
2024-04-29 08:15:02|pink_usa_0785|NEXOY|35|202006|202006|4|201909|202009|15.35|21.52|5.92|8.37|7.09|9.73|2.66|3.59|0.07|0|0|0|0|0|13.16|17.69|5.88|7|0|0|0|0|0|0|1566470534|3026061300|277658300|19250581700|22155059175|22332508365|119858|25.05|0|6571
2024-04-29 08:15:03|pink_usa_0786|TOELY|48|202006|202006|41|201006|202009|40.98|21.43|1.75|3.35|2.15|3.74|2.51|5.2|0|0|0|0|2.22|2.06|13.03|25.68|5.42|8|0|0|1.08|0.72|0|0|2814567820|2998764900|1684137900|37997862400|40996627240|41235758570|3450539|65.9|39.38|13837
2024-04-29 08:15:04|pink_usa_0787|ISUZY|48|202006|202006|42|201003|202009|11.72|15.88|0.59|0.47|0.51|0.37|1.45|0.74|0.48|0.36|2.01|2.14|1.83|4|8.98|3.06|3.7|4|0|0|0.97|1.71|0|0|2440974691|2996422800|7091582200|8278861600|6446112710|6446108340|74860|8.74|-24.3|46925
2024-04-29 08:15:04|pink_usa_0788|SMTOY|49|202006|202006|46|200903|202009|16.58|37.73|0.61|0.53|0.42|0.32|0.87|0.63|0.4|0.47|1.36|-0.22|1.84|3.38|3.95|1.03|3.64|4|0|0|0.52|0.91|0|0|1767724534|2924264200|8911459000|14729412400|9000006764|8281646380|1861|11.54|-10.3|320975
2024-04-29 08:15:05|pink_usa_0789|SZHFF|48|202006|202006|44|200909|202009|11.39|6.34|1.12|0.57|0.23|0.18|0.58|0.53|2.42|1.62|7.32|7.01|3.57|5.48|2.02|3.2|2.2|3|0|0|0.51|0.17|0|0|3827982002|2859977600|2211814000|8826141200|2769641028|2776093320|166|2.31|-29.57|22330
2024-04-29 08:15:06|pink_usa_0790|NINOY|49|202006|202006|45|200903|202006|26.22|45.41|0.66|0.16|0.82|0.53|1.42|0.5|0.22|0.23|2.5|13.44|1.99|5.53|4.96|-2.01|5.34|5|0|0|0.76|0.65|0|0|2241967454|2824102700|988686400|774773800|2558824309|2558847310|302749|6.97|-46.43|20190
2024-04-29 08:15:08|pink_usa_0791|HOCPY|53|202006|202006|50|200803|202009|20.49|41.93|3.07|7.72|3.38|8.36|3.4|6.97|0.16|0.03|3.71|1.45|2.28|0.72|13.79|16.82|6.9|9|0|0|0.53|0.33|0|0|2518402204|2813730600|1423357500|39527571300|42283028574|42638386320|2655678|113.58|38.06|36795
2024-04-29 08:15:08|pink_usa_0792|ROHCY|48|202006|202006|43|200912|202009|34.03|31.55|1.1|1.28|1.91|2.28|0.93|0.99|0|0.06|3.66|2.86|1.67|1.81|2.24|3.53|3.02|4|0|0|0.93|0.95|0|0|2777289689|2799287700|2221386800|4177479600|6592376753|7376361503|32921|36.17|1.1|22191
2024-04-29 08:15:09|pink_usa_0793|CHGCY|46|202006|202006|27|201312|202009|37.6|41.91|5.2|10.47|5.6|10.88|4.5|8.76|0|0|1.35|0.95|1.31|1.17|11.08|22.58|5.98|9|0|0|0.15|-0.15|0|0|2112193135|2701700700|2558359400|71082570600|73784271352|73898453500|1091382|22.46|75.9|7394
2024-04-29 08:15:10|pink_usa_0794|NTDTY|48|202006|202006|45|200906|202009|29.87|26.77|1.09|1.01|0.93|0.86|1.98|2.03|0.61|0.58|0.97|1.41|1.54|1.29|4.33|4.67|4.19|6|0|0|1.01|1.61|0|0|1869862387|2613575000|4644007300|22304000100|19270336260|19270336260|3100|13.74|-1.12|136464
2024-04-29 08:15:10|pink_usa_0795|SHMDF|46|202006|202006|43|200912|202009|27.69|34.71|3.06|5.03|3.53|5.83|3.28|4.04|0.02|0|0.71|0.74|0.18|0.71|12.92|12.05|0|0|0|0|0.32|0.52|0|0|1446969441|2536825200|1218564200|15898267700|18428958800|18428958800|18966|198.8|31.37|13618
2024-04-29 08:15:11|pink_usa_0796|SMNNY|46|202006|202006|20|201509|202009|29.95|34.76|4.05|4.99|4.68|5.79|3.89|4.07|0.02|0|0.96|0.76|0.92|0.73|12.92|12.05|5.56|6|0|0|-0.24|0.52|0|0|1446969441|2536825200|1218564200|15759216200|18289907300|18289907300|803482|19.73|33.93|13618
2024-04-29 08:15:12|pink_usa_0797|OCPNY|49|202006|202006|42|201003|202009|131.04|69.89|1.78|3.89|1.48|3.74|4.76|7.78|3.69|1.1|1.92|2.31|0.71|0.45|1.84|6.06|6.46|9|0|0|0.69|0.7|0|0|1947489310|2536100200|1870854300|27250672000|26187370524|26187223860|558872|20.37|58.52|36611
2024-04-29 08:15:13|pink_usa_0798|WJRYY|48|202006|202006|38|201012|202006|16.27|13.24|1.44|1.74|0.82|0.81|1.3|1.08|1.02|1.34|0|0|2.37|3.16|3.85|-1.32|2.61|2|0|0|0.54|0.36|0|0|783872200|2517837500|23522138100|20970701100|9751439700|9751404000|839298|51|-42.16|60940
2024-04-29 08:15:14|pink_usa_0799|KAOOY|47|202006|202006|11|201712|202009|45.67|28.15|4.42|2.65|4.54|2.75|8.27|4.57|0.21|0.12|2.31|1.67|1.27|1.63|11.6|14.65|7.09|8|0|0|-0.13|-0.25|0|0|1986129413|2474360200|5398661500|35442128500|36837966506|36843823304|2163120|15.3199|0.87|45796
2024-04-29 08:15:15|pink_usa_0800|KAOCF|47|202006|202006|45|200906|202009|26.11|27.93|1.72|2.62|1.72|2.73|3.52|4.53|0.21|0.12|2.68|1.57|2.07|1.64|11.6|14.65|0|0|0|0|0.22|-0.04|0|0|1986129413|2474360200|5398661500|35153816000|36549654000|36555468000|64106|76|4.11|45796
2024-04-29 08:15:15|pink_usa_0801|KOTMY|49|202006|202006|26|201403|202009|16.68|22.75|0.87|0.95|1.05|1.25|2.33|1.86|0.17|0.05|1.52|1.91|1.24|1.3|9.87|7.27|3.98|4|0|0|0.33|1.11|0|0|1310306845|2465707500|1586234900|6254717800|8212322332|8212301895|71472|51.0925|-0.01|27739
2024-04-29 08:15:16|pink_usa_0802|MTSFY|48|202006|202006|11|201712|202009|15.95|11.73|2.97|2.94|1.34|1.02|1.05|0.78|1.49|1.57|-2.51|-7.62|1.72|2.23|2.55|2.77|1.89|2|0|0|0.76|1.57|0|0|1200625252|2422509000|34608188600|51198609700|17544768780|17670371460|291375|54.705|-28.86|34555
2024-04-29 08:15:16|pink_usa_0803|KAEPY|48|202006|202006|44|200909|202009|12.13|7.76|1.6|1.63|0.41|0.3|0.84|0.58|2.74|2.65|-0.5|-6.98|3.16|4.74|0.43|2.12|0|0|0|0|0.01|-0.18|0|0|1427790517|2418586900|42799790100|46681547500|8687071425|8687027170|14950|4.8632|-22.68|44251
2024-04-29 08:15:17|pink_usa_0804|UNICY|48|202006|202006|41|201006|202009|34.12|72.49|2.33|3.77|2.45|4|4.08|6.15|0.23|0.07|1.76|0.88|0.68|0.63|9.82|7.16|6.18|8|0|0|0.28|-0.26|0|0|1354387017|2404664500|2427472000|25394851500|26948017800|26901225000|740531|9|40.41|18085
2024-04-29 08:15:18|pink_usa_0805|UNCHF|48|202006|202006|45|200906|202009|26.88|71.03|1.8|3.69|1.86|3.91|3.14|6.03|0.23|0.07|3.17|0.84|0.67|0.63|9.82|7.16|0|0|0|0|0.16|-0.13|0|0|1354387017|2404664500|2427472000|24851359800|26403067232|26357222450|82625|44.09|40.1|18085
2024-04-29 08:15:18|pink_usa_0806|MITUY|48|202006|202006|21|201506|202009|11.71|9.37|0.71|0.63|0.38|0.34|1.07|0.92|1.21|1.15|1.9|-3.91|2.01|1.98|1.77|4.65|3.66|6|0|0|0.72|0.84|0|0|710779915|2401086300|4611840800|8376488400|4481372450|4481378325|175|11.75|5.67|17979
2024-04-29 08:15:19|pink_usa_0807|KMTUY|49|202006|202006|46|200903|202009|19.85|18.47|1.42|1.37|1.11|0.99|1.74|1.28|0.54|0.59|2.97|2.85|2.17|3.91|6.98|4.26|4.04|5|0|0|0.97|1.11|0|0|1151441565|2390695600|7516615400|29131299500|21752981388|21742548769|1148073|23.0199|-3.21|68879
2024-04-29 08:15:20|pink_usa_0808|JGCCY|48|202006|202006|38|201103|202009|24.23|78.72|0.53|0.15|0.83|0.58|1.54|0.68|0.09|0.13|0|0|1.77|1.12|7.54|0.77|2.27|2|0|0|0.56|1.95|0|0|2153262391|2354709300|458863400|638711500|2518574756|2518572760|89980|19.96|-20.62|9802
2024-04-29 08:15:20|pink_usa_0809|NDEKY|48|202006|202006|44|200909|202009|215.11|22.6|1|1.09|1.27|1.44|1.65|1.51|0.08|0|3.51|8.02|2.16|2.8|9.72|7.11|4.89|6|0|0|1.03|0.84|0|0|2253651896|2343668000|2640444000|6906086100|9308629287|9402194367|187888|31.23|38.6|28605
2024-04-29 08:15:20|pink_usa_0810|MHVYF|48|202006|202006|45|200906|202009|77.09|68.02|0.75|0.6|0.42|0.21|1.02|0.73|0.89|1.48|0.52|-8.49|2.5|6.07|2.39|0.42|2.82|4|0|0|0.54|1.07|0|0|2960238093|2322607800|8247765100|21702508100|7710920840|7714238560|18870|22.96|-42.43|93075
2024-04-29 08:15:21|pink_usa_0811|TRYIY|48|202006|202006|41|201006|202009|60.12|20.38|0.97|0.78|0.62|0.38|1.4|0.71|0.86|0.88|-8.95|-13.78|1.25|3.18|3.93|1.85|3.55|4|0|0|0.61|1.15|0|0|1152043583|2292690400|9469721700|15182146100|7521362129|7532572134|212890|9.402|-38.98|48031
2024-04-29 08:15:21|pink_usa_0812|ALPMY|48|202006|202006|45|200906|202009|36.79|16.21|3.63|2.18|4|2.39|3.79|2.3|0|0|3.84|3.82|1.61|2.46|11.85|14.53|6.95|9|0|0|0.42|0.47|0|0|3417259487|2272606100|2482492500|25682936000|27955542055|27972547050|1472372|15.05|5.39|15883
2024-04-29 08:15:22|pink_usa_0813|KYKOF|46|202006|202006|37|201106|202009|27.81|31.78|2.75|3.97|2.69|4.82|1.51|2.16|0.01|0|3.09|1.55|1.71|1.59|5.6|6.96|5.36|7|0|0|0.04|-0.01|0|0|328734707|2268591000|694243200|11477244500|13745835520|13758776320|86|25.6|29.29|5267
2024-04-29 08:15:23|pink_usa_0814|YATRY|48|202006|202006|34|201203|202009|37.23|31.99|0.54|0.56|0.61|0.68|1.68|1.99|0.2|0.15|4.13|4.52|1.35|1.42|4.44|5.43|2.18|3|0|0|0.05|1.01|0|0|2285247515|2246452700|3804768400|8437000500|9858922741|10136581950|7100|26.5375|64.83|224945
2024-04-29 08:15:23|pink_usa_0815|SHCAY|51|202006|202006|48|200809|202009|54.05|51.81|0.54|0.57|0.33|0.35|2.52|2.43|2.64|2.95|-5.26|-4.66|2.04|1.45|-8.06|1.54|3.56|6|0|0|0.87|1.02|0|0|2892217872|2195038300|3777741500|11925905500|6300098632|6290674880|46342|2.96|7.59|52876
2024-04-29 08:15:25|pink_usa_0816|TEPCY|48|202006|202006|7|201812|202009|12.08|7.54|1.28|1.27|0.28|0.22|0.72|0.57|3.46|3.1|0|0|3.33|4.29|0.04|2|1.02|1|0|0|-0.26|0.08|0|0|1424207437|2150259800|28590490900|26197868000|4299400917|4631689230|29|8.61|-12.41|24870
2024-04-29 08:15:25|pink_usa_0817|ESALY|49|202006|202006|46|200903|202009|30.57|22.48|2.62|3.81|2.51|3.97|2.9|4.11|0.56|0.13|0|0|2.95|1.63|6.84|15.98|6.32|9|0|0|0.06|0.2|0|0|1930904320|2109496400|1341217100|24898208200|25942500608|25947180750|196276|90.525|78.9|10998
2024-04-29 08:15:26|pink_usa_0818|MAHLY|48|202006|202006|45|200906|202009|35.1|13.65|0.1|0.12|0.12|0.16|0.91|0.91|0.12|0.08|3.61|4.3|1.35|1.84|4.29|5.64|3.07|4|0|0|-0.05|-0.17|0|0|1724020522|2087060600|2444182600|3621761100|4312658506|4599014862|13608|20.54|-7.52|21393
2024-04-29 08:15:26|pink_usa_0819|TRUMY|48|202006|202006|45|200906|202009|58.48|42.31|6.08|5.44|6.07|5.32|5.98|4.22|0.38|0.4|0.65|0.14|0.63|0.66|7.91|7.85|5.39|7|0|0|0.63|0.03|0|0|1158524796|1972577100|2506164300|30546127500|29717102660|29898407285|326458|39.5025|24.61|26438
2024-04-29 08:15:27|pink_usa_0820|AHKSY|48|202006|202006|43|200912|202009|40.74|14.1|0.76|0.88|0.62|0.63|1.16|0.97|0.39|0.52|1.45|-1.05|2.02|3.58|6.66|4.74|4.86|6|0|0|0.4|0.93|0|0|1359060272|1952520700|6178167900|17178081800|12300116580|12300116580|639815|17.73|-11.73|40689
2024-04-29 08:15:27|pink_usa_0821|SHWDY|46|202006|202006|12|201706|202006|10.71|8.4|1.04|1.88|0.57|0.41|1.25|0.74|1.27|2.37|0|0|3.28|6.08|3.45|-4.75|3.19|3|0|0|1.64|0.62|0|0|664861835|1846132300|6647570700|13167969000|2899995000|2900114280|15066|19.88|-18.26|10813
2024-04-29 08:15:28|pink_usa_0822|OMRNY|45|202006|202006|42|201003|202009|22.66|22.77|1.05|2.29|1.16|2.61|1.96|3.06|0.02|0|2.36|2.52|1.48|1|10.19|14.11|6.6|8|0|0|1.06|0.61|0|0|877270074|1820555200|1317024900|14057749800|15859596176|15864786416|366271|78.64|44.28|28006
2024-04-29 08:15:29|pink_usa_0823|NPSKY|48|202006|202006|41|201003|202006|17.1|23.58|0.71|0.35|0.63|0.59|1.37|0.85|0.59|0|3.38|3.74|2.01|3.6|6.39|-0.22|3.61|4|0|0|0.66|0.85|0|0|1494294159|1750608500|3506988700|2486539300|4240659960|4240717920|51082|16.56|-8.41|34289
2024-04-29 08:15:30|pink_usa_0824|NJDCY|77|202006|202006|74|200203|202009|80.46|122.51|3.54|4.02|2.29|3.97|5.87|5.89|0.56|0.64|0.25|0.06|0.64|0.56|7.73|5.04|2.91|5|0.02|0.01|0.96|0.84|0|0|1485620544|1740645400|5866967600|56152055000|55261621116|55246404942|2547781|23.58|28.66|145169
2024-04-29 08:15:30|pink_usa_0825|OLCLY|48|202006|202006|34|201203|202009|45.78|404.08|5.36|14.33|5.8|15.02|4.08|6.45|0.22|0.11|1.22|0.99|0.4|0.28|9.14|1.55|3.93|3|0|0|0.24|-0.06|0|0|1677295676|1724669000|5901113800|46371885400|47289630762|47290185450|29720|28.89|-0.24|25849
2024-04-29 08:15:31|pink_usa_0826|TMICY|76|202006|202006|83|199912|202009|68.01|31.23|5.18|4.36|12.37|5.42|10.74|5.11|0.06|0|2.34|2.44|1.66|2.41|16.4|16.52|6.07|8|0.04|0|1.08|0.35|0|0|1090345943|1721202300|81053000|6835777300|8530502488|8590319368|252827|61.54|30.49|6854
2024-04-29 08:15:31|pink_usa_0827|STBFY|30|202006|202006|27|201312|202009|26.36|21.33|1.33|1.15|1.11|1.01|2.3|1.68|0.56|0.34|0|0|1.18|0.97|6.02|5.6|6.7|7|0|0|0.12|0.3|0|0|1031453866|1720338000|3840894200|12863743200|11470080000|11470080000|861889|18.56|-12.4|26056
2024-04-29 08:15:32|pink_usa_0828|FJTNY|48|202006|202006|12|201709|202009|12.81|10.7|0.66|0.56|0.54|0.39|0.48|0.32|0.24|0.37|0|0|2.99|4.35|3.6|2.2|3.86|4|0|0|0.68|0.95|0|0|1589463209|1705755700|4187653300|3146530700|2175982168|2170831211|2089|4.6925|-26.2|10839
2024-04-29 08:15:32|pink_usa_0829|SEKEY|48|202006|202006|41|201006|202009|21.22|58.53|0.48|0.48|0.48|0.45|1.2|0.87|0.59|0.43|4.37|3.94|2.52|4.91|1.53|1.02|5.36|7|0|0|1.09|0.97|0|0|1975474689|1697930200|3271432200|4383940000|4140105200|4140269760|87363|5.984|-15.96|75608
2024-04-29 08:15:33|pink_usa_0830|IDKOY|48|202006|202006|43|200906|202003|50.02|22.96|0.35|0.36|0.11|0.13|0.7|0.7|1.58|1.36|0.09|-7.37|2.65|6.56|2.09|-5.61|2.93|3|0|0|0.3|-0.14|0|0|1386980524|1691786800|13586090000|18449337600|6724055130|6724043820|38|11.31|-24.6|18273
2024-04-29 08:15:33|pink_usa_0831|JPXGY|49|202006|202006|22|201503|202009|23.05|32.92|8|11.62|8.78|12.57|3.9|5.46|0.13|0.18|3.56|2.16|3.1|1.79|13.93|14.12|1|1|0|0|0.5|0.35|0|0|2304316468|1676665500|127736700|13785782200|14906843088|14903921280|211399|13.92|80.23|1208
2024-04-29 08:15:34|pink_usa_0832|OSCUF|49|202006|202006|46|200903|202009|21.58|31.19|5.13|10.96|6.96|11.91|3.35|5.17|0.13|0.18|2.12|2.73|1.93|1.9|13.93|14.12|0|0|0|0|0.81|0.91|0|0|2304316468|1676665500|127736700|13004031000|14125091860|14122321960|273|26.38|59.01|1208
2024-04-29 08:15:34|pink_usa_0833|ZNKKY|31|202006|202006|12|201709|202009|13.22|12.11|3.2|3.2|7.32|6.49|2.63|2.06|0.01|0.21|1.47|0.24|2.27|2.24|23.04|16.67|0|0|0|0|1|0.54|0|0|1420753797|1673087300|2388600|1357233100|2751500400|2752865280|6794|13.2|0.57|330
2024-04-29 08:15:35|pink_usa_0834|HKUOY|48|202006|202006|33|201206|202009|16.36|13.9|0.31|0.37|0.35|0.39|1.85|1.87|0.09|0.43|-0.14|2.03|1.6|2.05|6.64|9.1|5.93|8|0|0|-0.56|-0.52|0|0|1190402424|1665419700|316720900|4799669600|5038756200|5038753500|958|27|-12.2|34081
2024-04-29 08:15:35|pink_usa_0835|NCBDY|48|202006|202006|6|201903|202009|22.4|29.83|1.6|2.07|1.84|2.27|3.12|3.64|0.03|0.08|2.56|2.22|2.22|1.82|9.56|12.04|6.79|9|0|0|-0.23|-0.07|0|0|1329068764|1649592100|910068500|13584574100|14889618946|14888758140|2665|33.89|14.88|19569
2024-04-29 08:15:35|pink_usa_0836|SMMYY|48|202006|202006|31|201212|202009|65.87|19.81|1.33|1.45|1.04|1.07|0.9|0.93|0.4|0.4|1.24|2.01|1.61|2.31|5|3.1|2.07|2|0|0|0.76|1.46|0|0|1661499867|1634656600|4266057500|11563155100|8562069164|8562066048|28891|7.7899|2.49|7539
2024-04-29 08:15:36|pink_usa_0837|AJINY|48|202006|202006|44|200909|202009|29.75|48.54|1.04|1.35|0.92|1.11|1.61|2.11|0.36|0.7|3.43|0.29|1.41|1.47|4.7|2.49|5.41|7|0|0|0.03|-0.7|0|0|1445638515|1627137800|4307044100|13534112600|11202248346|11208658805|9553|20.435|11.85|41528
2024-04-29 08:15:37|pink_usa_0838|JTEKY|48|202006|202006|28|201303|202003|18.59|31.31|0.51|0.44|0.38|0.25|1.1|0.64|0.61|0.81|0.01|-4.04|2.9|4.21|3.17|-4.23|3.5|4|0|0|1.25|1.23|0|0|1081268137|1618736000|4267962800|5136712500|2852358850|2852358850|1794|24.95|-30.89|56639
2024-04-29 08:15:37|pink_usa_0839|EPWDF|48|202006|202006|24|201409|202009|12.03|8.45|2.5|2.08|0.65|0.33|0.74|0.38|2.71|2.17|0|0|2.48|4.69|1.69|1.39|1|1|0|0|0|-0.4|0|0|1005765382|1614888300|18629014400|17016394300|2721934169|2721923760|332|14.87|-33.68|7262
2024-04-29 08:15:38|pink_usa_0840|EBCOY|47|202006|202006|42|201003|202009|17.4|12.53|0.56|0.43|0.53|0.53|1.12|0.97|0.72|0.38|4.73|2.2|1.37|2.04|4.68|5.94|4.12|6|0|0|0.53|1.36|0|0|1115186564|1582043300|1216538100|2044203500|2540760222|2548177693|8799|13.324|2.81|17080
2024-04-29 08:15:39|pink_usa_0841|JSGRY|48|202006|202006|39|201009|202006|76.43|47.94|0.66|0.72|0.41|0.44|1.12|1.26|0.94|1.28|1.12|7.95|2.63|3.22|1|-0.33|4.86|6|0|0|0.8|1|0|0|1386568954|1581792300|4417205900|10408954100|5809312575|5809308570|25707|40.05|8.12|73426
2024-04-29 08:15:40|pink_usa_0842|KNBWY|114|202006|202006|104|199409|202009|43.79|17.41|1.14|1.31|0.95|0.93|1.64|2.1|0.63|0.86|2.44|5.52|1.17|3.21|4.31|6.04|5.04|8|0.01|0.01|0.36|0.2|0|0|1171788469|1576030100|5264660700|22829432900|15629261196|15653821840|542792|18.74|-9.27|35717
2024-04-29 08:15:41|pink_usa_0843|TKFOY|35|202006|202006|11|201712|202009|14.79|16.49|1.94|1.91|0.53|0.37|0.9|0.6|2.85|2.79|-3.83|-11.53|2.17|3.37|1.65|1.03|1.94|2|0|0|-0.19|-0.38|0|0|738450515|1541781700|11209753600|16330473400|3157241466|3157239710|293|8.78|-29.82|35167
2024-04-29 08:15:42|pink_usa_0844|TTUUF|35|202006|202006|5|201906|202009|13.8|15.38|1.91|1.88|0.44|0.34|0.72|0.56|2.85|2.79|-6.34|-13.74|2.64|3.63|1.65|1.03|0|0|0|0|-0.63|-0.72|0|0|738450515|1541781700|11209753600|16118312500|2945080593|2945078955|4256|4.095|-26.22|35167
2024-04-29 08:15:42|pink_usa_0845|ATEYY|77|202006|202006|66|200403|202009|28.46|20.13|2.45|3.18|3.15|3.82|2.7|4.44|0.15|0|1.68|1.25|1.1|1.55|4.39|23.65|4.5|9|0.02|0|1.38|1.02|0|0|1133404663|1531753400|431594800|8129110700|9484596435|9629261625|188395|48.27|10.85|5429
2024-04-29 08:15:44|pink_usa_0846|BSEFY|48|202006|202006|27|201312|202009|50.23|114.89|0.47|0.34|0.72|0.62|1.79|1.65|0.16|0.21|3.88|3.37|2.48|1.84|4.74|1.08|6.57|8|0|0|0.02|0.4|0|0|1345577359|1506222800|1403003700|1362465700|2497050191|2497039825|1362|25.915|-1.87|21708
2024-04-29 08:15:44|pink_usa_0847|TINLY|47|202006|202006|40|201009|202009|26.08|17.72|0.74|0.69|0.43|0.43|1.02|0.83|1|0.95|0|0|2.31|3.46|2.52|2.53|4.95|6|0|0|-5.64|-0|0|0|685675511|1499243000|2788785500|5252055200|3069126996|3247025340|10928|15.99|-18.21|22620
2024-04-29 08:15:45|pink_usa_0848|SGAMY|48|202006|202006|43|200912|202009|30.21|35.82|0.8|0.75|1.04|0.92|1.27|1.09|0.26|0.33|3.64|1.53|2.15|2.95|4.85|2.37|4.91|7|0|0|0.28|0.23|0|0|1740069800|1462522400|791997500|2358050700|2915123750|2915116000|15548|3.1|-10.4|17012
2024-04-29 08:15:45|pink_usa_0849|MKTAY|139|202006|202006|120|199009|202009|27.47|32.02|2.85|2.61|3.09|2.9|2.98|2.5|0.08|0.01|1.58|1.46|1.1|1|8.66|7.71|4.11|6|0.03|0.01|0.59|0.92|0|0|969572520|1456304700|1438274400|11995772600|13089834570|13089829749|561831|48.21|51.99|19654
2024-04-29 08:15:46|pink_usa_0850|KNCAY|48|202006|202006|40|201003|202003|17.28|22.59|0.56|0.41|0.5|0.16|0.95|0.3|0.47|0.75|3.09|-5.3|3.11|8.15|3.55|-2.31|6.5|7|0|0|0.92|0.67|0|0|1585334120|1456072400|2801332400|3530945600|1401504296|1400852830|1317|5.66|-62.03|42964
2024-04-29 08:15:47|pink_usa_0851|MNBEY|48|202006|202006|42|201003|202009|19.8|18.3|1.09|1|0.84|0.9|1.9|2.06|0.9|0.69|1.07|0.21|1.27|1.36|6.83|7.37|4.18|5|0|0|1.07|0.76|0|0|587198333|1449213400|2722714500|8902127400|7718843160|7902116460|3732|37.8|17.9|106178
2024-04-29 08:15:48|pink_usa_0852|YKLTY|48|202006|202006|29|201306|202009|35.28|21.76|2.82|2.25|2.72|2.3|3.24|2.52|0.3|0.28|0|0|0.6|0.79|5.82|8.31|6.21|8|0|0|0.38|0.61|0|0|1136692507|1439854400|1847637900|8384546700|8564794524|8565414660|4638|26.73|-5.63|28395
2024-04-29 08:15:49|pink_usa_0853|THKLY|47|202006|202006|38|201012|202006|21.87|85.36|1.1|1.3|1.35|1.5|1.32|1.23|0.3|0.36|0.79|0.83|1.42|0.57|4.57|-0.31|3.42|3|0|0|1.1|0.85|0|0|1206379358|1418952200|1415745700|2677244000|3093308478|3093297480|1024274|12.22|-4.19|13260
2024-04-29 08:15:49|pink_usa_0854|FELTY|48|202006|202006|36|201109|202009|13.77|18.15|0.68|0.74|0.43|0.56|1.42|1.32|1.13|0.72|2.28|-4.83|1.98|2.3|4.91|4.77|4.2|6|0|0|0.86|1.06|0|0|426247091|1416470700|1864283500|6099125200|4616685760|4616653440|2561|8.08|6.25|31142
2024-04-29 08:15:50|pink_usa_0855|KYSEY|48|202006|202006|18|201603|202009|43.2|71.71|1.85|1.9|0.31|0.23|1.03|0.73|4.63|5.68|0|0|2.09|3.65|-1.03|0.25|1|1|0|0|0.5|-0.09|0|0|2300058404|1384954700|32189731800|35574986200|4176499051|4789343435|29|8.83|-10.9|21180
2024-04-29 08:15:51|pink_usa_0856|RNECY|47|202006|202006|24|201409|202009|30.25|47.41|1.39|2.67|1.19|1.87|2.64|2.13|1.16|1.16|-15.87|-12.83|0|0|-2.47|2.04|5.43|5|0|0|1.46|2.16|0|0|2084262970|1384266900|1935354700|17769438600|12382543224|12528179550|44019|3.595|10.62|18780
2024-04-29 08:15:51|pink_usa_0857|TOSCF|48|202006|202006|35|201112|202009|5.86|13.34|0.62|0.85|0.35|0.79|0.85|1.04|1.24|0.29|0|0|2.24|3.12|6.83|6.26|4.07|6|0|0|0.88|-0.55|0|0|703715900|1342527600|2877162200|5896976300|5408694980|5448683400|1685|16.85|35.89|13336
2024-04-29 08:15:52|pink_usa_0858|TKGSY|48|202006|202006|41|201006|202009|17.2|45.46|0.96|1|0.66|0.6|1.23|0.97|0.65|0.79|2.19|-0.22|2.1|2.35|4.99|1.25|5.07|6|0|0|0.01|-0.53|0|0|988387430|1327778000|13407533700|17316200500|10090338544|10090308800|23757|11.44|-13.79|16591
2024-04-29 08:15:53|pink_usa_0859|TSUKY|49|202006|202006|44|200909|202009|18.12|21.48|0.69|1.17|0.9|1.46|1.43|1.99|0|0|1.75|1.34|1.67|1.41|7.97|8.6|6.4|8|0|0|-0.58|0.47|0|0|846010838|1279709400|1463061500|4554875700|5724330450|5724274400|14354|56.05|25.07|5724
2024-04-29 08:15:53|pink_usa_0860|KNAMF|71|202006|202006|46|200903|202009|27.78|36.78|1.53|1.98|1.74|2.4|1.9|2.22|0.26|0.15|3.39|2.05|1.47|0.66|6.82|5.67|0|0|0|0|-0.02|-0.63|0|0|768470304|1234252500|1076087200|4742358900|5595009000|5691571200|1789|42|0.33|10392
2024-04-29 08:15:54|pink_usa_0861|KNMCY|71|202006|202006|66|200403|202009|30.99|35.24|1.44|1.88|1.6|2.3|2.15|2.16|0.26|0.15|2.53|2.26|1.66|1.03|6.82|5.67|3.9|6|0.01|0.01|0.51|0.71|0|0|768470304|1234252500|1076087200|4589162200|5441812325|5535730560|8562|40.85|-11.85|10392
2024-04-29 08:15:55|pink_usa_0862|MIXIF|47|202006|202006|25|201406|202009|17.05|15.53|5.85|0.78|6.06|1.86|5.96|1.22|0.01|0.02|8.49|13.01|3.68|3.74|25.56|8.09|7.41|9|0|0|0.78|1.26|0|0|609178711|1227904700|93609200|867934600|2059304568|2078542155|60|27.33|41.24|1090
2024-04-29 08:15:55|pink_usa_0863|STAEF|48|202006|202006|42|201003|202009|18.58|63.24|1.06|1.21|1.15|1.43|1.48|1.38|0.07|0.03|1.49|0.89|0.97|0|7.55|1.88|3.68|3|0|0|-0|0.84|0|0|869757002|1145188100|1712224300|3887844600|4581297810|4587534050|759|28.45|5.64|19057
2024-04-29 08:15:56|pink_usa_0864|CCOJY|46|202006|202006|40|201009|202009|120.18|1315.71|0.57|0.53|0.54|0.38|0.89|0.66|0.22|0.52|3.92|-5.26|2.01|2.76|1.23|0.04|7.19|9|0|0|-0.28|-0.08|0|0|656613522|1108077200|4786372800|4287136800|3020280944|3020254000|5197|8.42|-24.75|20537
2024-04-29 08:15:56|pink_usa_0865|SQNXF|48|202006|202006|45|200906|202009|33.17|27.14|1.21|2.37|1.65|2.77|2|3.54|0.19|0|1.64|1.25|1.29|0.79|5.36|14.27|5.7|9|0|0|0.19|0.16|0|0|1142024452|1100558300|188612400|6508241600|7607535937|7622394580|14920|63.771|49.23|6746
2024-04-29 08:15:57|pink_usa_0866|NRILY|49|202006|202006|46|200903|202009|19.88|30.13|1.73|3.66|1.91|3.68|2.35|6.84|0.21|0.43|4.02|9.31|2.07|0.96|9.87|16.68|4.69|8|0|0|0.44|0.37|0|0|1054973979|1097937400|589509100|17942040000|17864066885|17675261315|9685|29.5475|49.53|17149
2024-04-29 08:15:58|pink_usa_0867|NGKSY|48|202006|202006|19|201512|202009|16.54|26.43|1.39|1.62|1.35|1.37|1.26|0.93|0.22|0.47|3.19|0.91|2.82|3.84|6.61|2.59|3.98|3|0|0|-0.07|0.36|0|0|834008517|1097658600|2417341500|4092618700|3421536174|3421591680|241|8.41|-11.57|16430
2024-04-29 08:15:58|pink_usa_0868|CSIOY|48|202006|202006|38|201103|202009|25.69|36.73|0.99|1.48|1.06|1.7|1.77|2.17|0.53|0.32|4.38|3.96|2.31|2.52|4.43|4.38|5.7|7|0|0|0.63|0.98|0|0|1095334341|1094563700|547779100|3488897200|3997520640|3997520640|26780|164.8|7.58|12358
2024-04-29 08:15:59|pink_usa_0869|DCMYY|77|202006|202006|71|200212|202009|251.97|21.78|1.9|2.01|1.95|2.04|2.23|1.74|0.12|0.01|5.32|7.37|2.76|4.18|10.26|11.13|4.47|6|0.01|0.01|0.32|-0.84|0|0|5611574090|1072378900|30462804400|85118848300|118942703412|119242698900|3194064|36.84|43.85|34370
2024-04-29 08:15:59|pink_usa_0870|NTDMF|77|202006|202006|48|200809|202009|510.2|21.49|56.96|1.89|57.3|1.92|50.88|1.65|0.12|0.01|5.2|7.37|2.76|3.49|10.26|11.13|0|0|0|0|-0.07|-0.6|0|0|5611574090|1072378900|30462804400|118406016300|80715732500|80919312500|63698|25|41.44|34370
2024-04-29 08:16:00|pink_usa_0871|TOTDY|48|202006|202006|42|201003|202009|32.97|39.06|0.92|1.33|0.95|1.42|1.94|2.51|0.18|0.18|2.3|2.96|1.48|1.77|7.8|5.48|6.37|8|0|0|0.6|0.93|0|0|696684822|1048948700|1924490000|7101249500|7710282296|7710314160|23781|45.52|20.71|33554
2024-04-29 08:16:01|pink_usa_0872|DIFTY|48|202006|202006|27|201312|202009|14.78|7.65|0.66|0.4|0.75|0.42|4.19|2.38|0.36|0.28|6.36|10.06|3.69|6.76|20.29|24.54|5.93|8|0|0|-0.27|0.56|0|0|1972074280|1026940500|1606932600|5825740300|6107144037|6115050843|824284|22.3104|-30.02|21916
2024-04-29 08:16:01|pink_usa_0873|DITTF|48|202006|202006|18|201603|202009|13.49|7.46|0.65|0.39|0.75|0.41|3.88|2.32|0.36|0.28|7.91|9.93|2.81|5.92|20.29|24.54|0|0|0|0|0.19|0.51|0|0|1972074280|1026940500|1606932600|5672336900|5953740600|5961448800|4611|87|-33.59|21916
2024-04-29 08:16:02|pink_usa_0874|OJIPY|48|202006|202006|43|200912|202009|21.54|10.48|0.95|0.8|0.34|0.35|0.83|0.74|1.45|0.92|2.88|0.45|2.29|1.39|2.12|3.33|3.41|5|0|0|2.2|-0.37|0|0|650169426|1011168600|9442090600|10755776200|4677816150|4677806700|1433|47.25|-11.83|36810
2024-04-29 08:16:03|pink_usa_0875|CYAGF|47|202006|202006|25|201406|202009|113.39|138.06|1.26|1.52|1.39|1.72|6.33|8.71|0.13|0.49|0.69|0.8|0.75|0|13.36|3.73|0|0|0|0|-0.03|-0.32|0|0|458392072|1005648000|123610200|6595086900|6889269900|7380230684|182|54.68|35.18|8423
2024-04-29 08:16:04|pink_usa_0876|SSDOY|47|202006|202006|44|200906|202006|47.88|67.43|1.59|2.76|1.53|2.54|3.34|5.39|0.41|0.65|1.93|-0.7|2.01|0.8|5.15|-0.03|7.63|10|0|0|0.28|0.11|0|0|1140307447|929455800|2964916100|25165137500|23127344400|23128618200|5605666|57.9|-26.88|48130
2024-04-29 08:16:05|pink_usa_0877|JSCPY|48|202006|202006|42|201003|202009|15.68|30.55|0.91|1.27|1.04|1.13|1.23|1.27|0.12|0.32|4.25|2.41|3.22|2.57|7.42|3.12|4.05|5|0|0|0.67|0.2|0|0|1000692584|922206400|2064308900|5229700600|4626008821|4637931824|821|21.545|36.71|9050
2024-04-29 08:16:06|pink_usa_0878|OPHLY|48|202006|202006|32|201209|202009|88.29|25.74|6.24|5.37|6.75|5.7|2.63|2.85|0|0|2.49|2.84|1.79|1.34|7.09|11.43|4.91|7|0|0|0.57|0.3|0|0|1144963339|908005200|1049915300|14583079200|15439298201|15441738578|101373|10.31|71.83|3560
2024-04-29 08:16:07|pink_usa_0879|YAMCY|48|202006|202006|41|201006|202009|75.77|36.26|1.02|2.12|1.18|2.35|1.47|2.72|0.06|0.04|2.4|2.85|1.69|1.27|4.99|7.13|5.64|7|0|0|0.35|1.08|0|0|759641943|890922800|1130103900|7586700500|8344412454|8344132440|174137|47.46|9.3|28267
2024-04-29 08:16:08|pink_usa_0880|YOKEY|48|202006|202006|27|201312|202009|22.03|30.34|1.06|1.08|1.11|1.2|1.81|1.65|0.43|0.14|0|0|1.49|1.92|4.22|4.74|6|8|0|0|0.52|1.05|0|0|673840354|862529700|763715900|3946216800|4381715044|4381715044|4964|32.83|-11.14|20503
2024-04-29 08:16:10|pink_usa_0881|KSANF|48|202006|202006|45|200906|202009|24.79|42.73|1.3|1.91|1.31|1.85|1.76|2.49|0.21|0.45|1.49|1.41|0.94|1.2|6.45|3.95|4.52|6|0|0|-0.05|0.2|0|0|573559267|845400800|1153673500|6719076700|6027965545|6497101555|628|23.45|20.19|16459
2024-04-29 08:16:11|pink_usa_0882|ITTOY|47|202006|202006|27|201312|202009|22.08|30.58|0.99|1.65|1.09|1.81|2.49|3.88|0|0|2.4|1.43|2.11|1.5|10.21|12.65|0|0|0|0|1.71|0.46|0|0|670076529|817983500|511170000|7519969100|8271017200|8271554200|1236|17.9|28.96|14966
2024-04-29 08:16:11|pink_usa_0883|GREZF|48|202006|202006|41|201006|202009|32.32|39.57|2.97|0.26|4.97|1.69|5.26|0.91|0.04|0|1.29|2.25|1.22|2.19|27.82|2.37|6.75|7|0|0|0.18|0.55|0|0|560116109|808745300|18550800|151407800|959781325|972099100|28|4.25|3.66|3010
2024-04-29 08:16:12|pink_usa_0884|SKSUY|48|202006|202006|31|201212|202009|14.33|14.34|0.7|0.79|0.7|0.72|1.45|1.29|0.22|0.22|3.8|1.8|1.91|2.67|7.5|7.58|5.84|7|0|0|0.68|1.72|0|0|785244100|795566400|3179830600|7948971700|7252209800|7295997150|534|80.05|-22.09|27003
2024-04-29 08:16:13|pink_usa_0885|DACHF|48|202006|202006|25|201406|202009|132.06|867.18|1.01|0.76|0.97|0.66|1.17|0.71|0.37|0.31|2.16|2.9|2.09|3.96|5.72|0.08|3.82|5|0|0|-0.1|0.26|0|0|648661365|784590200|1920763100|2760175200|2289588160|2325280800|35|7.6|-8.43|12852
2024-04-29 08:16:13|pink_usa_0886|IHICY|48|202006|202006|28|201309|202009|73.79|30.44|0.59|0.47|0.37|0.17|1.69|0.65|1.35|1.33|0.14|-7.88|1.53|3.32|2.87|0.98|3.09|4|0|0|0.29|-1.16|0|0|901003174|782415400|3681251200|5807784400|2068873224|2069124480|506|3.48|-36.96|28964
2024-04-29 08:16:14|pink_usa_0887|SNPHY|48|202006|202006|37|201106|202009|27.19|38.42|3.53|3.4|3.96|3.75|3.07|2.79|0.01|0|2.63|2.91|1.38|1.2|12.17|7.82|6.23|8|0|0|0.52|0.22|0|0|701394142|770361100|332121100|7169138200|7942928756|7959077280|266937|19.88|19.13|4108
2024-04-29 08:16:15|pink_usa_0888|DSCSY|48|202006|202006|18|201603|202009|24.31|33.73|4.15|6.05|4.72|6.65|3.32|4.3|0.09|0|1.38|1.6|1.49|1.67|10.7|13.01|5.5|8|0|0|1.87|0.62|0|0|483823820|765658300|878617600|8022949900|8787186204|8821890114|33371|48.81|25.64|5204
2024-04-29 08:16:16|pink_usa_0889|KSRYY|48|202006|202006|15|201612|202009|32.02|38.7|2.77|2.32|3|2.52|4.85|3.53|0.02|0.04|1.13|1.26|1.2|1.42|9.87|8.39|7.68|10|0|0|0.32|-0.09|0|0|667013315|764385000|624752000|6572723200|7119033792|7118966400|411700|24.96|-29.69|14060
2024-04-29 08:16:16|pink_usa_0890|SOHVY|48|202006|202006|37|201106|202009|14.38|11.51|0.51|0.44|0.49|0.36|0.94|0.66|0.26|0.29|0|0|2.53|3.66|5.87|4.59|4|5|0|0|0.26|0.06|0|0|625147309|748724600|2501210600|3433299700|2817878925|2817868000|532|5.75|-25.13|23635
2024-04-29 08:16:17|pink_usa_0891|JPSWY|48|202006|202006|45|200906|202009|34.39|33.82|0.93|0.53|0.97|0.64|1.77|1.01|0.41|0.43|2.01|1.75|1.41|2.51|4.05|2.08|3.27|4|0|0|0.68|0.85|0|0|537894246|747562900|358859900|1012095300|1219110820|1219110820|138|8.29|-14.71|5979
2024-04-29 08:16:17|pink_usa_0892|MTHRY|48|202006|202006|1|202006|202009|165.87|198.12|27.79|33.3|28.35|33.87|22.95|27.41|0|0|-0.02|-0.02|0|0|24.94|14.2|7.25|8|0|0|0|0|0|0|211691626|744728200|98135300|41785714200|42482801400|42515231330|66284|31.3|0|8646
2024-04-29 08:16:18|pink_usa_0893|HPHTF|47|202006|202006|44|200909|202009|34.15|47.52|3.07|5.17|3.62|5.67|2.49|3.82|0.06|0.04|0|0|1.18|0.79|8.5|7.88|5.02|7|0|0|0.54|-0.2|0|0|735685491|737860000|757962900|6748773500|7406268272|7406268272|1180|47.84|28.46|5035
2024-04-29 08:16:18|pink_usa_0894|THYCY|48|202006|202006|38|201103|202009|14.23|9.7|0.92|0.69|0.4|0.41|1.22|0.81|2.07|0.69|4.54|0.58|1.17|2.05|3.28|4.92|3.52|5|0|0|1.02|1.61|0|0|652997211|736605300|5057339400|5632705900|3266545718|3286990160|1648|6.74|-0.44|14161
2024-04-29 08:16:19|pink_usa_0895|AMDWF|48|202006|202006|10|201803|202009|13.36|12.7|1|0.91|1.18|1.1|0.85|0.76|0.05|0.05|5.55|6.79|3.45|4.19|3.56|5.73|3.93|6|0|0|0.35|0.79|0|0|1022099970|727394900|1459529800|2541432000|3031644032|3031644904|21626|8.72|-12.36|9531
2024-04-29 08:16:19|pink_usa_0896|PORBF|41|202006|202006|26|201403|202009|102.65|39.96|4.84|1.81|5.07|2.21|6.1|2.45|0.01|0|0|0|2.41|4.12|7.11|5.87|7.92|10|0|0|0.8|0.61|0|0|652010518|723119700|399177300|3234755200|3956517912|3956517912|476|17.885|-26.22|6369
2024-04-29 08:16:20|pink_usa_0897|TKYMY|48|202006|202006|20|201509|202009|6.71|8.68|0.83|0.72|0.53|0.57|1.33|1.02|1.24|0.64|4.33|4.46|1.82|2.77|0.12|6.92|3.86|6|0|0|0.62|1.37|0|0|798972928|718008000|1150234700|2056246200|1629447144|1629414300|340|11.73|4.55|6145
2024-04-29 08:16:20|pink_usa_0898|JTTRY|48|202006|202006|17|201603|202006|39.83|83.95|2.06|3.24|1.68|2.08|2.59|2.55|0.7|1.78|-3.33|-2.59|0.91|0.67|3.13|-1.81|6|6|0|0|0.96|0.97|0|0|350629341|713751300|3037121200|5734988200|3588661876|3588653040|97471|22.09|2.27|4484
2024-04-29 08:16:22|pink_usa_0899|SUOPY|45|202006|202006|31|201212|202009|45.25|16.43|2.18|1.92|1.5|1.53|1.74|1.4|0.97|0.48|0|0|1.4|1.88|-0.78|5.48|0|0|0|0|1.53|0.83|0|0|588512912|690051600|1927724300|5120463000|4046968800|4076430400|4931|28|2.77|8966
2024-04-29 08:16:22|pink_usa_0900|SUMCF|45|202006|202006|31|201212|202009|44.72|15.85|2.21|1.85|1.51|1.47|1.73|1.34|0.97|0.48|0|0|1.59|1.92|-0.78|5.48|2.36|4|0|0|1.28|0.94|0|0|588512912|690051600|1927724300|4977084700|3903590477|3932006944|68|13.504|-1.84|8966
2024-04-29 08:16:23|pink_usa_0901|NIPMY|49|202006|202006|24|201409|202009|21.07|25.01|0.5|0.51|0.44|0.41|1.35|1.22|0.48|0.43|2.33|0.66|1.69|1.85|4.49|3.36|5.27|6|0|0|-0.02|0.65|0|0|745160685|688378700|2998541800|5652145100|4615009028|4616322840|796|22.42|25.11|30130
2024-04-29 08:16:23|pink_usa_0902|TYTMF|46|202006|202006|12|201709|202009|11.06|14.43|3.86|4.25|0.98|1.03|0.81|0.79|2.35|2.77|-3.6|-5.01|2.68|2.88|1.29|1.56|1.42|2|0|0|0.64|1.51|0|0|457540452|683703800|7584508100|11352697800|2642035669|2744419470|1422|13.13|7.36|10836
2024-04-29 08:16:25|pink_usa_0903|CCOEY|48|202006|202006|30|201303|202009|24.63|35.43|2.01|6.73|2.29|7.45|2.43|6.18|0.23|0.06|2.54|1.23|1.47|0.74|9.22|17.48|5.23|8|0|0|-0.02|-0.2|0|0|337207502|647373600|191967600|5435679500|6021852115|6021767500|64293|28.205|115.08|3600
2024-04-29 08:16:26|pink_usa_0904|UHOIF|48|202006|202006|4|201909|202009|19.94|25.34|0.83|0.84|1.13|1.15|0.85|0.83|0.09|0.12|2.95|2.28|2.47|1.91|4.48|2.89|4.09|5|0|0|0|0|0|0|598836639|628200000|411556900|1121588700|1527281088|1523385440|16244|12.64|-11.61|6091
2024-04-29 08:16:27|pink_usa_0905|TYOYY|48|202006|202006|41|201006|202009|24.86|25.01|0.88|1.43|0.83|1.42|1.23|1.8|0.41|0.31|0.92|0.17|0.82|0.84|2.19|5.73|3.91|6|0|0|0.94|0.42|0|0|432449589|545613600|1393152000|3637538200|3576829800|3585995400|1288|114|35.88|21723
2024-04-29 08:16:28|pink_usa_0906|CLBEY|39|202006|202006|10|201803|202009|24.54|26.96|1.63|1.64|1.8|1.81|3.03|2.89|0.01|0.04|1.59|1.4|1.56|1.44|11.89|10.3|7.61|9|0|0|0.07|0.55|0|0|393796408|535808400|688248600|3914157200|4325732708|4325732708|34538|8.09|3.36|7195
2024-04-29 08:16:28|pink_usa_0907|CBCFF|39|202006|202006|34|201203|202009|27.73|27.12|1.7|1.65|1.86|1.82|3.54|2.91|0.01|0.04|1.38|1.41|1.09|1.43|11.89|10.3|0|0|0|0|-0.38|1.03|0|0|393796408|535808400|688248600|3939555500|4351131015|4351131015|108|32.55|3.5|7195
2024-04-29 08:16:29|pink_usa_0908|SWPIF|48|202006|202006|21|201506|202009|14.44|13.2|1.89|1.58|1.67|1.35|1.51|1.14|0.44|0.36|-8.94|-10.33|1.83|2.39|9.46|5.95|4.64|5|0|0|-0.21|-0.3|0|0|284500402|533085300|742869400|2621937900|2235091520|2237113100|3574|51.05|-6.95|3432
2024-04-29 08:16:30|pink_usa_0909|TOKUY|48|202006|202006|31|201212|202009|27.79|146.03|1.8|1.88|0.87|0.76|1.63|1.13|1.97|1.67|0.55|-2.34|1.11|1.67|2.95|0.3|2.77|3|0|0|0.2|0.56|0|0|370304407|511820600|17411732800|18980565000|7694507594|7695247730|1693|12.739|-28.91|45420
2024-04-29 08:16:30|pink_usa_0910|FJTCY|48|202006|202006|24|201409|202009|13.02|20.69|0.49|0.89|0.66|1.12|1.21|1.87|0.07|0.03|0|0|2.76|2.18|7.75|7.93|4.09|6|0|0|0.2|-0.1|0|0|373839176|508084400|313217100|1446221500|1818669260|1818646830|23116|22.43|70.02|10515
2024-04-29 08:16:31|pink_usa_0911|ASCCY|47|202006|202006|23|201409|202006|32.57|90.49|0.89|0.87|0.93|0.79|1.99|1.88|0.31|0.6|1.37|-1.4|1.56|2.08|5.72|-2.25|7.05|9|0|0|0.76|1.35|0|0|449044509|505073100|312575800|2720525000|2445450514|2448361500|12685|13.39|-20.67|10853
2024-04-29 08:16:31|pink_usa_0912|UBEOY|48|202006|202006|11|201712|202009|10.26|10.88|0.64|0.55|0.43|0.29|0.82|0.56|1.02|0.6|6.87|2.5|4.06|4.9|3.7|3.16|3.36|4|0|0|1.25|0.14|0|0|369337617|503465300|3092652900|3236626200|1712661104|1713091380|28|8.47|-17.04|10890
2024-04-29 08:16:32|pink_usa_0913|MDNDF|46|202006|202006|42|201003|202009|38.6|41.84|1.72|2.23|1.66|2.41|3.35|4.16|0.07|0|0.79|0.61|0.88|0.63|3.88|10.34|4.16|7|0|0|-0.08|0.34|0|0|373252700|494394300|802592700|5859049700|6348797025|6348797025|2013|47.75|1.88|15673
2024-04-29 08:16:32|pink_usa_0914|SSMXY|48|202006|202006|36|201109|202009|40.5|66.23|4.8|7.19|4.98|7.37|6.27|7.81|0.01|0|0|0|0.78|0.7|15.65|12.01|7.16|8|0|0|0.24|-0.07|0|0|359748617|460898800|886638300|19548749100|20001695190|20023486288|1079125|47.882|39.38|9112
2024-04-29 08:16:33|pink_usa_0915|NPKYY|46|202006|202006|33|201206|202009|14.53|15.45|1.19|0.94|1.33|1.04|1.14|0.83|0.12|0.15|1.89|0.91|2.35|2.92|7.12|4.74|4.6|5|0|0|0.13|-0.25|0|0|432770480|458965600|809423800|1465605700|1620834111|1620825570|47|9.49|-16.02|6579
2024-04-29 08:16:34|pink_usa_0916|AIFLY|48|202006|202006|34|201203|202009|19.79|26.5|3.83|4.33|1.22|1.06|1.07|1.02|3.58|3.5|13.24|-9.21|0|0|-1.99|0.87|2.95|4|0|0|0.4|0.7|0|0|729064970|453584400|179643700|5157166600|1257627280|1257627280|35|1.3|20.37|3063
2024-04-29 08:16:34|pink_usa_0917|MSUXF|48|202006|202006|34|201203|202009|33|57.08|2|2.69|2|2.85|3.46|4.06|0.03|0|0.77|0.54|0.84|0.41|10.61|7.29|6.95|9|0|0|0.51|-0.12|0|0|459210436|449067500|420033000|7576590600|8020499875|8042009425|822|28.25|18.71|13536
2024-04-29 08:16:35|pink_usa_0918|YMDAF|48|202006|202006|45|200906|202009|50.62|14.38|1.24|0.41|1.11|0.31|5.12|0.78|0.56|0.39|3.95|6.19|1.72|1.72|4.52|4.08|6.23|8|0|0|0.36|1.28|0|0|688073563|443435300|3917699800|6270229200|4427970896|4591824000|1698|5.42|17.32|29481
2024-04-29 08:16:36|pink_usa_0919|NPPNY|48|202006|202006|16|201609|202009|36.96|32.12|4.33|4.47|4.61|4.87|3.84|3.8|0|0|0.89|0.97|0.9|1.01|7.6|12.43|5.68|8|0|0|-0.29|-0.39|0|0|254278980|428760100|193603300|4846304100|5272508303|5272392840|4836|19.57|-2.54|2026
2024-04-29 08:16:36|pink_usa_0920|KSPHF|48|202006|202006|13|201706|202009|26.79|45|1.26|1.12|1.95|1.81|0.74|0.53|0.02|0.01|5.9|7.28|1.37|2.14|4.12|1.29|4.55|4|0|0|0.45|0.58|0|0|497086470|423936500|226848000|652668200|1055786120|1055781600|75|22.6|-5.04|2057
2024-04-29 08:16:36|pink_usa_0921|YORUY|48|202006|202006|11|201712|202009|9.91|9.88|0.93|0.83|0.57|0.45|0.89|0.67|0.83|0.67|4.46|3.27|3.09|4.02|5.35|4|0|0|0|0|0.21|-0.05|0|0|304812957|417244800|2969674600|4505466800|2423294847|2424108910|550|15.1032|-26.15|27428
2024-04-29 08:16:37|pink_usa_0922|KTWIF|48|202006|202006|45|200906|202009|21.69|26.6|1.2|1.48|1.5|1.54|1.44|1.7|0.02|0.12|3.25|2.37|1.76|1.74|6.72|5.51|4.43|6|0|0|0.52|1.02|0|0|635931748|410506700|1156210800|3580329800|3712509066|3712505760|811|33.06|20.88|7559
2024-04-29 08:16:37|pink_usa_0923|IIJIY|85|202006|202006|65|200406|202009|24.46|50.3|0.8|1.03|1.18|1.1|2.12|2.82|0.23|0.35|0.14|1.4|1.04|0.54|1.58|4.03|2.94|5|0.2|0|1.32|-0.3|0|0|147245255|383852100|631622300|1957657800|2074479071|2084473312|44999|23.007|105.42|3636
2024-04-29 08:16:38|pink_usa_0924|JPRRF|0||202006|16|201609|202009|28.29|20.36|17.34|13.71|12.32|8.92|1.59|1.15|0.86|0.73|0|0|3.6|4.88|2.87|3.3|0|0|0|0|-0.35|-0.18|0|0|230547592|372693700|3901827800|4103047500|2737577400|0|667|2857|-28.58|
2024-04-29 08:16:39|pink_usa_0925|MMSMY|48|202006|202006|23|201412|202009|23.21|14.48|0.83|0.88|0.38|0.34|1.07|0.87|1.34|1.61|0|0|2.11|2.64|1.53|2.47|3.2|4|0|0|1.55|0.74|0|0|224092552|369101900|1969361400|3666698300|1403109653|1403094420|1098|4.914|5|13514
2024-04-29 08:16:39|pink_usa_0926|JVCZY|47|202006|202006|21|201503|202006|18.01|42.16|0.26|0.24|0.14|0.1|0.79|0.48|1.56|1.41|-13.45|-18.5|1.73|3.17|-1.35|-2.63|5.66|7|0|0|1.5|0.29|0|0|490525946|362837800|492080100|598607900|236485758|236485181|74|5.77|-51.14|19173
2024-04-29 08:16:40|pink_usa_0927|TSSJF|48|202006|202006|10|201803|202009|78.92|137.29|-0.31|-0.5|1.87|1.77|0.48|0.44|0|0|1.58|1.66|1.57|1.65|1.31|0.35|3.18|3|0|0|0.24|0|0|0|377234296|354501000|78729500|-79776300|274724710|278241600|113|16.9|3.05|982
2024-04-29 08:16:40|pink_usa_0928|NHNKY|48|202006|202006|28|201309|202009|24.73|25.48|1.3|1.37|1.47|1.57|2.44|2.38|0.01|0|1.81|0.92|1.18|1.02|10.79|9.59|7.23|9|0|0|-0.19|-1.2|0|0|259238948|342660500|187023200|2349812600|2689220164|2689194900|4777|15.79|7.69|5951
2024-04-29 08:16:41|pink_usa_0929|MAURY|48|202006|202006|42|201003|202009|22.85|20.88|2.23|3.74|1.15|1.89|1.09|1.52|1.22|1.62|-2.26|2.52|2.39|2.51|1.78|2.74|4.3|6|0|0|0.81|0.8|0|0|342118882|339351800|1621096700|8164741400|4104917740|4104898595|229372|38.29|-15.8|6583
2024-04-29 08:16:41|pink_usa_0930|FUAIY|48|202006|202006|42|200909|202003|32.37|46.68|-0.02|-0.21|0.23|0.17|0.47|0.3|0.06|0.02|4|-1.54|3.39|0|-7.5|-1.75|3.32|4|0|0|1|1.62|0|0|557971480|333282800|75169900|-177334700|145009150|145001500|57|0.85|-19.81|2166
2024-04-29 08:16:42|pink_usa_0931|KIKOY|48|202006|202006|28|201309|202009|37.27|43.01|1.97|2.38|1.8|2.39|3.31|3.95|0.35|0.09|1.07|0.76|0.86|0.74|5.77|8.61|6.36|9|0|0|0.68|1.78|0|0|298507767|312826700|1380075400|10129322900|10173766824|10182300960|972|26.52|13.82|8151
2024-04-29 08:16:42|pink_usa_0932|TOPCF|46|202006|202006|39|201009|202006|37.97|93.7|1.59|1.08|1.12|0.78|2.88|1.68|1.1|1.07|0|0|0.9|2.42|2.84|-1.01|6.37|9|0|0|0.47|1.32|0|0|161044933|273903500|197200100|1277021900|936991638|936990747|19880|8.91|-33.9|4939
2024-04-29 08:16:43|pink_usa_0933|AKBIF|48|202006|202006|30|201303|202009|56.95|0.76|0.51|0.28|0.19|0.13|1.51|0.53|3.09|1.1|-8.18|-26.82|1.19|0|-1.06|29.98|2.77|4|0|0|0.14|-0.23|0|0|233305978|257908500|498809000|455465100|216367686|216365580|162|1.62|-10.5|892
2024-04-29 08:16:43|pink_usa_0934|SRTTY|48|202006|202006|7|201812|202009|38.75|45.11|5.57|7.1|5.58|7.16|24.1|25.64|0.19|0.55|0.84|1.23|1.04|0.97|46.07|40.07|7.93|10|0|0|0.52|0.99|0|0|141909809|256783900|97075800|8599479200|8670383112|8670383112|15465|5.68|21.89|4163
2024-04-29 08:16:44|pink_usa_0935|SATLF|48|202006|202006|20|201509|202009|44.54|44.41|8.38|6.99|8.28|7.05|28.95|25.25|0.19|0.55|0.92|1.3|1.06|1.11|46.07|40.07|0|0|0|0|0.78|1.62|0|0|141909809|256783900|97075800|8465149900|8536053792|8536053792|214|27.96|21.51|4163
2024-04-29 08:16:44|pink_usa_0936|NCHEY|47|202006|202006|7|201812|202009|20.22|18.27|0.82|0.77|0.69|0.65|2.22|2.01|0.58|0.49|0|0|0|0|5.51|7.4|4.93|6|0|0|0.08|-0.04|0|0|133773859|244915500|1535443200|4123402300|3463870800|3463850000|43|13|-12.52|18746
2024-04-29 08:16:45|pink_usa_0937|YASKY|45|202006|202006|31|201212|202009|30.79|69.53|1.59|2.77|1.55|2.71|3.29|4.45|0.35|0.29|1.21|1.75|1.03|1.23|8.29|4.99|5.43|6|0|0|1.29|1.02|0|0|275495056|450432000|862206100|9893377100|9681525613|9686400149|232941|74.0811|7.68|15179
2024-04-29 08:16:46|pink_usa_0938|RYBIF|47|202006|202006|14|201612|202006|5.57|17.65|0.37|0.55|0.13|0.22|0.27|0.36|0.78|0.67|7.67|-2.69|3.54|5.47|3.12|-0.22|3|3|0|0|-2.96|-1.06|0|0|228499757|233539600|1129444100|949677800|382279071|382279071|354|11.81|-15.64|7683
2024-04-29 08:16:46|pink_usa_0939|TCCPY|27|202006|202006|10|201803|202009|23.72|23.24|1.64|1.48|1.68|1.59|5.5|5.16|0.54|0.16|3.17|3.59|2.25|2.24|18.5|19.4|6.64|8|0|0|1.93|1.21|0|0|133062275|233019200|77837200|2163010400|2255964078|2256063341|314286|12.565|4.53|25024
2024-04-29 08:16:46|pink_usa_0940|TXHPF|27|202006|202006|19|201512|202009|21.61|18.89|1.61|1.18|1.6|1.29|5.61|4.2|0.54|0.16|1.13|3.54|2.26|2.65|18.5|19.4|0|0|0|0|0.85|1.83|0|0|133062275|233019200|77837200|1730579900|1880538619|1880622411|2175|52.37|-8.64|25024
2024-04-29 08:16:47|pink_usa_0941|KKKUF|48|202006|202006|29|201306|202009|35.55|37.91|10.45|9.89|11.08|10.38|15.28|14.33|0|0.02|2.3|2.77|1.2|1.44|41.82|35.51|6.93|8|0|0|0.28|0.07|0|0|205312513|224905500|104204300|4858265500|5072668832|5078419808|4376|24.64|2.2|1326
2024-04-29 08:16:47|pink_usa_0942|SKSJF|48|202006|202006|8|201809|202009|30.09|35.91|0.14|0.14|0.31|0.35|0.64|0.65|0.09|0.09|3.22|3.18|3.05|3.14|3.11|1.73|2.89|4|0|0|-0.04|-0.13|0|0|200503763|217386700|8866500|122417500|310255254|310244360|84|8.38|7.02|740
2024-04-29 08:16:48|pink_usa_0943|WACMY|48|202006|202006|28|201309|202009|24.61|21.03|0.89|1.11|12.2|1.26|2.97|4.14|0.22|0.3|1.67|2.14|2.13|0.96|9.38|15.13|7.2|9|0|0|-0.08|0.06|0|0|142874396|207515900|46933500|953234300|1081751166|1081751166|623|6.66|104.29|1154
2024-04-29 08:16:49|pink_usa_0944|NNCHY|49|202006|202006|26|201403|202009|23.83|27.92|3.17|4.06|2.95|4.11|3.6|4.58|0.2|0.08|3.32|4.18|1.53|1.54|11.43|15.76|5.6|8|0|0|0.39|0.53|0|0|236063509|154587100|472590600|7780937500|7792713000|7844175000|2587|54|32.42|2964
2024-04-29 08:16:50|pink_usa_0945|NXCLF|45|202006|202006|24|201409|202009|40.35|30.27|3.15|1.96|3.14|2.17|5.03|2.26|0.09|0.26|0.69|0.68|0.4|0|11.29|7.03|8|10|0|0|-0.91|1.1|0|0|67077524|143868800|61095400|666785900|724798800|735934100|536|5.5|-17.54|1558
2024-04-29 08:16:50|pink_usa_0946|SOLTF|48|202006|202006|23|201406|202003|159.78|76.51|62.32|14.08|75.31|15.42|17.64|2.84|0.15|0|0|0|0|0|-2.41|-2.36|3|3|0|0|0.15|0.45|0|0|84460956|142774400|33495600|936921200|1079695620|1023848440|2443|13.4|-43.17|163
2024-04-29 08:16:51|pink_usa_0947|MONOY|46|202006|202006|28|201309|202009|72.79|109.51|5.72|9.24|5.78|9.31|24.29|31.45|0.24|0.04|0.37|0.4|0.4|0.3|27.37|30.96|7.63|10|0|0|0.91|-0.06|0|0|45802565|100412400|129391100|12286771700|12370608840|12372904620|306717|49.8|87.61|2222
2024-04-29 08:16:52|pink_usa_0948|SFBTF|48|202006|202006|18|201603|202009|38.12|33.45|0.77|0.9|0.91|1.04|3.4|3.74|0.04|0|0.89|0.01|0.72|0|9.24|11.04|5.02|8|0|0|-0.07|1.14|0|0|57995904|86415600|15539600|498975600|575463436|577438404|1903|28.54|47.57|1386
2024-04-29 08:16:52|pink_usa_0949|ASNXF|30|202006|202006|14|201703|202009|16.71|16.11|1.17|0.96|1.7|1.56|1.9|1.58|0.11|0.06|0|0|2.81|3.54|12.54|9.4|8.07|9|0|0|-0.36|0.05|0|0|59227657|83412700|42071200|120728900|196725104|196725104|213|15.94|-13.23|962
2024-04-29 08:16:53|pink_usa_0950|SVNDY|46|202006|202006|43|200912|202009|24.11|16.91|0.56|0.45|0.56|0.5|1.51|1.14|0.44|0.45|1.76|2.11|2.26|2.85|4.83|4.7|6.44|8|0|0|0.29|0.27|0|0|10609536130|15115979100|20643741500|25615596900|28183975704|28186944636|1282462|15.962|-16.17|138808
2024-04-29 08:16:53|pink_usa_0951|RYKKY|45|202003|202003|26|201403|202009|25.82|38.14|1.74|1.19|1.81|1.18|3.93|2.45|0.05|0.39|1.13|-1.23|1.28|2.01|13.88|5.62|7.75|8|0|0|0.35|1.41|0|0|333595043|703306300|747589900|4436230200|4409496770|4409563830|292506|16.765|-11.53|20440
2024-04-29 08:16:54|pink_usa_0952|SKHSY|46|202006|202006|39|201012|202009|13.06|10.5|0.65|0.59|0.54|0.56|0.99|1|0.43|0.45|2.51|5.33|3.1|4.49|5.36|6.58|3.81|5|0|0|0.47|0.98|0|0|2075791900|5206852500|4919767200|13151025800|12608020368|12620316218|333492|18.49|-8.75|27397
2024-04-29 08:16:54|pink_usa_0953|FYRTY|46|202006|202006|42|200912|202006|23.59|32.21|1.11|2.34|1.35|2.51|1.79|1.92|0.2|0.3|2.79|2.09|2.15|1.73|7.19|-0.38|6.29|6|0|0|-0.04|0.7|0|0|1949064912|2133211000|7399662300|10536198200|10850957664|10850784000|760|21.44|-13.09|19502
2024-04-29 08:16:55|pink_usa_0954|FRCOY|47|202003|202003|45|200906|202009|37.65|73.18|2.01|2.89|2.34|3.43|5.49|7.08|0.03|0|0|0|0.67|0.72|15.96|9.24|7.36|8|0|0|0.75|1.22|0|0|5170553536|10288011600|4693043800|53694436800|63602327171|63606408149|390455|62.305|5.66|137281
2024-04-29 08:16:56|pink_usa_0955|PKCOY|47|202006|202006|24|201406|202006|34.71|78.18|1.98|1.4|1.82|1|5.35|4.16|0.99|2.49|1.05|1.19|2.73|3.88|9.51|-3.55|5.3|4|0|0|0.63|1.77|0|0|175759863|409990900|1519417500|3684259000|2562959238|2562959238|11410|16.59|-28.26|11483
2024-04-29 08:16:56|pink_usa_0956|HYMTF|38|202006|202006|35|201112|202009|5.88|18.29|0.71|0.88|0.26|0.2|0.41|0.31|1.03|1.29|-7.67|-12.71|3.41|0|5.08|1.21|2.7|3|0|0|1.12|1.77|0|0|21601605621|23268582200|46375158300|75269565700|18624105416|18624126884|45899|35.78|2.82|
2024-04-29 08:16:57|pink_usa_0957|IONI|22|202006|202006|7|201812|202009|31.66|16.18|18.15|0.99|14.85|0.91|11.21|1.24|-2.59|0.12|2.34|1.1|0|0|-41.35|6.32|5.29|8|0|0|-4.42|4.63|0|0|880016|1697100|151600|7281600|7706666|7706666|14221|0.22|163.32|120
2024-04-29 08:16:57|pink_usa_0958|MICCF|110|202006|202006|36|201106|202006|52.9|192.07|2.28|1.86|1.56|0.75|2.73|1.54|-0.34|2.83|3.34|1.49|4.27|8.23|9.4|-1.8|0|0|0|0|1.23|0.66|0|0|692756908|1423000000|3506000000|8000312800|3244312823|3243443834|3356|32.066|-37.22|22000
2024-04-29 08:16:58|pink_usa_0959|TNRSF|70|202006|202006|46|200809|202003|46.94|9.83|2.38|0.81|2.42|0.88|1.67|0.51|0.23|0.06|0|0|2.61|8.42|12.13|-3.55|0|0|0|0|0.84|1.58|0|0|1528180114|1356174000|6633372000|5282686200|5751340157|5751340157|51147|4.8718|-56.52|23200
2024-04-29 08:16:59|pink_usa_0960|ERFSF|12|201112|202006|31|201212|202009|50.86|57.66|2.89|3.42|2.56|2.83|4.47|3.86|1.24|0.93|0|0|0.31|0|5.65|3.61|0|0|0|0|0.2|0.99|0|0|420046931|692121900|1762920200|18196170200|15236488589|12613048140|79215|799.61|64.26|43476
2024-04-29 08:17:00|pink_usa_0961|RGLXY|28|201812|202006|29|201306|202009|9.94|11.61|1.65|1.03|1.5|0.86|3.44|1.54|0.13|0.27|0|0|6.51|0|13.19|9.59|0|0|0|0|0.93|0.17|0|0|546691509|575831000|752404200|6971732500|5835815800|5834429940|2036|3.8|-29.5|10747
2024-04-29 08:17:02|pink_usa_0962|BMRRY|0||202003|18|201603|202009|24.99|55.8|1.4|1.42|1.23|1.26|4.05|5.62|0.69|0.89|1.8|7.1|1.94|1.73|9.7|5.38|0|0|0|0|1.32|1.66|0|0|128738162|529689600|1730335400|6975333600|6548547878|0|125207|26.175|25.58|34107
2024-04-29 08:17:03|pink_usa_0963|SGBAF|44|202006|202006|29|201306|202009|18.46|16.96|7.81|3.66|5.2|1.81|3.61|0.57|1.33|0.62|-2.06|-21.84|5.42|0|7.3|2.06|0|0|0|0|0.45|1.86|0|0|652088996|412529000|6818874200|7797837900|3888260064|3908331856|25481|6.76|-60.92|2100
2024-04-29 08:17:04|pink_usa_0964|APEMY|14|202006|202006|11|201712|202009|11.45|17|0.56|0.55|0.57|0.52|0.89|0.93|0.14|0.18|7.92|7.66|3.67|7.11|8.24|4.23|0|0|0|0|2.18|1.67|0|0|250992642|295788200|1675758300|2325251100|2197498361|2207489200|1057|27.47|3.62|9500
2024-04-29 08:17:05|pink_usa_0965|LCCTF|0||202003|40|201009|202009|24.1|19.84|2.3|1.63|2.42|1.39|3.56|2.09|0.18|0.43|0.36|-4.22|1.53|0|13.41|7.12|0|0|0|0|0.04|1.09|0|0|356892038|183465200|672744900|2958142900|2532890076|0|29|1.7328|-15.68|9347
2024-04-29 08:17:06|pink_usa_0966|MLYNF|35|202006|202006|32|201209|202009|12.02|11.03|2.4|2.56|3.37|2.55|1.5|1.02|0.78|0.82|2.23|7.66|7.04|0|6.81|5.13|0|0|0|0|1.2|0.68|136526967411|145607724600|20591746423|16196620600|881153900|19652654200|19559969706|19559969880|580|1.74|-16.83|43000
2024-04-29 08:17:06|pink_usa_0967|MLYBY|35|202006|202006|32|201209|202009|12.48|11.44|2.5|2.47|3.49|2.64|1.55|1.06|0.78|0.82|2.07|8.53|6.11|13.37|6.81|5.13|0|0|0|0|0.2|0.74|136526967411|145607724600|20591746423|16196620600|881153900|18950068900|18857384420|18857384755|8138|3.355|-17.97|43000
2024-04-29 08:17:07|pink_usa_0968|GEBHY|37|202006|202006|33|201203|202006|17.94|12.09|2.41|2.42|1.5|0.75|1|0.36|0.62|1.14|-1.62|-5.47|2.78|9.04|2.64|-0.06|1.97|1|0|0|0.95|0.9|0|0|6995272234|8016157800|11897550100|9149728100|2834023936|2834570048|31496|3.68|-43.43|55000
2024-04-29 08:17:08|pink_usa_0969|TNABY|34|202006|202006|32|201209|202009|12.66|19.8|2|2.14|1.55|1.35|1.38|1.19|0.68|0.86|1.45|7.21|2.92|4.36|7.55|3.08|0|0|0|0|0.31|0.26|0|0|3471518362|2521304500|34053762100|24039946000|15217164545|15176554525|9062|10.67|-16.98|36307
2024-04-29 08:17:08|pink_usa_0970|GMALY|34|202006|202006|8|201806|202006|17.75|24.18|2.23|2.21|2.04|1.59|1.03|0.7|0.28|0.69|4.54|5.17|5.62|5.44|6.4|-2.07|0|0|0|0|-0.73|-0.22|0|0|1403859765|1514408800|4022387600|3771701700|2715754044|2715814094|40|12.01|-24.94|20000
2024-04-29 08:17:09|pink_usa_0971|AXXTF|36|202006|202006|23|201412|202009|40.16|33.08|2.59|1.87|1.81|1.13|2.06|1.73|0.82|1.1|1.63|3.06|2.83|2.36|2.99|2.05|5.33|7|0|0|0.29|0.26|0|0|1655158466|1333894200|8109446900|10775137800|6510352455|6514031320|229|0.71|-28.28|12976
2024-04-29 08:17:09|pink_usa_0972|IHHHF|34|202006|202006|21|201503|202006|181.12|874.35|4.87|4.02|4.52|3.31|2.12|1.96|0.3|0.4|-0.13|0.64|0.48|0|2.45|-0.42|4.32|6|0|0|-0.08|-0.16|0|0|922332618|624209000|4126303100|13114589300|10795979985|10797380340|323|1.23|-8.07|24000
2024-04-29 08:17:11|pink_usa_0973|SMEBF|36|202006|202006|33|201206|202009|16.03|20.68|1.24|0.49|1.02|0.46|1.73|1.15|0.35|0.17|-10.98|-11.01|3.2|0|6.67|4.49|0|0|0|0|0.46|1.31|0|0|891563700|395101800|1960348600|4299501200|4012854202|4012590000|179|0.59|22.92|20920
2024-04-29 08:17:11|pink_usa_0974|LYSCF|0||202006|10|201712|202006|71.5|19.98|5.05|5.1|2.6|4.73|3.04|3.42|1.18|0.36|-15.67|0.03|0|0|-14.39|8.89|0|0|0|0|2.56|2.16|0|0|75705157|69901400|468552600|1292614900|1198018692|0|137607|1.69|-5.06|25
2024-04-29 08:17:12|pink_usa_0975|RSSV|31|202006|202006|6|201812|202006|59.19|9.2|1.19|0.33|0.65|0.03|86.62|0.57|0.18|0.04|-9.45|-24.23|0|0|-2.58|-59.54|1.53|2|0|0|0.26|-3.59|0|0|122850|74900|535900|4063600|2724427|761323|28724|0.033|-98.98|20
2024-04-29 08:17:13|pink_usa_0976|TGLVY|38|202003|202003|34|201203|202009|39.94|196.12|6.94|12.8|4.9|25.35|11.19|15.08|0.33|0.32|1.92|1.1|2.37|0.55|13.5|11.8|0|0|0|0|0.56|1.27|0|0|130027963|413626300|661845600|16129799000|16190495325|47412996638|460247|7.965|397.9|19000
2024-04-29 08:17:13|pink_usa_0977|BMEXF|37|202006|202006|8|201809|202009|10.67|4.44|4.28|2.74|3.17|1.22|1.65|0.66|0.88|1.41|1.99|3.93|4.73|12.9|9.23|6.62|0|0|0|0|1.15|1.9|31923627009|34244705900|5002742447|3714302200|441642000|9423105100|4199792135|4221812875|202|0.6188|-70.41|20062
2024-04-29 08:17:14|pink_usa_0978|GMBXF|46|202006|202006|43|200912|202009|14.66|11.02|3.18|2.6|2.58|1.74|2.53|1.4|0.67|0.69|3.49|4.82|2.94|4.72|11.29|6.92|3.73|4|0|0|1.44|2.02|0|0|2664276047|3571523000|16967966000|26625272300|19337126256|19375681500|18468|2.52|-3.88|29553
2024-04-29 08:17:14|pink_usa_0979|CXMSF|86|202006|202006|47|200809|202006|28.2|188.07|1.25|1.31|0.68|0.49|0.91|0.69|0.59|1.35|0|0|0|0|4.74|-0.25|0|0|0|0|1.35|2.02|0|0|734226531|2832000000|11106000000|16505852500|5740709894|5911111128|55351|0.38|0|40856
2024-04-29 08:17:15|pink_usa_0980|GRPFF|106|202006|202006|46|200809|202003|31.51|22.36|3.08|1.8|2.4|0.74|2.89|1.22|1.01|2.31|0.68|-2.35|1.01|0|7.18|-2.19|0|0|0|0|0.83|0.04|0|0|1916922292|2034564800|3905300300|8855757900|3525008500|3525008500|250|1.25|-20.38|42875
2024-04-29 08:17:16|pink_usa_0981|WMMVY|51|202009|202009|47|200812|202009|25.1|25.39|1.43|1.2|1.44|1.23|5.2|5.9|0|0|2.94|2.86|1.54|2.25|21.41|20.56|6.44|9|0|0|0.87|0.65|0|0|1435122929|1712597900|8381235600|40257283900|42535977708|42156746100|2212436|24.36|-19.55|229233
2024-04-29 08:17:17|pink_usa_0982|GPFOY|45|202006|202006|43|200912|202009|17.8|10.85|7.07|3.79|5.62|2.51|2.11|0.88|0.8|0.69|2.51|3.67|1.65|0|7.57|4.73|0|0|0|0|0.61|1.49|7036751327|7437059800|1444372276|1449548300|307603300|8823692700|5776207033|5853650584|47|4.39|-38.26|11827
2024-04-29 08:17:18|pink_usa_0983|ALFFF|47|202009|202009|43|200912|202009|45.13|14.25|0.81|0.58|0.46|0.18|1.97|0.98|1.68|1.72|0|0|3.05|0|3.6|2.79|4.2|5|0|0|0.42|3.26|0|0|1178544664|1393941400|4184905600|10407346100|3146119040|3146119040|38984|0.64|-28.81|80049
2024-04-29 08:17:18|pink_usa_0984|EMBVF|46|202006|202006|42|201003|202009|19.94|4.78|2.13|1.25|1.81|0.91|2.7|1.32|0.45|0.47|3.12|0.74|3.57|0|7.89|4.95|6.1|7|0|0|0.31|0.77|0|0|614258488|1348976100|3484662600|10331067100|7538563890|7538563890|1232|4.29|-21.23|62644
2024-04-29 08:17:19|pink_usa_0985|PUODY|46|202006|202006|43|200912|202009|20.45|14.71|6.35|4.98|7.01|5.4|4.04|1.5|0.1|0.37|-1.99|-6.84|2.05|0|19.87|6.72|3.2|3|0|0|0.67|0.81|0|0|595269814|1267538600|43152800|2708745700|2963826000|2347393800|3459|138|-23.92|2928
2024-04-29 08:17:19|pink_usa_0986|MXCHY|45|202006|202006|42|201003|202009|89.71|17.28|1.15|1.16|0.79|0.58|1.64|1.75|0.89|1.83|-1.95|14.31|2.86|5.92|6.37|2.96|0|0|0|0|0.95|-0.66|0|0|787804048|1238000000|3540000000|7697507600|4023507621|4023507621|51|3.99|-3.86|22123
2024-04-29 08:17:20|pink_usa_0987|KCDMY|61|202009|202009|50|200803|202009|22.48|16.8|3.33|2.46|3.05|2.16|19.04|31.38|3.65|7.16|5.75|8.1|4.66|4.64|20.31|19.19|5.43|8|0|0|0.8|0.57|0|0|409654841|1021831600|790946200|5455945900|5120821950|5085451500|185843|8.3|-22.28|8956
2024-04-29 08:17:21|pink_usa_0988|FBASF|38|202006|202006|27|201312|202009|9.89|13|14.88|8.82|9.53|3.11|0.92|0.45|0.42|0.89|-2.72|-10.32|2.37|3.13|6.4|1.78|1.69|2|0|0|0.6|1.42|0|0|549968054|638039900|2295140800|8658184900|3063991476|3063991476|37595|0.78|-46.62|947
2024-04-29 08:17:21|pink_usa_0989|BMBOY|47|202009|202009|17|201606|202009|34.36|26.99|0.85|0.56|0.71|0.54|2.69|2.17|0.8|0|-1.04|14.37|1.09|1.15|5.01|5.24|0|0|0|0|0.36|0.51|0|0|421333575|573435300|5587363100|8566401300|8143830433|8144438707|372|7.19|-0.83|135739
2024-04-29 08:17:22|pink_usa_0990|GRBMF|47|202009|202009|43|200912|202009|44.58|25.82|1.49|0.49|1.29|0.52|4.28|2.08|0.8|0|0.52|13.82|0.84|0|5.01|5.24|7.44|9|0|0|0.88|0.66|0|0|421333575|573435300|5587363100|7467720400|7792705616|7793287320|727|1.72|-6.52|135739
2024-04-29 08:17:22|pink_usa_0991|GPOVY|46|202006|202006|43|200912|202009|19.02|19|1.88|1.57|1.73|1.36|2.62|1.52|0.23|0.31|1.37|-2.74|3|1.9|11.11|6|0|0|0|0|0.96|0.3|0|0|525139212|549806500|2543405000|6948697700|5912360808|6393042000|62|5.19|-7.82|51087
2024-04-29 08:17:23|pink_usa_0992|IENVF|35|202009|202009|29|201306|202009|24.37|9.5|7.95|5.6|6.55|3.17|1.83|0.81|0.35|0.73|0.54|3.72|2.63|5.41|7.66|5.56|2.38|3|0|0|0.45|1|0|0|176326625|417526000|5065162000|7184080800|3915138024|4006626330|1579|2.66|-30.55|1300
2024-04-29 08:17:23|pink_usa_0993|BCCLF|20|202006|202006|15|201612|202009|31.72|33.91|3.38|4.64|3.81|4.58|2.18|2.97|0.24|0.21|1.85|0.58|1.57|0.69|7.84|7.19|5.53|6|0|0|0.64|1.28|0|0|620157353|358256800|472255500|7144157000|7002450000|7002450000|9197|1.95|34.48|7324
2024-04-29 08:17:24|pink_usa_0994|GRPBF|31|202006|202006|24|201409|202009|24.06|21.72|1.25|0.69|1.17|0.4|2.68|1.72|0.48|1.52|-0.95|4.7|1.31|2.58|10.37|2.82|7.46|8|0|0|0.48|1.29|0|0|316330846|223616700|1038669700|2642831100|1519479530|1508961939|3779|0.6137|-47.33|40229
2024-04-29 08:17:24|pink_usa_0995|ALSSF|46|202006|202006|42|200912|202006|46.36|17.1|1.5|0.86|1.13|0.33|6.01|2.82|1.36|5.03|-3.82|-9|0.66|0|4.48|-4.1|7.71|9|0|0|0.8|2.39|0|0|73290577|187732400|1774406300|2106669300|801249800|801249800|20186|0.962|-60.74|71621
2024-04-29 08:17:25|pink_usa_0996|CADGF|43|202006|202006|40|201009|202009|10.38|2.91|0.53|0.41|0.32|0.23|0.6|0.4|0.49|0.57|-1.63|-9.27|0|0|4.55|8.23|3.21|4|0|0|0.68|-0.05|0|0|107616434|179591100|996156100|541670600|298657255|298657255|144|1.03|-7.21|12401
2024-04-29 08:17:25|pink_usa_0997|GUZOF|46|202006|202006|12|201709|202009|15.77|17.08|1.4|1.19|0.77|0.62|2.06|2.09|0.84|1.23|6.7|9.95|2.75|3.08|7.53|6.05|5.37|7|0|0|0.56|1.46|0|0|92526348|155193400|253956400|1404890600|701225656|720466720|32605|1.84|-13.41|10623
2024-04-29 08:17:26|pink_usa_0998|VESTF|37|202006|202006|31|201212|202009|16.02|15.69|12.66|10.17|10.32|6|0.99|0.77|0.46|0.82|-1.13|4.94|4.03|4.55|5.37|3.11|1.78|2|0|0|-0.01|1.1|0|0|129314021|144459900|3375500|1489540600|794388882|868851797|1021|1.5219|1.46|91
2024-04-29 08:17:26|pink_usa_0999|DBMBF|29|202006|202006|27|201312|202009|9.34|4.3|10.22|8.49|5.55|4.57|0.79|0.69|0.67|0.69|5.8|11.11|6.71|10.36|7.82|9.38|1.96|2|0|0|0.56|0.92|0|0|122383254|114892300|0|1633442300|875866450|875866450|4127|1.15|-8.27|68
2024-04-29 08:17:27|pink_usa_1000|MHSDF|46|202006|202006|42|201003|202009|17.07|11.77|3.7|2.5|3.48|2.24|2.61|1.84|0.18|0.25|1.34|-0.99|1.23|0|13.12|11.36|5.32|7|0|0|0.17|1.83|0|0|190733770|111285100|1363803500|2709209400|2430744449|2431509115|1141|2.83|-27.44|21262
2024-04-29 08:17:27|pink_usa_1001|AZTEF|50|202006|202006|35|201112|202009|4.2|2.19|1.78|1.03|1.12|0.14|2.07|7.88|4.12|93.79|6.44|15.24|0.48|0|3.86|-13.25|3.16|3|0|0|0.47|-0.05|0|0|328510817|100561000|150797300|585088400|53714732|42487920|33|0.018|-65.71|3492
2024-04-29 08:17:28|pink_usa_1002|TSSLF|18|202006|202006|8|201809|202009|426.01|633.17|10.07|9.81|6.77|7.38|4.28|4.99|2.31|1.83|0.27|1.26|0|0|-1.32|0.37|4|4|0|0|-0.05|0.64|0|0|35811835|93377700|2471779900|3738304800|2801700000|2949227928|21946|0.849|28.46|240
2024-04-29 08:17:29|pink_usa_1003|GNMLF|47|202009|202009|34|201203|202009|17.82|21.48|2.26|1.71|1.93|1.39|2.85|2.31|0.55|0.7|1.74|0.54|0|0|10.77|7.98|6.83|9|0|0|0.5|0.84|0|0|88289257|70009000|114542600|1113079300|895630912|895630912|3819|0.88|-4.35|1137
2024-04-29 08:17:30|pink_usa_1004|CRQDF|42|202006|202006|24|201409|202009|6.23|3.24|6.81|7.39|2.31|0.63|1.15|0.3|2.34|3.19|-22.15|-73.12|1.58|0|7.04|2.28|0|0|0|0|-0.47|1.09|0|0|20625939|48965800|152261800|2519366100|215563782|215563782|3876|0.5496|-48.15|622
2024-04-29 08:17:30|pink_usa_1005|FBBPF|21|201909|201909|18|201509|202003|9.65|6.35|9.98|10.08|6.2|6.3|0.76|0.79|0.48|0.49|7.91|7.16|5.59|5.95|5.75|5.48|2|2|0|0|0.3|1.87|0|0|23175023|20799700|0|1991861200|1243188956|1251890282|13821|1.9284|-9.64|89
2024-04-29 08:17:31|pink_usa_1006|GTMAY|106|202006|202006|98|199512|202006|8.84|5.09|4.38|0.25|0.74|0.29|7.19|0.21|73.83|0.11|0|0|0|0|-1.02|0.79|1.55|1|0.49|0.11|0.76|0.45|0|0|93596552|14062300|102429700|16941100|19823502|19823502|901|0.97|-42.94|1023
2024-04-29 08:17:32|pink_usa_1007|ACOPY|0||202006|6|201903|202009|39.22|31.31|8.23|6.49|8.68|6.98|13.79|10.46|-0.08|0|0|0.07|0|0|-45.11|38.06|0|0|0|0|0.03|0.08|0|0|88551216|548860600|19501700|7074603200|7612852758|0|39903|10.29|26.88|
2024-04-29 08:17:33|pink_usa_1008|ACKDF|0||202006|46|200903|202009|32.19|48.31|16.66|22.58|12.87|17.38|1.66|1.62|0.62|0.32|2.99|3.92|2.93|3.13|4.58|2.2|0|0|0|0|0.47|2.16|0|0|32415454|491751200|3894427600|7779680200|6893011699|0|4703|4.681|-24.32|300
2024-04-29 08:17:33|pink_usa_1009|AUKNY|0||202006|24|201409|202009|24.63|48.92|16.65|22.83|13.36|17.6|1.84|1.64|0.62|0.32|4.17|4.86|4.09|3.62|4.58|2.2|0|0|0|0|1.14|1.78|0|0|32415454|491751200|3894427600|7866560300|6979891740|0|10420|23.7|-21.24|300
2024-04-29 08:17:34|pink_usa_1010|CHRYY|0||202006|29|201306|202009|26.66|90.09|3.53|6.7|1.98|4.94|1.87|4.26|2.31|2.51|-2.06|5.4|4.3|2.65|3.86|1.43|0|0|0|0|0.91|0.46|0|0|118523587|456531300|3246213100|4033283600|2538046465|0|19495|28.55|85.22|870
2024-04-29 08:17:35|pink_usa_1011|ANZFF|0||202006|47|200809|202006|13.65|6.82|0.46|0.53|0.42|0.31|1.11|1.13|1.3|1.12|8.6|40.98|6.97|0|6.34|-10.39|0|0|0|0|0.79|3.39|0|0|704766686|281441300|3658094100|1710548000|957644649|0|7222|0.8529|-45.87|10233
2024-04-29 08:17:35|pink_usa_1012|ANZLY|0||202006|12|201706|202006|9.88|6.59|0.77|0.52|0.56|0.3|1.49|1.09|1.3|1.12|16.37|52.85|10.2|0|6.34|-10.39|0|0|0|0|0.76|3.01|0|0|704766686|281441300|3658094100|1591530200|925195440|0|1786|4.12|-53.97|10233
2024-04-29 08:17:36|pink_usa_1013|FSPKF|0||202003|48|200809|202009|34.01|69.37|5.9|15.52|5.85|15.67|8.45|21.71|0.22|0.11|3|0.92|3.66|0.81|23.07|27.8|0|0|0|0|0.41|-0.25|0|0|23092717|86981400|441694700|12674251100|12693704822|0|23868|22.09|97.41|5081
2024-04-29 08:17:36|pink_usa_1014|RTBRF|0||202006|48|200809|202009|21.05|54.32|1.13|2.58|0.98|1.88|4.67|6.58|0.5|2.69|-0.75|-10.28|5.1|0|18.66|5.06|0|0|0|0|1.07|2.7|0|0|5037409|37409800|351035000|1301645300|950659770|0|3437|7.62|10.12|51
2024-04-29 08:17:37|pink_usa_1015|SPKKY|83|201012|202006|92|199709|202009|16.55|21.5|2.04|2.87|1.57|2.54|5.29|5.83|1.4|0.99|10.89|5.89|6.58|5.13|11.55|13.02|3.84|7|0.33|0.06|0.8|0.81|0|0|225615231|34055700|1155965400|6500384700|5651054944|5921300000|194485|15.38|10.5|5244
2024-04-29 08:17:38|pink_usa_1016|NZTCF|83|201012|202006|48|200809|202009|14.35|20.78|1.74|2.89|1.42|2.49|3.16|5.88|1.4|0.99|8.89|2.87|6.84|2.74|11.55|13.02|0|0|0|0|0.44|0.81|0|0|225615231|34055700|1155965400|6478339000|5640032080|5909750000|7508|3.07|10.5|5244
2024-04-29 08:17:39|pink_usa_1017|RYHTY|0||202003|31|201212|202009|17.4|26.79|21.14|20.65|17.01|16.86|3.38|3.3|0.51|0.76|-4.89|-0.07|1.81|1.72|13.3|7.11|0|0|0|0|0.65|2.59|0|0|1656764|20648500|832613400|5592538500|4567000000|0|3874|45.67|4.72|
2024-04-29 08:17:41|pink_usa_1018|VETTF|0||202006|46|200903|202009|18.46|48.67|4.4|6.45|2.35|3.84|1.27|2.05|1.21|1.4|-0.96|-3.08|5.66|1.85|3.84|1.76|0|0|0|0|0.16|0.46|0|0|55847652|18184400|2829513000|4967486000|2960000000|0|197|2.96|33.33|970
2024-04-29 08:17:41|pink_usa_1019|KWIPF|0||202003|16|201603|202003|12.13|9.09|11.84|10.31|7.62|6.24|1.01|0.88|0.5|0.54|0.12|3.85|5.33|6.89|6.04|4.26|0|0|0|0|0.6|0.91|0|0|6879290|12766100|2567400|1631027900|1037167168|0|3973|0.661|-35.2|172
2024-04-29 08:17:42|pink_usa_1020|PHPYF|0||202003|6|201903|202009|46.96|89.64|9.45|11.54|9.28|11.25|31.96|28.7|0.14|1.08|-5.76|-7.96|0|0|-74.98|25.62|0|0|0|0|1.94|1.88|0|0|12630970|7187400|4433400|1565528200|1516053550|0|7492|5.5|163.16|
2024-04-29 08:17:42|pink_usa_1021|SARDY|0||202003|21|201506|202009|13.74|14.06|1.31|1.36|0.97|1.01|0.85|0.97|0.27|0.35|5.86|2.97|4.47|3.39|3.94|5.03|0|0|0|0|0.09|0.15|0|0|5816478|4847600|116592300|460528400|341670924|0|1236|18.27|3.75|1597
2024-04-29 08:17:43|pink_usa_1022|DNHBY|46|202006|202006|40|201009|202009|9.56|10.16|12.98|11.32|3.92|3.2|1.06|0.86|4.12|3.6|-5.09|18.11|3.6|0|2.48|1.8|0|0|0|0|1.2|1.59|160126411302|145677868900|36549693802|34875970600|2081192200|75438530500|20712876400|20780865440|769299|13.36|-21.67|8914
2024-04-29 08:17:43|pink_usa_1023|DNBHF|46|202006|202006|43|200912|202009|9.38|10.19|12.18|11.3|3.74|3.18|1.06|0.86|4.12|3.6|-11.7|18.2|4.27|0|2.48|1.8|0|0|0|0|1.44|1.81|160126411302|145677868900|36549693802|34875970600|2081192200|75314501300|20701248663|20769199535|71771|13.3525|-19.99|8914
2024-04-29 08:17:44|pink_usa_1024|TELNY|83|202009|202009|79|200012|202009|27.12|37.12|2.24|2.64|1.7|1.78|2.85|7.82|1.05|3.43|5.12|6.27|3.49|5.39|7.15|7.55|4.78|8|0|0|1.11|0.65|0|0|1979503641|1914605100|15434664300|34416039700|22832157270|22866255620|1281528|16.315|-18.87|21000
2024-04-29 08:17:45|pink_usa_1025|YARIY|47|202009|202009|43|200912|202009|23.49|27.12|1.17|1.1|1.01|0.89|1.57|1.25|0.31|0.44|2.96|6.61|2.76|3.88|10.05|5.36|4.34|6|0|0|1.94|0.9|0|0|749340909|1791000000|8407000000|13365850800|10130559271|10172385125|225426|18.985|-11.08|16000
2024-04-29 08:17:45|pink_usa_1026|YRAIF|47|202009|202009|43|200912|202009|22.91|26.43|1.15|1.08|0.98|0.82|1.56|1.24|0.31|0.44|2.92|2.9|2.93|0|10.05|5.36|0|0|0|0|0.89|1.4|0|0|749340909|1791000000|8407000000|13113690900|9871759100|9912518300|6822|37|-13.6|16000
2024-04-29 08:17:46|pink_usa_1027|NSKFF|46|202006|202006|38|201103|202009|24.51|10.87|1.07|0.77|1.1|0.95|2.57|1.83|0.31|0.25|-5.19|2.83|2.49|1.63|13.48|13.33|0|0|0|0|0.53|1.14|0|0|491062686|890299800|603149700|2202293200|2700587886|2710040262|589|15.09|5.52|10621
2024-04-29 08:17:47|pink_usa_1028|ASTVF|46|202006|202006|37|201106|202009|12.9|23.5|1.23|1.31|0.64|0.69|1.24|1.32|0.81|0.68|0|0|3.51|0|5.38|2.14|5|6|0|0|0.24|1.36|0|0|405657021|463451500|1192911200|3204255200|1685231235|1689480550|290|8.35|-14.36|6507
2024-04-29 08:17:48|pink_usa_1029|SREDY|47|202009|202009|43|200912|202009|11.46|10.99|0.97|0.73|0.37|0.34|0.84|0.67|1.88|0.9|3.19|-1.87|3.41|0|3.44|3.44|0|0|0|0|0.43|0.23|0|0|783462150|410629200|317029100|5460186300|2521611131|2528699082|72|10.79|-10.6|1759
2024-04-29 08:17:48|pink_usa_1030|GJNSY|47|202009|202009|34|201203|202009|14.74|21.9|2.87|3.49|2.44|3.55|2.88|3.58|0.46|0.06|7.77|9.16|6.2|0|12.85|16.32|0|0|0|0|0.11|0.66|0|0|461003725|299063400|134769200|10226277300|9880000000|9883823560|1321|19.76|2.97|3636
2024-04-29 08:17:49|pink_usa_1031|NLLSY|45|202006|202006|1|202006|202009|41.61|57.64|18.63|40.86|19.12|40.78|4.17|5.38|0.02|0.01|-9.95|-19.61|0|0|-60.11|15.88|0|0|0|0|0.47|1.68|0|0|31224177|265339100|32059900|2379070000|2641029096|2487026877|6170|56.31|104.39|361
2024-04-29 08:17:49|pink_usa_1032|NDCVF|47|202009|202009|40|201009|202009|113.25|129.38|4.17|5.83|4.39|5.67|7.46|8.16|0.07|0|-1.4|-6.95|0|0|17.25|8.77|7.44|9|0|0|1.26|2.03|0|0|46540273|214826000|51003000|1832311600|1916665650|1814587800|6259|10.05|77.48|872
2024-04-29 08:17:50|pink_usa_1033|TGSNF|46|202006|202006|42|200912|202006|22.59|29.59|3.6|2.61|3.97|3|2.21|1.11|0|0|5.21|9.06|3.47|7.01|12.78|-1.83|4.2|2|0|0|0.78|1.76|0|0|269980372|198483000|90402000|1304540500|1496413440|1512212480|1365|12.8|-54.8|500
2024-04-29 08:17:50|pink_usa_1034|TGSGY|46|202006|202006|28|201306|202006|26.36|33.02|3.75|2.48|3.97|2.87|2.05|1.06|0|0|5.37|8.14|5.12|7.4|12.78|-1.83|0|0|0|0|0.9|2.08|0|0|269980372|198483000|90402000|1240064900|1432114425|1447234600|3860|12.25|-53.47|500
2024-04-29 08:17:51|pink_usa_1035|ORKLY|46|202006|202006|43|200912|202009|56.88|22.79|1.94|2.22|1.71|2.04|1.87|2.71|0.36|0.27|7.33|2.37|4.44|2.46|6.27|9.34|0|0|0|0|0.35|0.57|0|0|889686419|144660800|1697980700|10821965200|9949236248|9943041640|156445|9.94|9.83|18348
2024-04-29 08:17:51|pink_usa_1036|DETNF|46|202006|202006|13|201612|202003|52.83|29.49|25.1|3.1|8.75|1.94|4.16|3.1|1.73|1.94|6.03|7.05|6.66|7.94|-5.22|-1.77|1.93|3|0|0|4.5|2.39|0|0|173493284|142333000|7799452000|9495044600|5925085650|5933622750|1309|16.5|-40.2|1703
2024-04-29 08:17:52|pink_usa_1037|MHGVY|46|202006|202006|27|201312|202009|29.4|69.09|2.34|2.43|2.07|2.02|3.07|2.91|0.49|0.56|11.59|12.54|6.55|6.85|10.63|2.78|6.35|7|0.04|0.06|0.24|1.53|0|0|89355730|117415500|2065119100|10399254400|8682295369|8781170000|821130|16.79|-27.16|14866
2024-04-29 08:17:53|pink_usa_1038|MNHVF|46|202006|202006|43|200912|202009|95.37|68.59|6.04|2.38|5.65|2.01|7.77|2.89|0.49|0.56|9.93|11.12|4.55|5.18|10.63|2.78|0|0|0|0|1.27|1.53|0|0|89355730|117415500|2065119100|10174311000|8620242037|8718410000|12064|16.67|-29.06|14866
2024-04-29 08:17:54|pink_usa_1039|AVACF|29|202006|202006|28|201309|202009|17.78|1.8|4.11|1.83|1.93|0.54|0.69|0.38|1.06|1.12|11.57|-41.74|36.93|0|2.92|9.71|2.42|4|0|0|1.48|2.26|0|0|86319520|84546000|774163000|512559000|151591958|145201658|5404|2.38|-36.53|8
2024-04-29 08:17:54|pink_usa_1040|GRGSF|46|202006|202006|26|201309|202003|24.8|24.29|1.48|1.47|1.12|1.16|2.4|2.11|0.74|0.71|4.08|3.67|3.94|5.1|8.33|-4.21|6.05|8|0|0|-0.32|-0.68|0|0|33164707|76808300|395247200|1246617000|987653920|987011520|948|8.8|-29.6|901
2024-04-29 08:17:55|pink_usa_1041|TMRAY|47|202009|202009|43|200912|202009|37.39|81.57|2.66|6.38|2.56|6.06|4.28|10.8|0.44|0.32|1.14|0.68|1.65|0|10.19|9.41|7.1|9|0|0|0.99|1.11|0|0|36198939|67751200|254802600|6541446700|6257607561|6823492866|60214|42.39|51.74|4370
2024-04-29 08:17:55|pink_usa_1042|ASCJF|46|202006|202006|30|201303|202009|20.66|18.19|9.6|7.91|2.37|2.05|1.3|1.14|8.29|3.55|0|0|10.26|11.5|0.6|1.28|1.7|2|0|0|0.31|2.78|0|0|42990884|44500000|662000000|695724800|179424840|179424840|4409|2.96|-16.62|3
2024-04-29 08:17:56|pink_usa_1043|ENTOF|33|202009|202009|7|201812|202009|8.91|8.94|15.95|18.52|8.41|9.51|1.08|1.01|1.21|0.88|0|0|3.53|3.53|7.41|6.03|1.56|2|0|0|-0.05|0.02|0|0|23645963|32085400|1912400|4894553200|2514497559|2514054390|2384|13.8059|-7.96|181
2024-04-29 08:17:57|pink_usa_1044|AKKVF|46|202006|202006|41|200912|202003|11.23|14.42|1.02|0.6|0.65|0.33|1.36|0.48|0.64|0.47|3.9|-14.54|2.87|0|3.16|-4.51|4|6|0|0|1.88|1.1|0|0|186428160|30400500|129874200|365374400|198275154|198142878|26|0.73|-53.5|2269
2024-04-29 08:17:58|pink_usa_1045|SALRY|46|202006|202006|6|201903|202009|16.78|23.87|3.87|4.62|3.65|4.45|5.1|5.49|0.53|0.17|0|0|0|0|21.42|18.96|6.12|8|0|0|1.58|1.56|0|0|31236967|19874100|587515200|6366130700|6118160013|6125868473|122148|13.545|23.02|1702
2024-04-29 08:17:58|pink_usa_1046|HXGCF|46|202006|202006|43|200912|202009|66.2|152.36|2.37|3.67|1.95|2.96|4.46|4.93|0.81|0.69|0|0|0.96|0|7.31|1.65|6.4|7|0|0|0.45|1.79|0|0|18780479|13227400|118585700|1261297400|1015896560|1015896560|9146|5.6|64.71|962
2024-04-29 08:17:59|pink_usa_1047|BRRDF|37|202009|202009|10|201803|202009|19.52|38.02|2.06|2.98|1.72|2.56|2.84|4.27|0.52|0.7|2.38|2.18|2.32|1.71|12.18|6.57|0|0|0|0|0.6|1.22|0|0|24507535|5312100|460669600|1650047800|1411957224|1417410000|2729|14.1741|31.36|1103
2024-04-29 08:18:00|pink_usa_1048|BDOUY|49|202006|202006|14|201703|202009|17.82|15.07|2.22|0.48|4.31|2.54|1.84|1.13|0.48|0.49|-2.87|0.85|0.96|1.27|8.08|5.11|0|0|0|0|0.43|0.88|31309886467|52432447900|6633892060|10376666300|903236000|1365495500|8206829280|8220281472|80659|18.72|-32.95|38510
2024-04-29 08:18:01|pink_usa_1049|SMGBY|50|202006|202006|46|200812|202006|17.21|33.56|1.05|1.23|0.54|0.26|1.01|0.79|1.69|3.11|-12.82|-14.78|1.57|1.41|4.22|0.02|0|0|0|0|0.52|1.05|0|0|4117699339|7770781200|13106322300|21293278500|4691509296|3826398144|1149|19.68|-40.92|47730
2024-04-29 08:18:02|pink_usa_1050|MTPOY|50|202006|202006|4|201909|202009|8.62|6.91|1.36|-0.28|2.05|1.36|0.69|0.48|0.74|0.47|3.32|15.97|2.11|2.8|6.36|4.2|0|0|0|0|0|0|22671163898|34213814600|5093780164|7028920000|507953300|-674624400|3136372920|3131462520|372|13.95|-39.95|13150
2024-04-29 08:18:03|pink_usa_1051|BPHLY|43|202006|202006|31|201212|202009|17.17|10.9|2.69|0.9|5.68|3.01|2.26|1.04|0.31|0.49|-2.58|3.97|2.4|2.77|10.88|6.57|0|0|0|0|0.03|1.27|24077627590|35438403700|4818000243|6898352300|465909900|1746321400|5815693488|5815693488|8531|25.7725|-24.2|21429
2024-04-29 08:18:04|pink_usa_1052|AYALY|46|202006|202006|34|201203|202009|28.3|105.66|4.69|5.64|2.57|2.86|2.8|2.49|1.24|1.36|-1.66|0.57|0.88|1.48|3.87|0.56|1.95|2|0|0|0.58|1.64|0|0|1732621500|2301473400|2268251100|26638533600|16129800060|13334956710|198|15.7|-11.15|17215
2024-04-29 08:18:04|pink_usa_1053|JGSHF|50|202006|202006|34|201203|202009|24.8|35.56|2.86|3.16|1.99|1.9|1.84|1.49|0.9|0.95|-1.12|-2.71|0.31|0|4.65|1.94|0|0|0|0|0.81|0.65|0|0|1271751581|1933494100|5637700300|15179491400|9177032786|9082381830|138|1.2812|-8.49|22361
2024-04-29 08:18:05|pink_usa_1054|ABTZY|50|202006|202006|19|201512|202009|15.97|15.64|3.34|2.79|2.43|1.38|2.17|1.52|0.86|1.74|-0.84|-2.31|2.26|2.75|11.28|3.49|3.03|3|0|0|0.01|0.72|0|0|901482428|1471713100|4454494200|10564169600|5230479025|5234480228|62|9.29|-12.11|284
2024-04-29 08:18:05|pink_usa_1055|SVTMF|50|202006|202006|46|200903|202009|25.69|38.45|3.5|3.69|2.37|2.54|2.97|2.79|1.04|1.02|-0.51|-1.31|1.01|0.48|5.12|3.09|3.33|4|0|0|-19.07|-0.42|0|0|1323080789|1291473100|1295712700|31217413000|21477713107|21471087479|59|17.83|0.17|467
2024-04-29 08:18:06|pink_usa_1056|ALGGY|50|202006|202006|31|201212|202009|11.6|5.2|2.51|2.15|1.39|0.45|1.39|0.37|0.69|1.09|-1.78|-2.95|0.96|0|5.78|2.68|0|0|0|0|0.81|0.68|0|0|1372275621|1203559600|2726711900|6488643200|1361834432|1373397322|708|7.0825|-40.18|50179
2024-04-29 08:18:07|pink_usa_1057|JBFCY|50|202006|202006|30|201212|202006|40.11|54.6|1.93|1|1.94|0.97|6.54|2.13|0.33|0.9|-0.01|-4.35|1.01|1.42|13.36|-8.13|0|0|0|0|0.71|1.69|0|0|295087867|1192964700|1434877900|3090057600|3029555124|3015533326|8342|10.94|-36.4|12309
2024-04-29 08:18:07|pink_usa_1058|PHTCF|106|202006|202006|48|200809|202009|15.19|13.96|2.95|2.9|2.39|1.81|3.4|2.69|1.62|2.05|13.13|-6.01|19.29|2.73|11.19|7.2|0|0|0|0|-0.54|0.37|0|0|652398652|1097126900|5252852900|9909468400|6177600000|6194719960|476|28.6|20.17|18784
2024-04-29 08:18:09|pink_usa_1059|MAEOY|50|202006|202006|26|201403|202009|17.41|18.96|1.15|1.13|1.24|1.16|4.65|4.25|0.42|0.52|4.16|3.81|3.03|5.05|16.21|15.21|4.09|5|0|0|-0.15|0.2|0|0|1029055389|994309600|3101551800|6570617600|6723144342|6722555000|80|11.93|-11.83|5755
2024-04-29 08:18:09|pink_usa_1060|ABZPY|48|202006|202006|14|201703|202009|15.81|17.09|3.58|3.32|2.4|1.83|2.36|1.72|0.78|1.65|0|0|3.57|4.14|16.31|3.85|2.5|3|0|0|0.11|0.1|0|0|687068849|800924900|4135227600|7470837500|4128176844|4090878198|44|11.22|-28.76|4250
2024-04-29 08:18:10|pink_usa_1061|MGAWY|46|202006|202006|25|201406|202009|10.28|6.73|4.36|3.17|3.09|1.81|1.02|0.5|0.34|0.41|0|0|1.34|0|7.94|5.39|2.2|3|0|0|-0.01|1.35|0|0|498475402|490223700|134412100|3399323700|1845301570|2175748645|7711|11.69|-33.24|1073
2024-04-29 08:18:11|pink_usa_1062|RRETY|32|202006|202006|27|201312|202009|23.17|28.48|0.93|0.58|0.97|0.66|2.2|1.46|0.08|0.04|1.08|1.32|1.26|2.41|9.1|4.74|6.57|7|0|0|1.25|1.68|0|0|242684043|409383100|864156400|1843658500|2113330500|2110386150|1733|13.5|-11.76|17584
2024-04-29 08:18:11|pink_usa_1063|UVRBY|49|202006|202006|30|201303|202009|31.49|29.41|3.29|2.4|3.1|2.23|5.07|3.3|0.4|0.41|-0.56|0.79|1.09|2.34|12.28|7.97|0|0|0|0|0.81|1.48|0|0|337278764|384158100|1142624100|6345844500|5885112540|5872689030|2302|26.7|-19.09|15048
2024-04-29 08:18:12|pink_usa_1064|MWTCY|46|202006|202006|34|201203|202009|11.28|7.69|5.57|4.24|3.66|1.55|1.72|0.61|0.87|1.19|0.16|-9.23|4.17|6.26|9.11|4.31|0|0|0|0|-0.1|-1.11|0|0|170315972|358629600|104471200|1731464100|690155200|578155200|93|7|-42.15|2412
2024-04-29 08:18:12|pink_usa_1065|PGCMF|38|202006|202006|31|201212|202009|23.44|20.92|1.11|0.81|1.1|0.91|2.82|2.29|0.11|0|-0.8|1.31|0.49|0.74|11.48|11.57|6|7|0|0|0.17|1.49|0|0|109062031|345894600|886260000|2667270800|3013165470|3009923490|165|1.05|15.38|10343
2024-04-29 08:18:13|pink_usa_1066|GTMEY|46|202006|202006|27|201312|202009|17.47|13.54|2.67|2.6|2|1.75|4.45|3.34|1.42|1.76|3.81|3.08|4.51|4.74|9.7|11|6.88|9|0|0|-0.27|0.44|0|0|211998790|297316300|3881026000|8357966800|5600170419|5623602270|4140|41.97|19.91|8200
2024-04-29 08:18:13|pink_usa_1067|DMCHY|46|202006|202006|17|201606|202009|12.35|8.34|2.55|1.58|2.05|0.73|1.93|0.63|0.65|0.68|11.33|17.43|8.84|19.71|14|4.07|3.46|3|0|0|-0.97|-0.04|0|0|362221693|295886400|1267745900|2147213200|995810250|995810250|435|0.75|-54.55|14
2024-04-29 08:18:14|pink_usa_1068|CEBUY|41|202006|202006|14|201612|202006|7.5|5.78|1.2|1.32|0.72|0.42|1.28|0.66|1.24|1.7|2.32|-6.92|2.43|0|7.06|-7.57|0|0|0|0|0.17|0.97|0|0|247007234|195208800|2396367800|1479180200|470047820|470047820|94|3.915|-56.5|4352
2024-04-29 08:18:15|pink_usa_1069|DLNDY|34|202006|202006|20|201509|202009|24.7|19.26|3.03|1.82|2.98|1.79|4.68|2.1|0.28|0.21|3.61|0.18|3.06|0|15.2|9.74|4.28|5|0|0|1.33|1.26|0|0|57821194|63636800|92825900|767909400|757142895|757142895|151035|2.65|-38.08|773
2024-04-29 08:18:15|pink_usa_1070|ASOZY|46|202006|202006|35|201112|202009|11.92|18.28|0.86|0.74|0.59|0.54|0.79|1.08|0.18|0.43|3.7|2.96|5.73|3.99|5.21|3.3|0|0|0|0|0.34|0.31|0|0|356014207|641537500|401646000|2145037800|1574515691|1574515691|1948|18.97|31.55|26242
2024-04-29 08:18:16|pink_usa_1071|GLPEY|45|202006|202006|41|201003|202006|52.51|290.49|0.84|0.66|0.65|0.63|2.57|1.81|0.76|0.99|4.64|4.45|3.49|8.51|4.33|-1.33|2.15|2|0|0|0.59|0.91|0|0|1465235543|2116628900|7503798200|10589268400|7496425876|7494451540|574164|4.52|-38.75|6360
2024-04-29 08:18:17|pink_usa_1072|EDPFY|85|202003|202003|83|199912|202009|18.94|29.91|2.3|2.42|1.05|1.11|1.42|1.86|1.84|1.81|5.15|7.78|5|6.54|3.75|1.89|1.96|3|0.05|0|0.65|0.79|0|0|1379758905|1783736300|22464785600|37162087900|17779430612|17833931025|1022685|48.91|32.06|11563
2024-04-29 08:18:18|pink_usa_1073|JRONY|46|202006|202006|43|200912|202009|22.91|27.96|0.69|0.49|0.64|0.49|6.17|4.76|0.54|0.38|0|0|3|1.49|16.24|11.64|7.15|9|0|0|0.93|-0.12|0|0|544864458|953973200|6677473900|10382282000|10243477460|10242890660|66872|32.6|-5.43|115428
2024-04-29 08:18:19|pink_usa_1074|CTTOF|32|202006|202006|7|201812|202009|18.47|23.29|0.04|0.03|0.55|0.54|2.98|2.94|0.16|0.71|-1.82|-2.53|0|0|19.91|8.24|5.43|7|0|0|1.21|1.56|0|0|656437223|506223000|298190900|24573400|427500000|403693665|32878|2.85|27.23|12015
2024-04-29 08:18:19|pink_usa_1075|SBRCY|35|202006|202006|33|201206|202009|6.18|5.21|1|0.68|1.75|1.81|1.01|0.92|0.66|0.32|2|0.21|3.31|0|11.97|13.47|0|0|0|0|1.7|1.59|340300595742|333394425000|52267763677|61210875000|10096125000|24282767400|63357692380|63102500000|2059400|11.74|-20.16|276598
2024-04-29 08:18:20|pink_usa_1076|SGTPY|39|202003|202003|37|201106|202009|4.44|1.56|0.68|0.32|1.16|0.95|0.47|0.34|0|0|0|0|16.22|2.73|14.78|20.86|3|2|0|0|0.99|0.52|0|0|9839981656|13716155600|12483604200|7672130900|21388286553|21388286553|374395|4.925|-12.99|101227
2024-04-29 08:18:20|pink_usa_1077|SGTZY|39|202003|202003|37|201106|202009|4.83|1.38|0.7|0.23|1.1|0.84|0.55|0.3|0|0|0|0|2.02|2.01|14.78|20.86|0|0|0|0|1.17|1.87|0|0|9839981656|13716155600|12483604200|5261877300|18978032941|18978032941|78474|4.37|-18.16|101227
2024-04-29 08:18:21|pink_usa_1078|OGZPY|36|202006|202006|33|201206|202009|4.46|8.29|0.89|1.14|0.53|0.51|0.33|0.26|0.26|0.32|3.37|0.57|3.83|9.47|6.8|2.19|5.08|5|0|0|1.03|1.38|0|0|16644405535|11316409500|228547570500|109825227200|57339125000|57230000000|1236113|4.85|-38.79|473800
2024-04-29 08:18:21|pink_usa_1079|LUKOY|37|202006|202006|34|201203|202009|6.83|9.86|0.42|0.4|0.37|0.38|0.67|0.66|0.16|0.2|6.08|9.28|3.94|14.05|9.87|5.57|6.63|7|0|0|0.9|1.61|0|0|4804666585|8780949700|59069869500|39741990200|41420636520|42936475440|3502805|63.48|-31.83|101000
2024-04-29 08:18:22|pink_usa_1080|NILSY|0||202006|51|200712|202009|13.98|13.08|3.48|3.22|3.04|2.68|5.52|17.84|1.44|5.65|9.11|13.65|6.09|18.66|16.05|20.55|0|0|0|0|1.11|1.15|0|0|2961560000|4842000000|10821000000|44981617400|40653263812|0|2303833|25.69|4.47|75901
2024-04-29 08:18:23|pink_usa_1081|GZPFY|48|202006|202006|45|200906|202009|5.21|6.06|0.86|0.86|0.59|0.54|0.87|0.64|0.4|0.37|0|0|6.34|14.96|12.64|6.86|6.53|7|0|0|1.07|1.64|0|0|2314202213|2087739000|38781446300|28433052800|17692500000|17692500000|31871|18.75|-40.99|78800
2024-04-29 08:18:24|pink_usa_1082|RSHYY|40|202006|202006|37|201106|202009|13.31|15.23|1.03|0.91|0.65|0.69|0.5|0.46|0.28|0.31|-1.48|4.98|3.52|0|2.78|2.2|3.37|5|0|0|1.3|1.02|0|0|1318666581|1470414700|9766109200|5229086400|3928659915|3928664100|10663|0.93|14.11|69547
2024-04-29 08:18:24|pink_usa_1083|NOVKY|34|202006|202006|31|201212|202009|14.7|6.29|4.14|3.82|3.81|3.67|3.27|1.8|0.35|0.11|2.44|3.56|2.2|3.51|23.1|25.55|5.41|5|0|0|1.04|1.56|0|0|1023201919|938505000|9189440200|42728973800|40537463888|40537463888|5903|134.9809|-33.09|15445
2024-04-29 08:18:25|pink_usa_1084|OAOFY|34|202006|202006|31|201212|202009|7.39|7.13|1.46|1.27|1.31|0.99|1.38|1.16|0.18|0.28|6.61|19.56|5.78|25.99|15.94|12.29|7.79|9|0|0|1.31|1.8|0|0|1322398948|577096500|11583611200|15727789900|13085668856|12227683200|22062|34.8864|-44.74|59760
2024-04-29 08:18:26|pink_usa_1085|ROSYY|80|202006|202006|83|199912|202009|17.37|15.43|1.49|1.8|1.37|0.61|1.26|1.45|0.62|2.41|4.55|-33.15|2.76|5.43|7.74|3.04|6.54|8|0.54|0.21|1.34|1.46|0|0|332682098|536341500|8363880800|9697461800|3826262264|4007026991|1557|7.37|-4.78|15676
2024-04-29 08:18:27|pink_usa_1086|AUCOY|0||202006|19|201512|202009|15.5|14.53|4|4.86|3.1|4.23|4.97|6.12|1.25|1.23|3.66|3.66|3.12|3.81|8.17|19.44|0|0|0|0|0.19|0.54|0|0|115519438|353000000|2717000000|11836155800|10146446090|0|56731|21.505|48.72|12083
2024-04-29 08:18:27|pink_usa_1087|AOMOY|36|202006|202006|33|201206|202009|8.06|36.68|0.35|0.72|0.3|0.66|0.23|0.38|0.11|0.08|0|0|3.72|3.73|7.42|1.02|4.32|4|0|0|2.56|1.11|0|0|313772539|210429800|3965589800|1939859100|1782410850|1788705000|38|2.25|48.03|8730
2024-04-29 08:18:28|pink_usa_1088|DBSDY|51|202006|202006|48|200809|202009|7.07|2.83|3.48|1.25|4.35|3.38|1.18|0.95|0.84|1.01|0.73|5.16|3.92|5.59|5.42|5.71|0|0|0|0|1.08|1.09|260041120639|343344332600|34070703870|62672006200|2321610700|13535643500|37660029105|37659151058|2348894|59.3275|-19.47|29000
2024-04-29 08:18:29|pink_usa_1089|UOVEY|46|202006|202006|43|200912|202009|5.2|2.25|-1.34|-1.89|4.67|3.3|1.19|0.81|0.63|0.62|2.5|5.86|3.64|4.88|6.86|5.4|0|0|0|0|0.91|0.84|180122831434|248729546900|46901315317|54535245100|2025219600|-13321071800|23674328640|23674328640|1644523|28.362|-25.44|26872
2024-04-29 08:18:29|pink_usa_1090|OVCHY|46|202006|202006|43|200912|202009|10.78|3.91|1.5|0.64|5.01|3.51|1.25|0.79|0.66|0.49|3.08|8.89|3.54|5.16|6.78|5.98|0|0|0|0|0.61|0.78|174757466905|231221659900|37921714112|40085281800|2603648700|4964720200|27070209632|27070209632|209885|12.29|-20.49|18000
2024-04-29 08:18:30|pink_usa_1091|PTBRY|38|202006|202006|25|201406|202009|9.84|6.91|1.72|0.48|2.77|1.59|1.4|0.77|0.32|0.41|2.98|7.29|3.97|8.31|12.22|7.72|0|0|0|0|0.19|1.37|31379921074|47458930500|6029170197|7460949900|1953578500|1793753100|5923759908|5989948789|37365|8.03|-52.17|27006
2024-04-29 08:18:31|pink_usa_1092|JCYCF|44|201912|201912|41|201003|202006|13.54|7|1.17|0.98|0.59|0.3|2.27|0.77|1.16|1.19|-5.62|-7.41|3.25|5.97|5.5|3.98|0|0|0|0|0.12|1.86|0|0|1846200000|3080800000|5731200000|18244863600|5165738441|5165264000|427|13.07|-40.81|250000
2024-04-29 08:18:32|pink_usa_1093|JCYGY|44|201912|201912|39|201009|202006|13.63|6.7|1.14|0.96|0.59|0.28|2.26|0.76|1.16|1.19|-4.85|-7.46|3.16|5.94|5.5|3.98|3.51|4|0|0|0.51|1.16|0|0|1846200000|3080800000|5731200000|17961794000|5076808989|5076344000|12914|25.69|-48.15|250000
2024-04-29 08:18:32|pink_usa_1094|GIGNY|44|201912|201912|39|201009|202006|76.93|12.96|7.1|1.88|7.97|3.26|2.03|1.06|0.3|0.03|3.67|6.18|2.45|5.97|5.71|8.11|0|0|0|0|1|1.16|0|0|3269094271|2698353200|3265147700|3313160400|5818252211|5819785766|34401|24.1125|-25.49|12500
2024-04-29 08:18:33|pink_usa_1095|HAWPY|44|201912|201912|11|201709|202006|17.44|17.25|1.12|2.48|12.04|12.86|0.98|0.8|0.01|0|5.62|8.09|2.11|3.14|5.16|5.92|0|0|0|0|0.11|0.35|0|0|848935645|1858083700|22845800|-331919600|1526164080|1527546840|92|27.6|-33.69|595
2024-04-29 08:18:33|pink_usa_1096|KPELY|46|202006|202006|42|200912|202006|14.22|16.35|2.22|2.39|1.52|0.99|1.62|0.72|0.74|1.22|2.57|-1.39|5.16|3.68|7.86|-0.74|2.71|2|0|0|1.45|0.73|0|0|2407627530|1827172200|2559499400|12916060100|5330870714|5358594960|183348|5.86|-33.48|18297
2024-04-29 08:18:34|pink_usa_1097|CDEVY|44|201912|201912|42|200912|202006|14.54|13.84|3.99|4.27|2.72|2.01|1.13|0.65|0.67|0.92|-0.78|-6.49|1.1|1.85|3.67|2.81|2|3|0|0|1.05|1.21|0|0|2066732852|1737998700|3890755400|11231811700|5314441618|5578135172|34294|5.86|-17.35|15000
2024-04-29 08:18:36|pink_usa_1098|SINGY|43|201912|201912|41|201003|202006|26.56|5.99|0.66|0.62|0.85|0.24|0.96|0.32|0.1|0.63|2.6|-11|3.07|8.89|4.4|3.93|2.58|3|0|0|0.76|1.05|0|0|3540837995|1264619000|19735679500|7709375000|2891713296|2909515048|353334|4.88|-63.64|15943
2024-04-29 08:18:36|pink_usa_1099|GARPY|45|201912|201912|37|201103|202006|93.84|6.93|0.98|0.59|0.72|0.21|0.71|0.33|0.44|0.71|-1.14|2.58|2.46|3.87|5.65|2.63|2.6|3|0|0|0.48|1.24|0|0|476664524|832473000|2644199000|3765984900|1320609884|1325152707|301|10.405|-38.58|171700
2024-04-29 08:18:37|pink_usa_1100|SGAPY|44|202003|202003|42|201003|202009|16.49|32.56|3.62|2.72|3.15|2.08|2.18|1.33|0.35|0.45|4.45|6.75|4.66|5.87|10.91|2.76|0|0|0|0|0.73|0.94|0|0|790656325|701799200|8722852500|32819031900|25097915846|25126876000|1437057|15.37|-31.96|23080
2024-04-29 08:18:38|pink_usa_1101|SNGNF|44|202003|202003|42|201003|202009|16.44|32.44|3.61|2.72|3.14|2.08|2.16|1.33|0.35|0.45|3.86|6.73|4.08|8.36|10.91|2.76|0|0|0|0|0.78|0.83|0|0|790656325|701799200|8722852500|32786373200|25065257991|25094180000|84742|1.535|-31.93|23080
2024-04-29 08:18:38|pink_usa_1102|SPXCY|44|202006|202006|34|201203|202009|23.32|20.61|9.21|8.58|10.25|9.24|8.75|7.99|0.01|0.24|3.95|3.14|3.86|3.29|38.63|37.77|0|0|0|0|0.72|0.05|0|0|591002651|685728400|98965200|6719570700|7183898567|7222103662|158210|100.805|7.73|846
2024-04-29 08:18:39|pink_usa_1103|UOLGY|44|201912|201912|42|200912|202006|9.44|11.31|5.5|6.24|3.23|2.45|0.7|0.6|0.4|0.49|0.51|1.11|2.13|2.56|6.42|2.51|1.59|2|0|0|1.01|0.81|0|0|512280160|578206700|2042347100|10331021200|4139860998|4139073835|2017|19.63|-9.33|1900
2024-04-29 08:18:39|pink_usa_1104|SPASF|45|202006|202006|42|201003|202009|20.26|44.41|2.27|1.98|2.35|1.88|2.62|2.02|0.08|0|3.69|2.81|3.18|2.14|12.1|3.68|5.06|5|0|0|0.79|1.74|0|0|259048739|385585800|567459000|2419590400|2294216295|2297051240|1402|2.05|-40|13500
2024-04-29 08:18:40|pink_usa_1105|SPSTY|44|202003|202003|42|201003|202009|75.53|19.32|2.93|1.01|3.02|1.2|3.28|0.96|0.56|0.23|2.86|4.84|3.96|4.07|11.14|4.7|0|0|0|0|0.23|1.21|0|0|309653568|352793800|361355000|1013004400|1079796480|1079796480|32|9.6|-31.33|7500
2024-04-29 08:18:41|pink_usa_1106|SRHBY|46|202006|202006|43|200912|202009|16.64|13.3|2.37|1.38|2.16|1.02|53.1|4.03|8.06|2.25|5.99|3.9|5.92|5.62|32.28|10.25|0|0|0|0|0.28|0.14|0|0|218444374|344617500|655935800|2142061500|1568581356|1575726978|302|9.06|-7.17|4702
2024-04-29 08:18:41|pink_usa_1107|IGGGF|12|201506|202006|14|201703|202009|10.29|5.62|2.12|1.46|2.64|2.04|5.43|2.71|0|0|4.77|6.05|1.46|3.17|60.41|58.79|0|0|0|0|0.54|1.85|0|0|202270214|339868000|39818000|914231300|1256027592|1468373334|2610|1.02|63.47|1618
2024-04-29 08:18:42|pink_usa_1108|ACDSF|43|201912|201912|41|201003|202006|13.92|19.98|12.6|17.32|8.55|11.11|1.24|1.48|0.52|0.59|1.38|11.67|5.98|5.87|6.41|4.83|1.84|2|0|0|0.65|0.93|0|0|28889010|259294800|439999400|11620412400|8362748394|7675624572|11868|2.31|3.44|33
2024-04-29 08:18:43|pink_usa_1109|FNEVY|48|202003|202003|35|201112|202009|12.82|11.89|2.39|1.41|2.04|0.92|1.3|0.62|0.41|0.28|48.83|3.66|3.25|4.42|12.56|3.68|0|0|0|0|0.48|1.61|0|0|1066240262|174975900|531227400|2005428800|1296376437|1307469189|30|4.47|-32.07|7700
2024-04-29 08:18:44|pink_usa_1110|MAPIF|41|202006|202006|33|201206|202009|10.95|18.84|13.22|22.52|9.4|17.53|1.35|2.19|0.51|0.44|0.98|-3.56|6.95|2.71|9.19|7.71|1.94|2|0|0|0.28|0.61|0|0|58269226|108010500|107600|6601140200|5617405810|5261101025|3108|2.39|35.8|193
2024-04-29 08:18:44|pink_usa_1111|CPITF|47|202009|202009|29|201306|202009|18.79|46.79|24.32|22.37|16.17|15.67|0.98|0.93|0.38|0.42|-1.24|-2.17|4.91|2.01|5.57|1.21|1|1|0|0|0.12|-0.97|0|0|164207729|92637700|1628700|6600549700|4634251320|4634251320|1541|1.2|-25.77|22000
2024-04-29 08:18:45|pink_usa_1112|ACNDF|43|201912|201912|41|201003|202006|11.07|4.25|8.15|11.25|5.8|7|1.32|1.19|0.51|0.78|-7.36|4.8|5.48|5.19|9.07|17.26|2|2|0|0|0.82|0.7|0|0|55834018|92577400|2483100|1628496300|1089273800|1086105550|4352|0.95|-9.52|16
2024-04-29 08:18:46|pink_usa_1113|BWLLY|32|202006|202006|18|201603|202009|5.36|1.51|2.79|1.44|0.98|0.62|0.57|0.52|0.05|0.75|16.54|43.43|12.25|23.66|7.98|19.01|2.5|4|0|0|-1.18|2.67|0|0|62444000|83141000|2012933000|1427772200|620054183|624110000|4779|4.49|2.28|2000
2024-04-29 08:18:46|pink_usa_1114|PEFDF|44|201912|201912|34|201112|202006|44.69|8.8|2.43|0.65|2.52|0.69|4.1|1.48|0.82|0.26|2.52|2.42|1.71|2.36|6.6|10.39|4.97|9|0|0|0.68|0.04|0|0|76660214|68658000|108821000|317914600|333080565|333080565|960|0.545|-36.63|6000
2024-04-29 08:18:47|pink_usa_1115|CPAMF|47|202009|202009|40|201009|202009|15.26|44.7|14.65|15.46|10.68|10.15|1.14|0.92|0.53|0.49|4.5|1.55|4.82|1.14|5.46|1.37|1.24|2|0|0|0.42|0.89|0|0|509135955|49063600|2995700|7785591400|5232639223|5232639223|5729|1.418|-29.1|400
2024-04-29 08:18:47|pink_usa_1116|FRIVF|28|201512|202006|14|201612|202006|7.95|10.27|13.48|10.94|8.74|6.49|0.62|0.39|0.35|0.26|0|0|4.99|7.41|6.91|-4.43|0|0|0|0|0.01|0.05|0|0|80388544|29227300|0|2720571900|1622498110|1567501480|108|0.83|-36.64|
2024-04-29 08:18:48|pink_usa_1117|XPPLF|0||202006|48|200809|202009|16.69|49.35|2.67|4.57|2.52|4.39|3.99|6.18|0.38|0.31|2.24|3.14|3.49|0.85|19.3|9.4|0|0|0|0|0.41|3.21|0|0|9700000|16001600|45912200|1189753500|1146672320|0|681|58.4|104.2|1871
2024-04-29 08:18:48|pink_usa_1118|MCRNF|48|202006|202006|18|201603|202009|14.75|9.2|3.06|1.78|3.29|2.1|3.58|2.34|0|0|6.07|6.21|5.13|10.4|20.72|25.19|6.74|9|0|0|0.4|0.52|0|0|10542718|14937700|22290200|82384600|97322330|97322330|58|0.7|-30|57
2024-04-29 08:18:49|pink_usa_1119|NAPRF|14|200609|202003|43|200912|202009|54.03|25.05|13.04|19.39|14.66|18.93|5.13|3.45|0.3|0.16|-2.7|-3.97|0.32|0|14.24|9.65|0|0|0|0|0.93|0.91|0|0|3035430900|8173500000|457000000|79916249800|76513366875|54792980500|36315|178.25|16.55|25527
2024-04-29 08:18:50|pink_usa_1120|NPSNY|14|200609|202003|50|200803|202009|35.67|25.4|8.47|19.63|9.49|19.18|3.41|3.45|0.3|0.16|-3.53|-3.88|0.73|0|14.24|9.65|0|0|0.06|0.02|1.68|0.64|0|0|3035430900|8173500000|457000000|79637908400|75290007992|53916907600|7863857|35.08|4.25|25527
2024-04-29 08:18:50|pink_usa_1121|FANDY|0||202006|30|201303|202009|11.95|10.89|3.97|3.11|3.43|1.89|2.71|1.47|0.79|1.79|4.96|-28.27|4.57|7.49|15.12|5.44|0|0|0|0|1.14|1.41|69770084055|73839975100|5334810682|7928653100|1236218000|20079317100|12193589400|0|729|21.75|-50.11|49233
2024-04-29 08:18:51|pink_usa_1122|SGBLY|0||202006|43|200912|202009|11.52|9.22|1.39|0.63|1.44|0.87|1.52|0.87|0.32|0.18|6.37|30.43|5.87|9.35|9.84|5.99|0|0|0|0|0.87|1.33|96466909045|95699322500|5910768205|6213486700|1251432800|7573102300|9578799454|0|192613|6.02|-50.08|50707
2024-04-29 08:18:51|pink_usa_1123|SBGOF|0||202006|43|200912|202009|11.49|9.35|1.37|0.64|1.44|0.88|1.53|0.88|0.32|0.18|6.25|29.78|4.77|9.72|9.84|5.99|0|0|0|0|0.74|1.33|96466909045|95699322500|5910768205|6213486700|1251432800|7104520800|9710865958|0|3072|6.103|-52.58|50707
2024-04-29 08:18:52|pink_usa_1124|SLLDY|12|201312|202006|44|200909|202009|19.01|121.02|0.77|0.3|1.25|0.87|2.35|1.59|0.15|0.18|2.99|5.53|4.01|5.76|13.88|0.94|0|0|0|0|1.32|1.56|0|0|4673945117|4980624000|386560400|2295046600|5853345944|972053280|190089|5.995|-42.07|20787
2024-04-29 08:18:53|pink_usa_1125|AGRPY|0||202006|43|200912|202009|10.14|8.97|3.89|2.52|1.86|0.81|1.41|0.64|1.9|1.74|0|0|6.09|13.04|4.93|2.25|0|0|0|0|0.88|2.12|58007093750|59493621300|3609985614|3609497400|1100673100|13261974800|4269384000|0|10881|10.32|-50.5|37727
2024-04-29 08:18:53|pink_usa_1126|MTNOY|0||202006|43|200912|202009|20.38|6.3|2.11|0.97|1.86|0.61|2.6|1.07|0.69|1.15|4.27|2.46|5.43|9.32|10.32|7.8|0|0|0|0|0.75|1.85|0|0|3024435000|3043309700|8861789700|9722379300|6067815918|0|77087|3.39|-46.95|19288
2024-04-29 08:18:54|pink_usa_1127|NDBKY|10|201312|202006|43|200912|202009|10.58|6.68|2.42|1.37|2.36|0.9|1.42|0.5|0.51|0.64|0|0|5.7|14.71|9.07|4.64|0|0|0|0|1.14|2.55|58517325491|54611980400|3234323305|2220321400|684608700|4325658500|2734177514|2752815830|144801|5.842|-61.31|28697
2024-04-29 08:18:54|pink_usa_1128|ANGPY|0||202006|43|200912|202009|54.65|15.02|2.53|2.37|2.36|2.47|2.88|5.06|0.25|0.19|1.92|4.37|2.07|2.3|4.39|27.42|0|0|0|0|1|2.17|0|0|467399095|1327854000|3154094400|16369778500|19882528308|0|97613|12.51|23.98|25239
2024-04-29 08:18:55|pink_usa_1129|AULGF|80|202006|202006|84|199909|202009|52.34|22.6|3.37|3.78|3.01|3.38|3.56|3.96|0.71|0.91|0.07|0.39|0.47|0.36|1.86|9.75|0|0|0|0|0.19|1.43|0|0|561004753|1292000000|2805000000|13411171300|11939171300|12011041840|1052|28.7|49.48|34263
2024-04-29 08:18:56|pink_usa_1130|RMGOF|0||202006|19|201512|202009|21.49|6.74|3.6|1.06|3.24|0.76|1.19|0.57|0.11|0.29|3.43|6.36|2.88|7.7|13.24|4.66|0|0|0|0|0.25|-1.29|0|0|807098435|1190978500|974500100|3970255300|2847483072|0|638|5.04|-61.08|184
2024-04-29 08:18:56|pink_usa_1131|VDMCY|0||202003|29|201306|202009|14.47|11.93|2.73|2.24|2.45|2.08|6.59|2.43|0.78|0.38|6.04|11.32|6.26|7.34|25.58|12.85|0|0|0|0|0.79|0.67|0|0|591924743|1038787100|3302203100|13588228600|12403148932|0|112954|7.31|-11.86|7641
2024-04-29 08:18:57|pink_usa_1132|VODAF|0||202003|32|201209|202009|13.87|12.9|2.6|2.45|2.36|2.27|6.23|2.64|0.78|0.38|3.93|9.02|4.69|6.69|25.58|12.85|0|0|0|0|-0.57|-0.09|0|0|591924743|1038787100|3302203100|14837027200|13489060740|0|2783|7.95|-3.17|7641
2024-04-29 08:18:57|pink_usa_1133|GFIOF|128|201512|202006|15|201612|202009|29.48|41.31|1.89|3.47|1.37|3.05|1.31|3.73|0.63|0.64|0|0|1.8|1.3|-0.07|5.18|0|0|0|0|-0.34|2.11|0|0|344003448|940800000|4374400000|11594935300|10582335330|9263411606|5493|11.98|157.63|5655
2024-04-29 08:18:58|pink_usa_1134|KIROY|0||202006|47|200812|202009|11.92|10.6|2.6|2.39|2.51|2.44|6.25|4.1|0.24|0|11.75|11.11|10.24|7.18|42.19|26.5|0|0|0|0|0.94|1.39|0|0|572193204|904963200|2289221900|9249286000|9437706661|0|3758|9.805|20.01|12217
2024-04-29 08:18:59|pink_usa_1135|SRGHY|11|201312|202006|27|201312|202009|20.1|21.38|0.69|0.46|0.69|0.47|4.25|3.94|0.35|0.71|2.56|5.36|2.62|2.48|20.41|8.88|6.89|7|0|0|0.39|-0.39|0|0|599210383|841963500|2049140300|4508906000|4526666235|2191410585|91609|8.19|1.86|141452
2024-04-29 08:19:00|pink_usa_1136|SRHGF|0||202006|33|201206|202009|21.16|23.36|0.73|0.51|0.74|0.51|4.72|4.31|0.35|0.71|2.28|5.28|2.15|1.5|20.41|8.88|0|0|0|0|0.02|0.31|0|0|599210383|841963500|2049140300|4934490000|4952250240|0|1096|8.96|15.32|141452
2024-04-29 08:19:01|pink_usa_1137|IMPUY|0||202006|45|200906|202009|108.4|7.88|2.33|1.58|2.22|1.78|1.43|1.92|0.14|0.12|-0.79|3.79|1.91|3.46|1.08|24|0|0|0|0|1.11|2.94|0|0|408278035|771385200|2943748100|6708597700|6886952295|0|562920|8.85|40.25|50512
2024-04-29 08:19:01|pink_usa_1138|BDVSY|0||202006|44|200906|202006|13.96|13.02|1.64|0.92|1.43|0.57|2.8|2.03|0.69|1.59|1.4|-5.91|2.81|4.58|24.55|-0.17|0|0|0|0|0.59|1.07|0|0|537429543|668411600|1131593100|4386702900|2717673301|0|218654|16.03|-38.28|123841
2024-04-29 08:19:02|pink_usa_1139|APNHY|11|201312|201912|41|201003|202006|21.39|8.78|4.17|1.4|3.34|0.76|3.17|0.8|0.98|0.78|1.06|9.67|0.96|0|8.68|5.71|4|4|0|0|1.04|1.65|0|0|607570173|421341400|930801500|5834403300|3149581455|3154926340|7550|6.91|17.52|9289
2024-04-29 08:19:03|pink_usa_1140|WLWHY|9|201312|202006|41|201006|202009|19.94|42.03|1.16|0.59|1.08|0.45|6.34|5.49|0.84|2.64|2.84|6.63|4.47|5.39|18.97|3.35|7.57|8|0|0|0.74|1.41|0|0|232621143|320147400|2062561700|2732817700|2061341136|163468800|1310|2.16|-37.21|32168
2024-04-29 08:19:04|pink_usa_1141|TLKGY|26|200809|202003|42|201003|202009|17.74|19.24|0.71|0.41|0.6|0.27|1.33|0.47|0.28|0.41|7.46|24.88|4.52|5.04|6.23|1.59|0|0|0.07|0.02|0.87|1.08|0|0|321354669|274919000|2122864800|1170181400|776585472|789007440|680|6.24|-66.67|15099
2024-04-29 08:19:05|pink_usa_1142|MRPLY|0||202003|33|201206|202009|20.51|11.7|2.39|1.2|2.55|1.41|8.96|3.9|0.02|0|3.79|8.49|3.48|6.48|44.87|31.75|0|0|0|0|1.28|1.33|0|0|158862400|273414900|362046300|1772535500|2045687640|0|133049|7.89|-30.76|19707
2024-04-29 08:19:06|pink_usa_1143|BRRAY|0||202003|44|200909|202009|174.44|874.71|0.47|0.31|0.33|0.22|1.22|0.68|0.63|0.44|5.62|35.4|3.68|8.4|5.76|0.14|0|0|0|0|1.37|1.02|0|0|265965510|242664000|567330300|1087800300|801851102|0|302|3.77|-53.97|15833
2024-04-29 08:19:06|pink_usa_1144|SPPJY|86|202006|202006|24|201409|202009|42.74|413.25|0.73|0.54|0.42|0.17|1.61|0.46|1.43|1.16|0|0|1.35|0|3.39|0.08|1.94|3|0.01|0|1.04|1.31|0|0|389642353|190000000|3119000000|2704611000|824611000|826574000|3690|1.51|-39.84|12821
2024-04-29 08:19:07|pink_usa_1145|JSEJF|10|201312|202006|43|200912|202009|15.26|12.62|4.37|3.26|5.04|4.07|3.71|2.82|0|0|3.79|0.06|2.84|0|24.3|18.92|1.33|2|0|0|0.89|0.62|0|0|143893106|127085100|20070700|478886200|605971260|600644453|5171|6.975|-23.34|389
2024-04-29 08:19:08|pink_usa_1146|MOTUY|0||202006|8|201809|202009|7.94|15.9|0.24|0.18|0.15|0.09|0.99|0.59|0.71|0.76|0|0|0|0|8.13|2.02|0|0|0|0|1.93|2.23|0|0|86473420|122702000|572956300|851703700|424416256|0|583|2.255|-48.98|17499
2024-04-29 08:19:08|pink_usa_1147|NMPNF|0||202006|5|201906|202009|141.93|29.35|2.43|3.64|2.31|3.66|2.75|6.74|0.19|0.59|-28.22|-17.8|0|0|0.09|14.78|0|0|0|0|1.32|2.44|0|0|111552959|119010400|1341330900|3970020200|3761164850|0|638|10.75|138.36|15953
2024-04-29 08:19:09|pink_usa_1148|DSTZF|0||202006|9|201806|202009|22.22|30.39|1.07|0.92|0.9|0.68|1.96|1.46|0.32|0.63|0|0|0|0|11.51|2.68|0|0|0|0|1.4|1.15|0|0|71208613|100316900|469150100|1319883200|977553305|0|18643|4.45|-50.61|4845
2024-04-29 08:19:09|pink_usa_1149|TBLMY|0||202003|48|200809|202009|16.55|9.89|1.84|1|1.61|0.94|4|2.42|0.4|0.03|5.3|20.96|6.66|6.64|22.52|18.05|0|0|0|0|0.87|0.47|0|0|97937286|77423000|291364000|1966726700|2010312640|0|4147|11.2|-20.51|11103
2024-04-29 08:19:10|pink_usa_1150|LTGHY|0||202003|29|201306|202009|21.24|7.18|2.47|1.28|2.07|0.79|5.16|1.38|1.07|0.85|0|0|3.01|6.71|15.34|9.78|0|0|0|0|0.48|0.88|0|0|62078140|69913500|829603500|2269161600|1399949705|0|146837|3.85|-35.29|16376
2024-04-29 08:19:10|pink_usa_1151|AVSFY|11|201312|202006|33|201206|202009|17.85|11.61|2.26|1.82|2.22|1.76|5.8|4.99|0.3|0.35|5.16|5.49|4.03|5.75|23.29|28|6.56|7|0|0|0.91|-0.44|0|0|39119661|48733700|212457800|1502791200|1449203800|1412103000|224|22|-24.32|9824
2024-04-29 08:19:11|pink_usa_1152|LEAT|37|202006|202006|34|201203|202009|35.87|13.49|0.48|0.93|0.53|1.02|1.34|2.7|0.05|0.05|-0.46|-0.2|0|0|4.79|20.76|8.34|10|0|0|-0.14|2.44|0|0|1317632|2685700|2382400|29093800|31242860|32181300|34989|5.8|205.26|49
2024-04-29 08:19:12|pink_usa_1153|CLCGY|11|201312|201912|29|201303|202006|26.98|24.44|1.31|1.42|1.29|1.49|12.89|10.7|0.13|0|2.92|2.37|2.04|2.3|44.01|39.04|6.64|8|0|0|0.58|0.28|0|0|38861571|148987100|281421800|3200068300|3349055375|3316420310|11441|26.63|-5|15400
2024-04-29 08:19:13|pink_usa_1154|PKPYY|0||202006|18|201603|202009|25.08|20.04|0.37|0.21|0.37|0.22|9.33|6.52|0.59|1.49|3.01|4.74|2.78|5.85|25.07|16.06|0|0|0|0|-0.14|-0.32|0|0|115032733|379309200|972269800|1213418600|1297179440|0|836|13.55|-34.6|51900
2024-04-29 08:19:13|pink_usa_1155|BCDRF|134|202006|202006|47|200809|202006|11.07|7.98|-0.59|-5.75|1.45|0.78|0.83|0.33|2.1|0|11.41|10.72|6.9|13.83|3.94|-7.02|0|0|0|0|1.09|0.62|336477236422|813525054700|119200280598|293343177400|36366204400|-252818384700|29696100000|29777253946|472751|1.79|-53.94|194284
2024-04-29 08:19:14|pink_usa_1156|BBVXF|126|202006|202006|47|200809|202006|19.07|210.42|2|-2.65|1.89|0.81|0.96|0.37|2.98|1.51|5.67|1.52|5.81|10.63|3.65|-0.06|0|0|0|0|0.4|0.62|337437721992|594678259900|62572816122|152867395700|9987069600|-57944586500|17744579820|17744579820|151917|2.6612|-49.02|125041
2024-04-29 08:19:15|pink_usa_1157|CIXPF|43|202006|202006|29|201306|202009|27.68|11.11|4.42|0.2|2.37|1.23|0.79|0.49|1.28|1.41|4.49|-1.9|5.19|0|2.29|2.18|0|0|0|0|0.52|1.01|239584274971|276648575900|15658612861|49827379700|5614352600|2182988200|13416192151|13416192151|642|2.2445|-14.9|35589
2024-04-29 08:19:16|pink_usa_1158|CAIXY|43|202006|202006|31|201212|202009|30.8|10.61|4.6|0.14|2.29|1.17|0.75|0.47|1.28|1.41|9.49|1.81|4.41|3.55|2.29|2.18|0|0|0|0|-0.26|1.45|239584274971|276648575900|15658612861|49827379700|5614352600|1583124700|12780428551|12780428551|210300|0.712|-13.06|35589
2024-04-29 08:19:17|pink_usa_1159|MPFRY|44|202006|202006|33|201206|202009|12.67|11.04|-0.4|-1.45|0.36|0.27|1.04|0.65|0.29|0.37|3.44|8.82|5.65|8.18|6.17|3.9|0|0|0|0|-2.35|0.8|0|0|20776638214|43813668000|1490277700|-32929489400|6083288463|6083288463|53|3.99|-27.45|34247
2024-04-29 08:19:18|pink_usa_1160|BNDSY|46|202006|202006|43|200912|202009|18.58|5.97|2.99|-0.09|2.48|0.31|0.66|0.13|1.54|2.11|-18.43|-34.67|3.57|12.72|1.89|1.04|0|0|0|0|0.32|0.93|137692983532|174601561400|12868470849|32670316100|3136037700|-521474900|1913097764|1913097764|6470|0.6826|-60.63|24334
2024-04-29 08:19:18|pink_usa_1161|BNKXY|34|202006|202006|7|201812|202009|13.62|21.89|4.33|2.1|1.63|1.23|0.43|0.32|1.55|1.48|61.2|61.2|11.65|8.23|-3.3|0.87|0|0|0|0|0.97|1.43|171625568412|151747834000|13234465892|18279278400|2376995700|7943296900|4614021745|4616515927|4527|15.1899|-44.15|15947
2024-04-29 08:19:19|pink_usa_1162|BKIMF|47|202009|202009|11|201712|202009|11.84|11.57|2.71|-1.21|2.42|1.53|1.24|0.7|2.24|1.81|4.51|0.65|5.06|7.48|3.52|2.51|0|0|0|0|0.96|1.81|51198515886|73605929400|5074678705|17396366100|531957400|-3147601400|3967851891|3967851891|1426|4.415|-32.25|6113
2024-04-29 08:19:20|pink_usa_1163|BKNIY|47|202009|202009|43|200912|202009|14.22|11.55|5.15|0.63|2.17|1.52|1.19|0.73|2.24|1.81|14.16|0.52|4.48|7.49|3.52|2.51|0|0|0|0|1|2.27|51198515886|73605929400|5074678705|17396366100|531957400|1635042000|3891460631|3891460631|313|4.33|-31.16|6113
2024-04-29 08:19:20|pink_usa_1164|TEFOF|130|202006|202006|47|200809|202006|26.28|57.68|1.85|0.25|0.97|0.33|2.79|1.19|2.14|0|15.3|10.55|8.45|13.58|5.18|0.53|0|0|0|0|1.09|0.73|0|0|6689197826|11723560100|34964865600|12952776300|16571203884|16731360000|22960|3.24|-56.28|113621
2024-04-29 08:19:22|pink_usa_1165|ACSAY|46|202006|202006|17|201606|202009|10.54|7.96|0.32|0.24|0.25|0.17|2.41|1.6|3.26|3.57|0|0|0.81|0.81|4.09|5.03|4|4|0|0|1.11|1.98|0|0|8523808930|11261150900|3092554600|10280067600|6415324700|6980099565|657524|4.45|-37.27|193995
2024-04-29 08:19:22|pink_usa_1166|FRRVY|43|202006|202006|38|201012|202006|25.94|70.44|2.41|3.33|1.37|2.54|2.17|4.29|2.4|2.86|10.42|-1.21|3.03|0|3.3|-0.73|2.43|4|0|0|0.84|0.96|0|0|3949183779|7403702600|459990000|23470271100|17786225814|17827232406|190458|24.27|-11.35|90973
2024-04-29 08:19:23|pink_usa_1167|GASNY|46|202006|202006|43|200912|202009|12.94|15.06|1.34|1.66|0.71|0.86|1.38|1.74|1.15|1.78|3.15|9.71|5.38|7.82|3.74|3.65|3.24|4|0|0|0.51|0.86|0|0|4524973823|5621100700|23070355700|37112216900|19246833930|19074628034|68253|3.97|-23.8|11117
2024-04-29 08:19:23|pink_usa_1168|IBDRY|47|202009|202009|43|200912|202009|193.8|19.6|2.22|3.37|1.24|2.09|1.06|1.8|0.99|1.12|4.37|8.98|3.49|3.73|3.78|4.17|2.83|4|0|0|0.82|0.51|0|0|5489699559|3137061600|86264497800|129056651300|75256803837|79435458864|1666273|49.545|20.17|35816
2024-04-29 08:19:24|pink_usa_1169|IBDSF|47|202009|202009|43|200912|202009|197.12|19.93|2.2|3.35|1.23|2.07|1.06|1.8|0.99|1.12|5.14|8.87|4.35|3.65|3.78|4.17|0|0|0|0|0.74|0.48|0|0|5489699559|3137061600|86264497800|128413710100|74641626833|78786121460|205585|12.285|19.66|35816
2024-04-29 08:19:24|pink_usa_1170|AMADY|46|202006|202006|37|201106|202009|24.26|57.79|4.78|5.95|4.3|5.17|7.13|4.89|0.46|1.11|1.71|-1.38|1.81|2.44|14.9|4.45|4.93|4|0|0|0.87|1.37|0|0|752636651|2694371900|776247200|26517553500|23793377870|23793377870|2075673|52.9|-21.4|17623
2024-04-29 08:19:25|pink_usa_1171|CDNIF|25|202006|202006|1|202006|202009|14.45|13.86|-0.01|-0.01|0.21|0.2|4.14|3.97|0.05|0.13|0|0|0|0|28.61|26.26|1.57|2|0|0|0|0|0|0|1769405265|2519035900|424000600|-158846900|2281020480|2284723584|58|17.28|0|5988
2024-04-29 08:19:25|pink_usa_1172|ANNSF|28|202006|202006|22|201503|202009|19.32|25.02|7.39|7.28|5.27|5.35|3.98|3|1.97|1.45|4.57|-1.87|3.79|0|7.82|5.28|3.29|4|0|0|0.41|1.54|0|0|748723392|2456499700|13992688600|27876626900|20505750000|19928663513|20437|136.705|-23.07|9046
2024-04-29 08:19:25|pink_usa_1173|ACXIF|45|202006|202006|42|201003|202009|17.49|25.25|1.51|1.65|0.57|0.83|1.01|1.69|1.92|2.02|5.69|2.05|4.48|1.95|0.36|2.14|5|7|0|0|0.99|0.61|0|0|2082265447|1443190000|8831914300|12165231200|6120981275|6120981275|1751|112.25|6.5|35741
2024-04-29 08:19:26|pink_usa_1174|GIKLY|40|202006|202006|37|201106|202009|33.48|31.23|4.57|4.58|3.57|3.19|4.24|3.18|1.28|1.17|2.31|-4.81|1.11|1.38|6.7|4.79|0|0|0|0|0.61|-0.06|0|0|880376066|1001769400|3274476700|27139084000|19167128400|17845520000|1428|14|-11.39|24040
2024-04-29 08:19:26|pink_usa_1175|GIFLF|40|202006|202006|37|201106|202009|33.52|30.4|4.56|4.5|3.49|3.11|4.31|3.09|1.28|1.17|-0.95|-4.93|1.44|1.41|6.7|4.79|0|0|0|0|0.68|0.03|0|0|880376066|1001769400|3274476700|26627321700|18655366072|17369044616|1845|27.2524|-9.01|24040
2024-04-29 08:19:27|pink_usa_1176|GIFOF|40|202006|202006|31|201212|202009|20.81|18.87|3.48|3.3|2.66|1.93|3.13|1.92|1.28|1.17|0.85|-8.32|1.94|2.27|6.7|4.79|0|0|0|0|0.79|0.26|0|0|880376066|1001769400|3274476700|19554377500|11582421876|10783792800|94054|16.92|-17.94|24040
2024-04-29 08:19:28|pink_usa_1177|ENGGY|47|202009|202009|43|200912|202009|12.16|11.95|6.54|8.43|4.18|4.9|2.23|1.77|1.66|1.47|2.16|-1.39|5.84|7.66|8.38|5.75|0|0|0|0|0.63|1.23|0|0|1237431614|950980500|5251408200|10223366700|6003767924|6003767924|172979|11.48|1.56|1310
2024-04-29 08:19:28|pink_usa_1178|ISMAY|46|202006|202006|39|201012|202009|21.71|125.07|0.78|0.62|0.61|0.43|2.64|1.85|1.57|2.26|0.74|-0.98|1.9|0|2.58|0.61|5.46|7|0|0|0.68|0.92|0|0|455899593|930448500|285930500|2011803100|1231154991|1351882776|1057|3.495|-7.37|49582
2024-04-29 08:19:29|pink_usa_1179|RDEIY|46|202006|202006|43|200912|202009|13.54|13.37|5.61|7.77|4.33|4.52|3.13|2.66|1.21|2.07|3.13|-8.93|4.58|6.37|11.46|9.35|3.68|5|0|0|0.72|0.18|0|0|443899691|670757700|10778232200|17327265200|10160280889|10160280889|477984|9.43|-4.17|2031
2024-04-29 08:19:30|pink_usa_1180|PGUUF|18|202006|202006|7|201812|202009|13.85|9.84|1.48|1|1.16|0.63|8.88|6.61|3.45|7.64|9.42|2.88|10.73|6.55|19.18|9.09|0|0|0|0|1.42|1.12|0|0|348851373|582033600|448943500|1854487500|1130714025|1205626500|2213|0.75|-49.32|56887
2024-04-29 08:19:30|pink_usa_1181|PGUCY|18|202006|202006|4|201909|202009|12.01|17.42|1.26|1.46|0.94|1.11|8|11.71|3.45|7.64|0|0|0|0|19.18|9.09|0|0|0|0|0|0|0|0|348851373|582033600|448943500|2725890900|2002117368|2134762656|3876|6.64|-10.16|56887
2024-04-29 08:19:30|pink_usa_1182|PHMMF|50|202006|202006|19|201512|202009|27.86|16.54|4.81|8.8|4.49|9.78|171.69|18.01|16.88|0.55|0.2|0.86|0|0|-3.48|110.49|7.02|10|0|0|-0.73|0.57|0|0|57789419|256544000|28249500|2026601400|2174228900|2200118850|20761|119.75|409.63|487
2024-04-29 08:19:31|pink_usa_1183|SMIZF|44|202006|202006|39|201009|202006|28.8|36.61|1.6|1.38|1.05|0.6|1.36|0.9|1.06|1.69|1.02|-20.01|1.43|0|1.78|-13.44|4.95|4|0|0|0.53|1.73|0|0|505949774|213550100|3261021200|1900916500|721629192|721600000|1918|3.28|-52.52|10705
2024-04-29 08:19:32|pink_usa_1184|ATVDY|44|202009|202009|12|201709|202009|9.61|6.58|1.32|0.82|1.13|0.61|2.23|1.09|0.45|0.58|15.48|21.41|15.24|19.81|15.05|9.92|6.14|7|0|0|0.6|0.74|0|0|52994295|127149600|101766700|770969900|571869824|571869824|970|2.54|-30.41|2589
2024-04-29 08:19:33|pink_usa_1185|IDEXY|50|202006|202006|47|200812|202009|26.62|41.37|3.26|3.09|3.49|3.38|6.92|5.59|0.01|0|2.64|3.76|2.2|3.53|27.3|13.46|7.44|9|0|0|0.86|0.84|0|0|5384887521|7714583500|9015272700|77967289400|85632422419|85633194916|3414073|13.7455|-7.46|117974
2024-04-29 08:19:33|pink_usa_1186|SVNLY|38|202009|202009|34|201203|202009|12.43|9.95|28.22|22.42|4.88|3.53|1.35|0.94|10.65|8.44|0|0|4.11|0|1.08|0.97|0|0|0|0|0.96|1|141144194097|168889548500|45762965357|62202958000|711494500|104490298900|16434236550|16434000000|976623|4.15|-10.75|12717
2024-04-29 08:19:34|pink_usa_1187|NBNKF|46|202006|202006|8|201809|202009|15.44|24.44|20.45|20.65|3.15|3.34|0.84|0.85|6.4|6|7.89|10.05|4.45|0|1.39|0.5|0|0|0|0|1.1|1.42|296370311631|263930807600|36763922833|54706198100|2187483200|190107140800|30515343115|30577500000|9827|7.55|9.42|27954
2024-04-29 08:19:35|pink_usa_1188|NRDBY|46|202006|202006|11|201712|202009|13.72|23.6|20.11|20.55|3.42|3.31|0.94|0.85|6.4|6|8.37|16.66|7.67|5.96|1.39|0.5|0|0|0|0|1.33|1.29|296370311631|263930807600|36763922833|54706198100|2187483200|189824217100|30232419404|30294000000|749260|7.48|5.18|27954
2024-04-29 08:19:35|pink_usa_1189|SWDBY|47|202009|202009|40|201009|202009|13.01|13.79|19.55|15.63|4.41|3.69|1.4|1.13|7.06|5.58|-1.26|14.41|5.09|0|1.67|1.25|0|0|0|0|1.4|1.33|105377434519|133944894800|27711984430|43331120700|621930300|72700500900|18927861420|18983036540|578252|16.9|18.93|16007
2024-04-29 08:19:36|pink_usa_1190|SVKEF|47|202009|202009|39|201012|202009|11.95|10.98|14.37|13.16|3.55|3.61|1.35|1.09|5.6|4.98|0|0|4.72|0|1.76|1.63|0|0|0|0|0.78|1.52|134413389811|159669230800|23329554248|36627189300|712278500|68580620200|18688897630|18805100000|2865|8.65|-8.37|15417
2024-04-29 08:19:36|pink_usa_1191|VOLVF|135|202009|202009|48|200809|202009|20.74|20.44|1.02|1.32|0.67|1.03|2.3|2.67|1.13|1.21|2.81|-0.52|3.68|0|6.73|5.51|0|0|0|0|0.93|1.4|0|0|3888894479|9642485200|9966054000|50783027700|39440200000|39440200000|14519|19.4|37.6|96229
2024-04-29 08:19:37|pink_usa_1192|VLVLY|135|202009|202009|19|201512|202009|13.75|20.4|1.06|1.32|0.75|1.03|2.39|2.66|1.13|1.21|4.09|-0.52|3.59|0|6.73|5.51|2.52|5|0|0|1.13|1.33|0|0|3888894479|9642485200|9966054000|50701689600|39358880000|39358880000|804629|19.36|39.58|96229
2024-04-29 08:19:39|pink_usa_1193|VOLAF|135|202009|202009|48|200809|202009|16.41|19.07|1.02|1.26|0.66|0.96|2.27|2.49|1.13|1.21|4.2|-0.55|2.93|0|6.73|5.51|0|0|0|0|0.44|1.51|0|0|3888894479|9642485200|9966054000|48139540000|36797300000|36797300000|742|18.1|19.08|96229
2024-04-29 08:19:40|pink_usa_1194|ERIXF|139|202009|202009|48|200809|202009|173.49|122.71|0.97|1.39|1.09|1.46|2|3.96|0.34|0.44|3.22|-0.21|2.99|0|5.09|12.36|0|0|0|0|0.96|0.58|0|0|6884143132|6268825500|2467756100|33006341100|34664448000|34674864000|1708436|10.416|26.25|99826
2024-04-29 08:19:41|pink_usa_1195|SDVKY|47|202009|202009|41|201006|202009|22.92|38.03|1.89|2.58|1.57|2.61|3.48|3.56|1.02|0.41|0|0|3.78|0|9.16|6.85|5.51|7|0|0|1.1|0.98|0|0|1078654382|2614761900|3072955900|25327672600|24528263844|24563989002|1917964|19.554|26.48|34972
2024-04-29 08:19:41|pink_usa_1196|IVSBF|47|202009|202009|43|200912|202009|13.52|6.72|6.19|5.05|5.16|4.15|0.81|1.09|0.19|0.17|1.56|1.85|2.97|2.1|10.94|16.1|0|0|0|0|1.13|1|0|0|1768510623|2425929700|1584940800|56936878100|50296779540|50327422020|48423|65.7|35.4|89
2024-04-29 08:19:42|pink_usa_1197|IVSXF|47|202009|202009|43|200912|202009|13.33|6.7|6.28|5.04|5.25|4.45|0.8|0.98|0.19|0.17|2.67|1.85|3.25|2.09|10.94|16.1|0|0|0|0|1.02|1.04|0|0|1768510623|2425929700|1584940800|56822057400|50181946710|50212519230|2677|65.55|38|89
2024-04-29 08:19:43|pink_usa_1198|ELUXY|127|202009|202009|104|199409|202009|40.37|16.82|0.49|0.55|0.61|0.55|2.88|3.37|0.65|0.85|4.81|7.57|3.61|4|10.21|15.39|3.51|5|0|0|1.23|1.75|0|0|1137418223|2190140500|2598700600|6454533400|6726536147|6726597000|80764|46.81|-7.52|46566
2024-04-29 08:19:44|pink_usa_1199|SKSBF|46|202006|202006|43|200912|202009|14.1|11.61|0.4|0.41|0.43|0.48|2.68|2.23|0.31|0.25|0|0|4.08|0|16.6|18.48|3|4|0|0|0.85|1.39|0|0|1604825377|2103904900|1239711100|7502361700|8634812755|8670186830|8613|20.95|4.75|33263
2024-04-29 08:19:45|pink_usa_1200|SKBSY|46|202006|202006|29|201306|202009|15.28|11.25|0.43|0.41|0.45|0.47|2.83|2.2|0.31|0.25|0|0|4.49|0|16.6|18.48|0|0|0|0|0.69|1.61|0|0|1604825377|2103904900|1239711100|7234455800|8507042256|8541892896|5573|20.64|2.51|33263
2024-04-29 08:19:46|pink_usa_1201|SKFRY|46|202006|202006|43|200912|202009|20.35|23.04|1.17|1.28|1.04|1.15|3.08|2.52|0.68|0.63|4.28|-3.96|3.05|1.38|11.8|7.35|4.73|5|0.01|0|0.85|1.24|0|0|975191464|1438249300|2306304500|10499049600|9416660748|9422746872|192949|20.68|24.65|41835
2024-04-29 08:19:47|pink_usa_1202|SKUFF|46|202006|202006|43|200912|202009|20.24|22.57|1.19|1.26|1.03|1.12|3.08|2.47|0.68|0.63|4.5|-3.89|3.3|1.49|11.8|7.35|0|0|0|0|0.85|1.54|0|0|975191464|1438249300|2306304500|10305980800|9198092220|9204037080|3501|20.2|17.78|41835
2024-04-29 08:19:48|pink_usa_1203|TLSNY|48|202009|202009|43|200912|202009|22.53|58.42|2.86|2.85|2.02|1.81|1.83|2.02|0.87|1.25|0|0|5.98|5.45|6.13|1.64|3.1|4|0|0|0.59|0.33|0|0|2485971378|1415069900|9524590600|26094745700|16522112472|16522113280|541358|8.08|-10.02|19776
2024-04-29 08:19:49|pink_usa_1204|ATLKY|48|202009|202009|44|200909|202009|19.72|34|3.16|5.76|3.03|5.17|6.61|10.27|0.6|0.45|7.67|1.21|7.03|1.39|32.3|19.05|6.05|8|0|0|1.22|0.53|0|0|1649362733|1158757900|1575906300|61843122800|57963268692|57985788000|2492329|47.67|47.18|39759
2024-04-29 08:19:49|pink_usa_1205|ATLCY|48|202009|202009|44|200909|202009|17.88|32.22|2.86|5.1|2.74|4.9|5.94|9.04|0.6|0.45|8.11|1.38|7.7|1.72|32.3|19.05|0|0|0|0|1.31|0.56|0|0|1649362733|1158757900|1575906300|54746220500|52564550148|52584972000|131477|43.23|57.17|39759
2024-04-29 08:19:50|pink_usa_1206|ATTLF|48|202009|202009|21|201506|202009|18.76|31.38|3.25|4.77|3.25|4.61|6.26|7.83|0.6|0.45|4.29|1.36|3.41|1.61|32.3|19.05|0|0|0|0|0.75|0.26|0|0|1649362733|1158757900|1575906300|51273188600|49549049700|49568300000|1301|40.75|51.15|39759
2024-04-29 08:19:50|pink_usa_1207|HUSQF|47|202009|202009|43|200912|202009|22.66|24.66|1.11|1.44|0.92|1.48|2.45|2.86|0.56|0.49|2.9|1.71|2.64|2.11|7.45|10.01|0|0|0|0|0.44|2.2|0|0|268930559|1010859800|890846000|6363271400|6235373331|6242148000|1367|10.89|33.66|12249
2024-04-29 08:19:51|pink_usa_1208|HSQVY|47|202009|202009|43|200912|202009|23.43|21.25|1.11|1.59|0.93|1.44|2.48|2.88|0.56|0.49|3.7|1.72|3.38|2.27|7.45|10.01|5.22|7|0|0|1.4|1.98|0|0|268930559|1010859800|890846000|6392432100|5914730740|5921156000|4059|20.66|45.25|12249
2024-04-29 08:19:51|pink_usa_1209|ALFVY|48|202009|202009|44|200909|202009|20.35|17.76|2.16|2.15|1.94|1.99|3.75|3.19|0.49|0.41|2.16|0.76|2.17|0|13.86|12.05|4.93|6|0|0|1|1.36|0|0|323018482|758005500|949849100|10299457400|9542630825|9542630825|216380|22.75|17.57|16921
2024-04-29 08:19:52|pink_usa_1210|SCTBF|46|202006|202006|43|200912|202009|16.14|18.57|0.62|0.61|0.45|0.49|3.03|2.64|1.59|0.97|0|0|3.48|0|7.68|6.79|5.49|7|0|0|0.32|1.21|0|0|784214147|686464000|737412500|7069316700|5674722145|5674722145|1741|15.55|-1.02|370000
2024-04-29 08:19:53|pink_usa_1211|GNGBY|47|202009|202009|31|201212|202009|28.49|29.47|2.1|2.25|1.73|1.99|2.38|2.58|0.63|0.52|12.55|-7.99|6.06|0.76|6.88|9.68|4.9|7|0|0|0.86|-0.11|0|0|194963041|637545500|450051800|6500550700|5749730700|5749730700|122069|21.11|41.3|10800
2024-04-29 08:19:53|pink_usa_1212|SSAAY|47|202009|202009|14|201609|202003|51.45|18.76|0.75|0.63|0.48|0.45|0.62|0.48|0.52|0.28|-12.93|-18.3|1.75|0|0.92|-2.75|1.61|1|0|0|1.01|1.37|0|0|391241632|603638200|2855012600|4341471200|3110102757|3109996000|393|1.51|9.42|13617
2024-04-29 08:19:54|pink_usa_1213|ASAZY|47|202009|202009|43|200912|202009|26.22|29.56|2.63|3.06|2.22|2.75|3.73|4.13|0.72|0.52|1.85|0.45|1.77|0.9|9.92|11.54|5.41|7|0|0|1.07|0.69|0|0|154662172|547200500|1413843000|29014165100|26103236000|26132706175|3962581|11.75|7.11|47553
2024-04-29 08:19:54|pink_usa_1214|TLTZY|47|202009|202009|39|201012|202009|60.29|22.45|2.54|4.41|1.92|3.31|2.55|2.63|0.62|1|11.14|2.87|6.22|8.19|10.7|6.7|4.33|4|0|0|1.14|0.46|0|0|148291391|535377600|1385958800|12599182200|9420424884|9454019544|426758|6.84|-1.72|4695
2024-04-29 08:19:55|pink_usa_1215|HXGBY|46|202006|202006|30|201303|202009|24.25|42.07|4.69|7.18|4.13|6.7|3.05|4.07|0.57|0.35|0.89|-0.1|1.29|0|8.16|7.29|4.61|6|0|0|1.26|1.28|0|0|277274421|471011800|789180900|30199710200|28244808777|28244824146|610846|76.846|59.87|20508
2024-04-29 08:19:56|pink_usa_1216|NDRBF|46|202006|202006|25|201406|202009|27.27|56.41|2.78|5.06|2.39|4.79|3.81|6.61|0.91|0.62|0|0|0.49|0|8.99|7.73|5.02|6|0|0|0.46|1.64|0|0|224969433|443949100|587784800|13714558100|12953226620|12985264240|2243|25.7|75.43|17000
2024-04-29 08:19:56|pink_usa_1217|SWMAY|102|202006|202006|44|200909|202009|17.14|29.68|4.69|8.7|4.19|8.07|124.43|44.95|-7.37|-2.05|7.69|4.79|3.47|1.57|28.77|51.21|4.73|10|0|0|0.49|0.31|0|0|356177610|419064800|402868600|14411058100|13098731985|13141452510|669614|40.725|95.98|6270
2024-04-29 08:19:57|pink_usa_1218|THQQF|18|202006|202006|4|201909|202009|107.34|197|5.58|10.83|5.5|10.19|3.99|5.94|0.12|0|0|0|0|0|16.14|4.27|7.79|8|0|0|0|0|0|0|151101700|378102200|19875300|6947565800|8085882240|7065600000|1794|19.2|591.2|2585
2024-04-29 08:19:57|pink_usa_1219|SASDY|46|202006|202006|16|201603|202003|12.03|26.17|0.08|0.67|0.15|0.15|1.23|0.71|-6.93|-15.46|-52.09|-190.66|0|0|1.01|-40.85|6.16|2|0|0|0.94|0.77|0|0|801095684|719265100|4215142300|2190683800|468663685|468663685|4067|2.45|-12.81|4937
2024-04-29 08:19:58|pink_usa_1220|EVVTY|27|202009|202009|17|201606|202009|35.93|53.06|12.36|24.64|12.74|25.53|20|31.67|0.06|0.01|1.15|0.76|1.28|0.75|63.73|78.47|0|0|0|0|1.8|1.36|0|0|82738038|332494500|92157100|12100099400|12332798141|12724739380|341266|68.03|232.02|7395
2024-04-29 08:19:58|pink_usa_1221|BDNNY|93|202006|202006|24|201409|202009|13.54|15.4|1.36|1.69|1.26|1.57|1.75|1.84|0.55|0.18|19.43|19.88|2.94|3.85|2.87|10.89|2.16|4|0|0|1.11|1.54|0|0|129179148|212803800|4781650800|8891129100|8288756916|8288756916|11934|60.61|31.11|6095
2024-04-29 08:19:59|pink_usa_1222|BOLIF|93|202006|202006|44|200909|202009|13.82|15.24|1.18|1.67|1.04|1.56|1.6|1.82|0.55|0.18|19.8|14.21|2.27|0|2.87|10.89|0|0|0|0|1.69|1.15|0|0|129179148|212803800|4781650800|8807708200|8205336000|8205336000|200|30|-1.64|6095
2024-04-29 08:20:00|pink_usa_1223|HXPLF|46|202006|202006|33|201206|202009|19.22|23.91|2.22|2.11|2.13|1.98|4.06|2.78|0.43|0.29|-0.2|-0.44|1.35|0|17.2|8.9|4.78|5|0|0|0.87|1.38|0|0|106394781|121632800|272762200|3223443500|3032413453|3032410810|3717|8.81|17.47|4781
2024-04-29 08:20:01|pink_usa_1224|BOZTY|18|202006|202006|9|201806|202009|87.36|154.7|1.43|1.98|1.53|2.13|4.77|8.23|0.14|0.36|-3.36|-1.14|0|0|1.58|4.62|0|0|0|0|2.07|2.91|0|0|43962967|96469600|60752100|783027700|834603168|846969998|231283|14.5475|113.86|391
2024-04-29 08:20:02|pink_usa_1225|LNEGY|46|202006|202006|11|201712|202009|45.72|11.27|6.9|4.18|4.64|2.6|15.78|17.1|97.56|-1.63|24.08|25.15|4.59|6.49|3.74|28.31|2.9|6|0|0|1.86|2.25|0|0|80798093|74900000|5059300000|9485446500|5794646520|5807637240|99291|20.4|-35.89|437
2024-04-29 08:20:02|pink_usa_1226|LNDNF|46|202006|202006|40|201009|202009|153.85|11.06|7.28|4.13|5.22|2.55|364.69|17.71|97.56|-1.63|24.86|26.58|4.95|7.24|3.74|28.31|0|0|0|0|1.56|2.11|0|0|80798093|74900000|5059300000|9374666500|5683866513|5696608881|4929|20.01|-33.59|437
2024-04-29 08:20:04|pink_usa_1227|ORXOY|48|202006|202006|15|201612|202009|22.77|9.49|4.05|1.67|4.21|2.3|9.45|2.43|1.08|0.3|0.59|1.84|0|0|-11.56|19.91|6.4|9|0|0|0.53|0.97|0|0|39075884|72636500|10039500|142947700|192301760|194379360|37|5.6|-11.25|136
2024-04-29 08:20:04|pink_usa_1228|NTNTY|48|202009|202009|17|201606|202009|26.22|54.41|8.22|10.86|7.82|9.71|15.23|21.03|0.26|1.84|9.1|1.81|6.24|1.24|55.85|14.71|0|0|0|0|0.33|2.53|0|0|26688240|37622400|27732400|2268969400|2069210940|2084344476|922|16.86|165.51|898
2024-04-29 08:20:05|pink_usa_1229|BIOGY|48|202009|202009|11|201712|202009|38.98|53.02|9.94|12.91|10.22|13.32|15.34|16.71|0.11|0|1.97|0.61|1.28|0.61|38.07|36.31|7.69|10|0|0|-0.23|-1.84|0|0|31155022|32611700|16695000|1043982000|1076593545|1076565600|105|31.05|41.14|160
2024-04-29 08:20:06|pink_usa_1230|SVCBY|46|202006|202006|0|202009|202009|6.15|6.15|5.39|5.39|4.88|4.88|1.28|1.28|0.33|0.14|0|0|0.48|0|26.2|22.19|3.51|8|0|0|0|0|0|0|439402605|25313400|4325795800|10526701000|9516740875|9516165000|61447|13.55|0|4118
2024-04-29 08:20:06|pink_usa_1231|RSLBF|46|202006|202006|32|201209|202009|66.21|86.36|7.89|4.89|7.23|4.89|9.17|4.84|0.09|0.24|0|0|0|0|14.35|4.85|7.44|9|0|0|-0.25|1.76|0|0|8583509|18634100|24104400|382275300|382253220|382253220|3399|11.15|-42.82|391
2024-04-29 08:20:07|pink_usa_1232|BIOVF|47|202009|202009|34|201203|202009|88.85|22.12|6.44|5.21|6.31|4.38|4.27|3.41|0.27|0.69|-1.95|-2.36|0|0|6.67|10.03|5.05|7|0|0|-0.19|0.45|0|0|91933623|18292100|62906900|8568101900|7151247400|7213179475|8302|24.25|42.65|1422
2024-04-29 08:20:08|pink_usa_1233|GENTF|48|202006|202006|4|201909|202009|27.91|55.67|1.17|2.56|1.3|2.76|4.19|8.85|0|0|0.39|2.74|0|0|24.37|15.85|7.5|10|0|0|0|0|0|0|6433712|14082100|2671300|350477900|364560000|372036000|560|42|181.12|628
2024-04-29 08:20:09|pink_usa_1234|HNNMY|47|202006|202006|44|200909|202009|23.56|85.61|2.2|1.61|2.55|1.36|7.61|4.58|0.11|1.11|0|0|4.04|5.98|33.7|3.6|8.02|9|0|0|1.02|1.35|0|0|1927713395|1408821200|11510944700|33377814100|28053470400|28053470400|194287|3.39|-12.12|179000
2024-04-29 08:20:09|pink_usa_1235|EKTAY|45|202006|202006|33|201206|202009|68.26|40.21|3.17|3.39|2.96|3.24|5.42|5.37|0.75|1|0|0|1.7|1.61|10.2|8.14|5.05|6|0|0|0.47|1.29|0|0|294110224|673418300|217138800|5073634900|4676697144|4676695920|64569|12.24|-3.61|4037
2024-04-29 08:20:10|pink_usa_1236|HMRZF|47|202006|202006|44|200909|202009|23.61|81.32|2.23|1.55|2.57|1.29|7.7|4.35|0.11|1.11|0|0|5.11|6.3|33.7|3.6|0|0|0|0|0.88|1.5|0|0|1927713395|1408821200|11510944700|32053756500|26646659200|26646659200|5294|16.1|-17.53|179000
2024-04-29 08:20:11|pink_usa_1237|ZFSVF|33|201612|202006|11|201712|202009|14.64|15.91|-0.62|-1.74|0.88|0.95|1.31|1.56|0.38|0.42|0|0|5.42|5.86|7.86|6.81|0|0|0|0|1.03|0.53|0|0|18567108108|163083000000|2644000000|-95690595000|56060794712|56942647272|73860|378.64|-9.09|54030
2024-04-29 08:20:12|pink_usa_1238|ZURVY|33|201612|202006|11|201712|202009|14.49|15.89|-0.15|-1.74|0.84|0.95|1.31|1.56|0.38|0.42|0|0|5.38|5.88|7.86|6.81|0|0|0|0|0.85|0.4|0|0|18567108108|163083000000|2644000000|-95927484800|51635335613|52447574363|2091224|34.875|-9.39|54030
2024-04-29 08:20:13|pink_usa_1239|CSGKF|78|202006|202006|43|200912|202009|63.62|5.7|6.45|4.03|1.77|1.12|0.98|0.48|5.11|4.23|1.38|-8.23|3.34|1.43|1.01|1.82|0|0|0|0|1.36|1.45|321291313027|435746168500|84631965979|140619377800|8043263500|90203819400|24013134033|24699619000|372954|9.835|-18.99|48800
2024-04-29 08:20:13|pink_usa_1240|SSREY|28|201612|202006|10|201712|202006|99.95|32.24|-1.27|-1.24|0.71|0.5|0.87|0.75|0.36|0.44|0|0|5.33|8.09|0.31|-3.18|0|0|0|0|0.54|1.03|0|0|86131375000|89896000000|0|-54893685300|21564001138|27437230829|607282|18.665|-28.91|15842
2024-04-29 08:20:14|pink_usa_1241|SWZNF|46|202006|202006|17|201606|202009|0.02|0.05|1.6|2.42|0.02|0.04|0|0|-7.75|0.52|0|0|0.45|0|6.88|4.66|0|0|0|0|1.09|1.39|381297393790|654724912300|45159311312|60862061000|465878400|28938865200|535000000|535000000|713|5350|-3.69|934
2024-04-29 08:20:14|pink_usa_1242|BLHEY|10|201312|202006|40|201009|202009|14.62|14.17|-2.24|-3.22|0.63|0.79|1.06|1.04|0.06|0.38|2.93|5.16|4.18|4.39|8.9|5.82|0|0|0|0|0.15|0.83|0|0|25770543318|37290777800|350539100|-28026312400|6779990600|7588095790|480|15.1|-14.25|7646
2024-04-29 08:20:15|pink_usa_1243|JBAXY|0||202006|43|200912|202009|27.02|14.26|0.32|0.23|3.84|2.47|1.79|1.39|1.33|2.38|-6.82|2.88|2.44|1.84|3.89|2.83|0|0|0|0|1.5|1.59|62595571250|85244084200|16706791950|23887651600|605610400|1000219300|9175371327|0|542010|8.43|-5.57|6729
2024-04-29 08:20:16|pink_usa_1244|JBARF|0||202006|43|200912|202009|28.03|15.47|0.34|0.44|3.82|2.64|1.78|1.48|1.33|2.38|-9.37|2.84|0.59|1.71|3.89|2.83|0|0|0|0|1.31|1.16|62595571250|85244084200|16706791950|23887651600|605610400|1627149500|9802301514|0|901|45.03|2.36|6729
2024-04-29 08:20:16|pink_usa_1245|CFRUY|0||202003|46|200903|202009|22.39|36.3|2.75|2.23|3.2|2.35|2.68|1.99|0.22|0.38|1.12|7.51|1.46|1.65|11.9|3.9|0|0|0|0|1.07|0.87|0|0|7663666891|9732342600|6549257700|35128537600|37634417244|0|2953621|6.66|-8.52|35657
2024-04-29 08:20:17|pink_usa_1246|CFRHF|0||202003|46|200903|202009|22.31|36.46|2.77|2.23|3.21|2.4|2.71|1.99|0.22|0.38|1.4|7.52|1.92|0|11.9|3.9|0|0|0|0|1.13|0.92|0|0|7663666891|9732342600|6549257700|35162439800|37668319458|0|215923|66.66|-9.31|35657
2024-04-29 08:20:17|pink_usa_1247|SZLMY|0||202006|30|201303|202009|14.18|10.45|0.36|0.3|0.49|0.52|0.71|0.69|0.33|0.25|3.61|8.97|2.76|1.45|5|5.28|0|0|0|0|0.54|1.34|0|0|7157646214|8634154300|557245700|6847042900|11262952272|0|30519|18.59|-20.98|9330
2024-04-29 08:20:18|pink_usa_1248|ABLZF|79|202009|202009|48|200809|202009|20.06|34.15|1.48|2.37|1.45|2.05|3.17|4.31|1.31|0.52|4.39|8.63|3.57|6.37|9.7|22.73|0|0|0|0|1.16|1.1|0|0|5606113924|8448000000|4921000000|61064748200|51521750733|52190970000|650793|24.63|26.78|110000
2024-04-29 08:20:19|pink_usa_1249|RHHBY|0||202006|55|200612|202009|20.12|22.59|4.17|5.01|3.93|5.03|11.76|8.95|1.99|0.48|2.74|3.65|2.21|2.66|20.83|25.59|0|0|0|0|0.57|0.17|0|0|12392898668|6573396600|24442058500|319159162600|320251300352|0|42646118|46.84|31.78|97735
2024-04-29 08:20:20|pink_usa_1250|RHHVF|0||202006|55|200612|202009|20.07|22.61|4.15|5.02|3.93|5.06|11.59|8.96|1.99|0.48|2.54|1.04|2.88|0|20.83|25.59|0|0|0|0|0.43|0.29|0|0|12392898668|6573396600|24442058500|321244488100|318610388480|0|1862571|372.8|19.97|97735
2024-04-29 08:20:21|pink_usa_1251|NSRGY|0||202006|43|200912|202009|22.05|24.51|2.76|4.19|2.55|3.81|4.02|7.4|0.5|0.87|4.34|5.74|3.86|2.34|14.62|14.96|0|0|0|0|0.43|0.33|0|0|7736828364|5550377600|28109366100|379190255300|337570590174|0|27856203|117.21|9.68|291000
2024-04-29 08:20:22|pink_usa_1252|HCMLY|36|201712|202006|7|201812|202009|15.85|17.45|1.57|1.69|1.04|1.12|1.12|1.02|0.58|0.56|0|0|3.35|4.58|4.01|3.45|0|0|0|0|1.42|1.27|0|0|3425741668|3928056600|26836112300|41807953600|27659169651|26946365967|305740|9.014|-8.95|72452
2024-04-29 08:20:22|pink_usa_1253|STMEF|100|202009|202009|41|201006|202009|40.92|27.44|1.23|2.73|1.24|2.8|1.77|3.76|0.29|0.37|2.99|0.43|3.8|0.69|4.39|9.7|0|0|0|0|1.68|1.49|0|0|2118602596|3527000000|4312000000|26261966500|26764966510|27307731000|425984|29.634|47.61|45554
2024-04-29 08:20:24|pink_usa_1254|PRGAF|0||202006|43|200912|202009|16.66|18.06|4.47|5.38|1.41|1.18|1.1|1.42|0.6|0.9|0.24|-10.13|2.63|0|1.93|1.28|0|0|0|0|0.98|0.6|0|0|2258675167|3417177900|2998833600|31634127600|12659871930|0|21207|82.05|7.09|100000
2024-04-29 08:20:24|pink_usa_1255|SHLAF|46|202006|202006|42|201003|202009|27.64|41.9|1.78|2.51|2.06|2.83|6.69|8.14|0.06|0.17|3|1.25|1.38|1.46|24.48|17.74|0|0|0|0|0.7|0.46|0|0|2372865879|2813565100|1589727400|27744327600|29801931065|32112257215|897|277.45|24.93|65627
2024-04-29 08:20:25|pink_usa_1256|SHLRF|46|202006|202006|42|201003|202009|27.07|40.02|1.71|2.39|2.02|2.7|6.19|7.78|0.06|0.17|1.68|1.25|1.58|1.53|24.48|17.74|0|0|0|0|0.07|0.39|0|0|2372865879|2813565100|1589727400|26407027000|28464630500|30671285500|5344|265|18.83|65627
2024-04-29 08:20:25|pink_usa_1257|AHEXY|106|202006|202006|47|200812|202009|155.15|71.76|0.45|0.39|0.41|0.36|2.4|2.42|0.73|0.64|5.36|5.38|3.53|4.86|8.66|2.01|5.18|8|0|0|1.34|1.56|0|0|916462739|1684755700|867120600|9109658700|8515832939|8504796912|829939|26.27|-3.45|30000
2024-04-29 08:20:26|pink_usa_1258|SGSOY|0||202006|43|200912|202009|27.17|43.65|2.79|3.56|2.75|3.35|9.28|24.71|0.97|3.5|2.73|3.95|2.56|3.09|18.78|11.45|0|0|0|0|0.76|0.35|0|0|1120697677|1483535300|1486689500|21504676500|20243426156|0|460321|26.804|8.26|89226
2024-04-29 08:20:27|pink_usa_1259|GLNCY|0||202006|32|201112|201912|20.66|43.93|0.45|0.34|0.23|0.16|1.18|0.76|0.92|1.03|5.62|10.52|4.42|0|0.56|-4.4|0|0|0|0|1.36|2.16|0|0|2330526316|1425000000|48516000000|59895084800|27448084780|0|1625275|4.12|-31.1|160000
2024-04-29 08:20:28|pink_usa_1260|CCHGY|12|201412|202006|19|201512|202009|23.87|19.57|1.57|1.55|1.42|1.25|3.04|3.25|0.75|1.22|1.77|4.85|3.22|2.95|8.36|7.46|0|0|0.01|0.01|0.7|1.79|0|0|968174310|1248608600|2977451400|11093939900|8973262144|8977246432|130746|24.64|-23.98|28132
2024-04-29 08:20:28|pink_usa_1261|KHNGY|36|202009|202009|34|201203|202009|24.78|31.69|0.88|1.09|0.91|1.13|7.34|9.02|0.07|0.18|3.88|2.73|3.82|2.24|29.31|28.46|6.55|7|0|0|0.77|0.44|0|0|831050955|1107026100|2658820100|22694769900|23484376552|23489477513|228070|39.208|33.91|92183
2024-04-29 08:20:29|pink_usa_1262|CLZNY|26|201512|202006|15|201612|202009|107.97|33.32|1.66|1.9|1.35|1.57|2.13|2.55|0.91|0.86|0|0|2.71|12.63|4.17|4.06|0|0|0|0|1.17|1.31|0|0|1017452077|1013556300|1878864300|8005180500|6606809144|6522783822|2938|20.06|3.51|17007
2024-04-29 08:20:29|pink_usa_1263|PGPHF|0||202006|43|200912|202009|22.57|30.06|14.04|16.03|14.33|16.39|9.01|13.48|0.13|0.46|2.56|0.65|2.41|0|39.77|28.57|0|0|0|0|0.95|1.08|0|0|314966389|861207500|243505900|24521793200|24543136800|0|21341|936|21.99|1504
2024-04-29 08:20:30|pink_usa_1264|SXYAY|0||202006|20|201509|202009|30.24|53.98|2.74|4.7|2.83|4.79|7.77|11.66|0.71|1.4|1.17|-0.1|1.27|0.96|12.68|9.71|0|0|0|0|1.28|0.53|0|0|819832509|586264500|1839857100|38445635700|34839519940|0|1022323|24.58|48.07|24800
2024-04-29 08:20:31|pink_usa_1265|SKFOF|0||202006|43|200912|202009|9.23|52.04|0.9|4.55|0.87|4.62|2.59|11.24|0.71|1.4|29.74|-1.44|78.21|0|12.68|9.71|0|0|0|0|69.08|0.81|0|0|819832509|586264500|1839857100|37198329800|33592214100|0|57354|237|56.21|24800
2024-04-29 08:20:32|pink_usa_1266|LZAGY|0||202006|47|200812|202009|29.67|54.13|3.12|8.02|2.42|7.49|3.16|6.75|0.84|0.59|-1.84|0.48|1.84|0.23|5.76|8.02|0|0|0|0|0.98|0.26|0|0|452706675|585633700|3939415000|49439877600|45940795125|0|3392674|61.87|83.16|15913
2024-04-29 08:20:32|pink_usa_1267|GBERY|4|201206|202006|27|201312|202009|28.13|33.76|5.63|7.25|5.55|7.09|8.82|11.73|0.46|0.68|2.65|2.6|2.23|1.97|22.94|21.52|0|0|0|0|0.28|0.82|0|0|474676372|525282900|938696200|21119066900|20461937528|21949049325|99320|57.225|23.2|11474
2024-04-29 08:20:33|pink_usa_1268|SONVY|0||202003|42|201003|202009|32.29|33.12|4.41|5.47|4.41|5.45|5.12|7.62|0.19|0.39|1.99|5.79|1.34|0|15.05|16.54|0|0|0|0|0.58|0.91|0|0|338030410|469134800|618083100|16339479600|15967525672|0|750557|50.48|8.58|15184
2024-04-29 08:20:34|pink_usa_1269|GVDNY|0||202006|43|200912|202009|30.74|53.17|3.66|6.83|3.32|6.18|4.8|12.04|0.65|1.48|2.46|0.24|2.48|1.49|10.3|9.72|0|0|0|0|0.7|0.47|0|0|496347077|458413500|2343586200|44264243600|39823100480|0|1823838|86.3|54.97|14969
2024-04-29 08:20:35|pink_usa_1270|GVDBF|0||202006|43|200912|202009|30.64|53.74|3.66|6.89|3.33|6.25|4.78|12.17|0.65|1.48|2.02|0.26|2.12|1.48|10.3|9.72|0|0|0|0|0.48|0.62|0|0|496347077|458413500|2343586200|44688812200|40247669000|0|4942|4361|57.58|14969
2024-04-29 08:20:35|pink_usa_1271|SAUHY|0||202006|23|201412|202009|50.94|227.8|8.07|10.39|8.12|10.16|9.93|13.28|0.22|0.67|-0.03|-0.89|0.73|0.37|16.33|3.7|0|0|0|0|0.18|0.75|0|0|293516123|400344200|573471000|15091079500|14740259634|0|244284|46.3725|11.77|7273
2024-04-29 08:20:36|pink_usa_1272|SWPRF|0||202006|42|201003|202009|16.83|13.56|10.24|11.05|6.61|6.68|1.23|1.13|0.77|0.93|-1.1|-2.24|2.93|0|4.93|4.76|0|0|0|0|0.15|0.07|0|0|160170736|380904800|25894100|12054383100|6806786560|0|5627|89.6|-7.91|1660
2024-04-29 08:20:36|pink_usa_1273|SWZCF|86|202006|202006|48|200809|202009|15.71|16.7|2.55|3.1|1.99|2.42|3.97|3.21|0.95|0.94|4.91|-1.69|4.48|4.23|14.56|9.82|0|0|0|0|0.31|0.24|0|0|1054894551|324884800|13319223900|35674784800|27817620300|27823419900|77972|537|9.69|18984
2024-04-29 08:20:37|pink_usa_1274|SCMWY|86|202006|202006|83|199912|202009|17.07|17.07|2.6|3.15|2.17|2.47|4.03|3.28|0.95|0.94|5.27|-1.65|4.37|4.15|14.56|9.82|4.78|8|0.02|0|0.45|0.17|0|0|1054894551|324884800|13319223900|36275708800|27667416154|27673157729|312931|53.41|7.75|18984
2024-04-29 08:20:38|pink_usa_1275|EMSHF|0||202006|12|201709|202009|30.19|45.2|6.91|10.99|7.04|11.11|8.69|10.85|0.04|0|3.15|2.66|2.37|1.9|25.62|24.57|0|0|0|0|0.66|0.24|0|0|480124600|262851700|587736500|20722080200|20956544000|0|32644|896|49.15|2537
2024-04-29 08:20:39|pink_usa_1276|FEEXF|14|201506|202006|41|201006|202009|10.51|2.31|2.04|0.7|1.69|0.59|2.5|0.67|0.77|0.25|0|0|4.59|11|23.94|23.58|0|0|0|0|1.16|0.57|0|0|299885338|169226000|997787000|1048641200|882936150|880354500|3957|1.5|-33.63|8977
2024-04-29 08:20:40|pink_usa_1277|BPMUF|9|201306|202006|39|201012|202009|65.95|186.49|10.24|4.79|12.29|4.17|16.04|44.59|-1.65|-2.49|-2.57|-0.95|0|0|-27.97|2.76|4.6|4|0|0|1.05|1.92|0|0|237380709|118600800|1769500|689362300|599660416|0|43|55.52|31.32|225
2024-04-29 08:20:41|pink_usa_1278|TMNSF|47|202009|202009|43|200912|202009|58.54|77.17|8.07|13.37|7.47|12.55|15.18|25.17|1.25|2.5|0.36|-0.34|0.5|0.56|9.03|9.69|0|0|0|0|0.73|1.59|0|0|130734273|113388000|66198000|12223363500|11222719497|11407089985|488|155.8763|-8.71|4600
2024-04-29 08:20:41|pink_usa_1279|TMSNY|47|202009|202009|16|201609|202009|62.11|63.58|11.68|11.54|11.68|10.71|25.5|24.04|1.25|2.5|0.87|-0.72|0.3|0.33|9.03|9.69|6.54|8|0|0|1.45|0.88|0|0|130734273|113388000|66198000|10764219500|9823352544|9984733776|3417263|136.44|-20.3|4600
2024-04-29 08:20:42|pink_usa_1280|VACNY|0||202006|11|201712|202009|35.59|48.52|6.05|8.56|5.78|8.18|7.13|10.88|1.92|0.73|2.46|0.66|3.03|1.18|12.13|13.25|0|0|0|0|-0.04|-0.6|0|0|87023640|109544000|158123200|5489554100|5247781000|0|204|17.5|60.55|2013
2024-04-29 08:20:42|pink_usa_1281|PSPSF|46|202006|202006|43|200912|202009|15.97|16.78|17.5|24.37|11.26|15.84|1.09|1.17|0.58|0.63|2.22|-0.93|2.56|0|4.91|4.42|1.13|1|0|0|0.28|0.78|0|0|57391600|13635700|237600|8343017900|5421585780|5421585780|3203|118.2|-3.94|95
2024-04-29 08:20:43|pink_usa_1282|HNHPF|42|202006|202006|39|201012|202009|11.81|10.84|0.28|0.19|0.32|0.22|1.53|0.94|0.56|0.58|0|0|4.24|5.44|8.56|5.09|2.86|3|0|0|0.77|0.66|0|0|21814421062|34171587500|10751873400|31519657700|36386458500|36622610850|942570|5.25|8.7|1290000
2024-04-29 08:20:44|pink_usa_1283|CUII|38|202006|202006|32|201209|202009|213.95|62.5|7.67|0.1|7.05|0.33|31.19|1.37|0.16|0.44|0|0|0|0|12.45|1.03|7.28|8|0|0|-2|-2.1|0|0|27882937|59910900|7406000|11120100|36777125|36777125|138|1.25|-50|350
2024-04-29 08:20:45|pink_usa_1284|SMUUY|46|202006|202006|33|201206|202009|11.05|5.65|1.18|-3.24|2.92|1.4|1.67|0.53|0.59|0.17|0|0|4.36|9.7|10.02|6.7|0|0|0|0|0.99|1.46|55319176086|78914975300|12463998157|25552748500|1351335700|-15966476800|6891861780|6891472500|13090|8.11|-48.87|17552
2024-04-29 08:20:46|pink_usa_1285|BKKPF|46|202006|202006|43|200912|202009|10.75|6.67|2.06|-1.99|3.56|1.44|1.06|0.43|0.67|0.65|0|0|3.06|0|6.24|4.06|0|0|0|0|1.19|1.63|61388852447|92305970800|11622514212|23373379900|2106216000|-8407816100|6089208851|6089209170|4378|3.19|-46.02|24096
2024-04-29 08:20:46|pink_usa_1286|BKKLY|46|202006|202006|34|201203|202009|10.5|6.37|1.62|-1.9|3.5|1.38|1.02|0.41|0.67|0.65|0|0|3.57|7.2|6.24|4.06|0|0|0|0|0.62|1.64|61388852447|92305970800|11622514212|23373379900|2106216000|-8027001600|5819107886|5819107886|8583|15.2425|-46.93|24096
2024-04-29 08:20:47|pink_usa_1287|BKAYY|46|202006|202006|15|201612|202009|11.28|6.18|2.88|-1.21|2.97|1.66|1.17|0.58|1.37|0.6|0|0|2.94|5.75|4.57|4.86|0|0|0|0|-0.38|0.54|32614097043|63725173800|4377303150|14561078300|1022315000|-3827713400|5270403473|5270403473|48|14.33|-44.61|
2024-04-29 08:20:48|pink_usa_1288|KPCPY|54|202006|202006|37|201106|202009|11.61|6.57|2.59|-0.1|3.17|1.14|1.67|0.45|0.68|0.43|1.52|6.57|2.24|6.33|8.32|4.33|0|0|0|0|0.75|1.3|46586840159|75430030500|7008677790|13472573300|1815972000|-507216400|5810775939|5810776920|529311|9.81|-52.85|11219
2024-04-29 08:20:49|pink_usa_1289|PEXNY|46|202006|202006|43|200912|202009|17.07|10.13|2.81|1.93|2.77|1.92|1.77|1.11|0.35|0.34|3.53|7.56|4.07|5.79|8.57|8.1|3.76|4|0|0|0.83|1.45|0|0|2929423288|3196288800|13381335000|11356575300|11155658974|11247455492|396|5.62|-31.46|1982
2024-04-29 08:20:50|pink_usa_1290|PTXLF|46|202006|202006|43|200912|202009|16.55|9.99|2.55|1.91|2.73|1.9|1.5|1.09|0.35|0.34|4.31|3.48|3.15|1.74|8.57|8.1|0|0|0|0|0.67|1|0|0|2929423288|3196288800|13381335000|11197775900|10996859558|11087349641|270|2.77|-32.11|1982
2024-04-29 08:20:51|pink_usa_1291|SCVPY|46|202006|202006|14|201703|202009|12.37|13.53|1.65|1.49|1.19|0.96|1.87|1.34|1.04|0.89|3.02|1.06|4.37|3.65|9.61|5.2|0|0|0|0|-0.24|1.09|0|0|1243922923|2827379300|11047089900|20104580300|12900000000|12899819400|36|10.75|-19.78|14950
2024-04-29 08:20:51|pink_usa_1292|TOIPY|46|202006|202006|10|201709|202003|14.36|9.14|0.48|0.45|0.42|0.21|1.15|0.58|0.75|1.41|-2.63|-13|4.88|4.85|6.77|-4.17|0|0|0|0|0.97|2.54|0|0|1531581121|2599035200|4533531400|4443487800|2019627720|2012758110|33|9.9|-58.66|
2024-04-29 08:20:52|pink_usa_1293|AIPUY|47|202006|202006|21|201506|202009|40.43|59.51|14.58|16.52|14.24|17.29|6.12|5.31|0.42|0.08|1.61|1.81|1.52|1.95|10.1|8.1|3.74|4|0|0|0.44|1.55|0|0|1427065977|1717883400|3489612300|23902833200|25228546200|24672741850|12689|17.66|-24.92|4094
2024-04-29 08:20:52|pink_usa_1294|APTPF|47|202006|202006|16|201609|202009|40.67|52.9|14.52|14.88|14.97|15.67|6.11|4.81|0.42|0.08|0.94|1.9|1.14|2.17|10.1|8.1|0|0|0|0|0.75|-0.17|0|0|1427065977|1717883400|3489612300|21531407000|22857120000|22353559360|3726|1.6|-33.33|4094
2024-04-29 08:20:53|pink_usa_1295|THNUY|46|202006|202006|26|201403|202009|6.6|3.07|0.64|4.65|2.2|11.67|0.81|0.55|2.79|0.88|15.6|82.64|8.96|24.48|3.03|6.93|0|0|0|0|0.31|1.42|19671917225|460662100|5021664852|1136061100|22804700|2064088300|1133540924|1133554977|180|10.81|-39.24|547
2024-04-29 08:20:53|pink_usa_1296|CPPCY|56|202006|202006|7|201812|202009|33.59|28.04|1.53|1.28|1.27|1|7.7|6.25|2.33|1.89|1.64|1.21|1.62|2|14.73|7.91|5.64|7|0|0|0.86|0.7|0|0|712931725|962610900|5525982700|22317832100|17516850000|17516850000|3835|19.5|-31.72|39047
2024-04-29 08:20:54|pink_usa_1297|AVIFY|46|202006|202006|43|200912|202009|17.48|17.94|4.17|3.34|3.65|2.97|13|7.15|1.26|1.27|4.75|4.32|5.98|3.7|33.69|18.32|5.93|6|0|0|0.33|0.38|0|0|586146416|835796900|6044412600|19241241300|17132619200|17126858400|1820|5.7608|-17.47|7914
2024-04-29 08:20:55|pink_usa_1298|AVIVF|46|202006|202006|10|201803|202009|19.39|17.6|3.76|3.28|3.36|2.92|9.35|7.25|1.26|1.27|3.81|4.34|3.68|3.86|33.69|18.32|0|0|0|0|0.19|0.41|0|0|586146416|835796900|6044412600|18911722100|16803100000|16797450000|104|5.65|-22.28|7914
2024-04-29 08:20:55|pink_usa_1299|INDOY|46|202006|202006|23|201409|202006|33.11|137.88|1.04|1.02|0.64|0.41|1.68|1.07|1.15|1.69|-10.43|-17.09|2.76|3.62|7.21|-0.01|2.95|3|0|0|1.19|1.79|0|0|265607077|766484800|8988858700|10807949200|4373736008|4373736008|537|7.79|-30.51|11125
2024-04-29 08:20:56|pink_usa_1300|TSCFY|46|202006|202006|21|201506|202009|8.69|7.55|5.03|3.12|2.6|2.48|1.5|1.37|3.2|0.68|7.27|14.37|6.81|12.02|5.24|9.61|0|0|0|0|0.27|-0.03|4954516367|6484508700|308194956|385043500|127334900|2016008400|1601310000|1601310000|397|20|-39.12|
2024-04-29 08:20:56|pink_usa_1301|TACYY|47|202009|202009|12|201709|202009|40.18|13.94|2.12|1.7|1.58|1.13|4.73|3.29|1.18|2.04|0|0|3.13|7.33|10.02|7.55|4|3|0|0|-0.42|0.76|0|0|461505105|313800600|2270673200|3739631000|2500408416|2500408416|264|5.28|-43.53|5573
2024-04-29 08:20:57|pink_usa_1302|BDULF|46|202006|202006|43|200912|202009|131.43|38.44|17.9|4.5|16.67|4.14|21.37|3.89|0.57|0.34|1.12|2.14|0.82|0|10.68|7.34|4.29|5|0|0|0.45|0.68|0|0|166353798|137993100|2650692200|11084878900|10228092423|10228092423|269|0.6436|-22.92|11628
2024-04-29 08:20:57|pink_usa_1303|KGTHY|46|202006|202006|4|201909|202009|16.44|16.09|8.1|7.79|5.1|4.9|4.49|4.29|5.23|2.59|0|0|0|0|3.34|7.36|0|0|0|0|0|0|0|0|35755658|36449900|27088900|4466868700|2806516559|2806516559|442|10.885|-14.51|1068
2024-04-29 08:20:58|pink_usa_1304|INGVF|82|202006|202006|48|200809|202009|34.44|12.77|2.01|0.33|3.83|1.52|0.75|0.48|4.71|2.69|11.1|-1.9|5.37|0|2.3|1.02|0|0|0|0|1.86|2.31|604334797607|769591436900|73160774826|177657371900|3470731600|6011247000|27500375248|27500187686|7252|7.0512|-31.81|53431
2024-04-29 08:20:59|pink_usa_1305|NNGRY|22|201912|201912|12|201706|202006|7.22|5.19|-5.33|-5.42|0.62|0.53|0.41|0.3|0.41|0.37|9.81|9.02|6.51|7.12|4.33|4.64|0|0|0|0|1|0.99|0|0|107141065392|146870655300|529719600|-121664056500|12416823744|12064000000|356435|18.56|5.93|14913
2024-04-29 08:20:59|pink_usa_1306|NNGPF|22|201912|201912|20|201506|202006|7.42|5.24|-4.64|-5.4|0.62|0.55|0.41|0.3|0.41|0.37|1.43|5.2|2.61|7.21|4.33|4.64|0|0|0|0|0.63|1.32|0|0|107141065392|146870655300|529719600|-121727612600|12353265957|12002250000|15612|36.93|3.18|14913
2024-04-29 08:21:00|pink_usa_1307|AEGOF|132|201712|202006|7|201812|202009|10.46|5.42|-2.57|-2.71|0.29|0.16|0.38|0.18|0.52|0.44|0|0|3.79|2.83|2.31|2.51|0|0|0|0|1.24|1.07|1016208487|16371600|122023916100|131540278500|285643300|-113701824000|5172420960|6632640000|487|2.52|-41.28|23536
2024-04-29 08:21:02|pink_usa_1308|ABMRF|26|202006|202006|14|201703|202009|10.33|18.74|8.38|4.16|2.1|0.94|0.85|0.35|4.57|3.86|0|0|0|0|1.95|0.44|0|0|0|0|1.21|1.56|287254238713|321204627300|31650914570|65543518300|1771355300|36678707200|8392132000|8392132000|1946|8.9278|-57.49|18684
2024-04-29 08:21:02|pink_usa_1309|AAVMY|26|202006|202006|5|201906|202009|10.65|17.44|6.75|4.09|1.31|0.87|0.52|0.32|4.57|3.86|0|0|0|0|1.95|0.44|0|0|0|0|1.89|1.88|287254238713|321204627300|31650914570|65543518300|1771355300|36094497200|7807922000|7807922000|175520|8.3063|-52.81|18684
2024-04-29 08:21:03|pink_usa_1310|RYDAF|64|202006|202006|47|200809|202006|18.24|13.44|0.6|0.7|0.58|0.38|0.96|0.63|0.28|0.67|6.51|14.2|6.08|10.08|10.94|-4.13|0|0|0|0|0.86|0.77|0|0|15378827603|27939000000|213100000000|178713533600|97514717017|97294602000|667679|12.49|-56.69|83000
2024-04-29 08:21:04|pink_usa_1311|RYDBF|64|202006|202006|47|200809|202006|20.17|12.82|0.62|0.66|0.59|0.37|0.96|0.61|0.28|0.67|6.7|15.32|6.32|10.31|10.94|-4.13|0|0|0|0|0.96|1.1|0|0|15378827603|27939000000|213100000000|175980935400|95250564260|95035560000|617300|12.2|-58.57|83000
2024-04-29 08:21:05|pink_usa_1312|EXXRF|16|201212|202006|14|201612|202006|10.47|3.89|0.44|0.52|0.09|0.1|0.95|0.84|5.31|3.71|10.09|-13.29|0.72|0.87|1.44|-0.79|0|0|0|0|1.83|1.09|0|0|21688839607|26561331400|39970771800|69730080900|12729546656|8438149247|66006|54.9607|-18.58|268979
2024-04-29 08:21:05|pink_usa_1313|EADSY|46|202006|202006|36|201012|201912|33.44|26.63|0.67|0.96|0.73|0.87|7.64|36.79|1.38|12.52|1.41|-2.7|1.42|0|8.72|-27.08|1.93|2|0|0|1.41|1.86|0|0|11946741330|13839064400|19047411100|62086939600|56829039778|56675957310|5950657|18.13|-43.46|135154
2024-04-29 08:21:06|pink_usa_1314|UNLVF|108|201012|202006|35|201112|202009|19.88|24.53|2.41|3.31|2.11|2.81|8.45|8.88|1.24|1.84|7.37|7.64|3.49|2.28|17.85|13.42|0|0|0|0|0.12|0.41|0|0|4156962316|6619807600|12791996600|184795891600|156112307890|173377228561|376425|59.5553|1.89|150000
2024-04-29 08:21:07|pink_usa_1315|AHODF|43|202006|202006|40|201009|202009|14.93|12.56|0.38|0.38|0.43|0.42|2.12|1.96|0.29|0.28|8.16|6.94|2.93|1.96|12.93|12.67|0|0|0|0|0.63|0.47|0|0|4093873045|6399372300|20552219600|29658145100|31965780000|32518750000|42987|30.25|20.62|380000
2024-04-29 08:21:08|pink_usa_1316|ADRNY|43|202006|202006|40|201009|202009|14.33|12.56|0.36|0.38|0.4|0.41|2.03|1.96|0.29|0.28|10.84|5.91|2.3|3.65|12.93|12.67|7.29|9|0|0|0.93|0.4|0|0|4093873045|6399372300|20552219600|29668712300|31310613600|31852250000|1387208|29.63|19.9|380000
2024-04-29 08:21:09|pink_usa_1317|ASMLF|103|202009|202009|84|199909|202009|36.5|48.61|4.67|10.99|5.12|11.03|5.71|10.87|0.39|0.34|0.43|0.95|0.86|0.7|14.44|19.8|0|0|0|0|1.37|0.61|0|0|2549459281|5174977600|2930781000|155462589000|155254862420|155556736000|749000|371.08|53.02|26200
2024-04-29 08:21:10|pink_usa_1318|HEINY|0||202006|31|201212|202009|24.75|49.85|2.66|2.93|2.02|2.1|3.19|3.38|1.09|1.54|0.62|-2.08|1.7|2.05|6.93|2.68|0|0|0|0|0.92|0.82|0|0|1943611086|4797842200|13335212200|71561697400|51668534396|0|5959361|44.888|-16.97|85000
2024-04-29 08:21:10|pink_usa_1319|HINKF|0||202006|43|200912|202009|22.58|49.25|2.44|2.99|1.81|2.16|3.01|3.4|1.09|1.54|0.34|-2.1|1.91|2.04|6.93|2.68|0|0|0|0|1.02|0.83|0|0|1943611086|4797842200|13335212200|71808306300|51915143312|0|68934|90.2045|-17.02|85000
2024-04-29 08:21:11|pink_usa_1320|HKHHY|0||202006|31|201212|202009|22.62|43.76|1.89|2.09|0.93|0.94|2.92|2.93|2.2|3.13|1.08|-6.92|1.89|2.34|4.05|1.34|0|0|0|0|0.76|0.81|0|0|1943611086|4797842200|13335212200|50212925300|22113347776|0|186896|38.48|-21.02|85000
2024-04-29 08:21:11|pink_usa_1321|ADYEY|4|201806|202006|3|201912|202009|177.19|270|10.97|15.83|11.79|16.67|34.2|51.03|0|0|-0.11|-0.11|0|0|24.33|22.29|0|0|0|0|0|0|0|0|1613250520|2354297600|178309700|53716257300|56094463230|54644185440|18299600|37.05|178.37|1448
2024-04-29 08:21:12|pink_usa_1322|ADYYF|4|201806|202006|3|201912|202009|175.77|266.72|10.88|15.63|11.7|16.47|36.01|50.41|0|0|-0.11|-0.11|0|0|24.33|22.29|0|0|0|0|0.96|0.83|0|0|1613250520|2354297600|178309700|53036438100|55414343216|53981604900|1416390|1830.04|181.54|1448
2024-04-29 08:21:12|pink_usa_1323|RDSMY|79|202006|202006|77|200106|202009|63.35|40.76|1.07|3.05|0.98|2.77|1.36|3.34|0.33|0.56|3.82|4.64|2.82|1.76|9.5|5.78|2.5|3|0|0|1.15|0.54|0|0|1552702825|2198729900|4538043500|30299299900|27776665060|27511097600|666152|40.268|34.33|21940
2024-04-29 08:21:13|pink_usa_1324|AKZOY|127|202009|202009|104|199409|202009|17.37|37.27|1.23|2.23|1.06|2.08|2.88|2.94|0.84|0.5|7.97|6.59|2.75|2.04|13.23|6.06|4.18|7|0.05|0|1.23|1.39|0|0|1816439680|1892568600|2247131700|21484117200|19340210504|19340210504|656850|33.82|13.74|32400
2024-04-29 08:21:14|pink_usa_1325|ALLVF|31|202006|202006|7|201806|202003|13.75|25.31|2.7|2.41|0.24|0.35|16.38|29.37|1.36|-15.75|8.82|10.05|0|0|-0.72|-4.28|3.93|6|0|0|0.19|1.28|0|0|1567734010|1810043900|15917791900|39583081500|5394520053|5489181000|20029|4.59|-6.33|45409
2024-04-29 08:21:15|pink_usa_1326|ALTCY|31|202006|202006|7|201806|202003|12.84|24.59|2.44|2.38|0.36|0.34|0|0|1.36|-15.75|0|0|0|0|-0.72|-4.28|0|0|0|0|-1.09|1.29|0|0|1567734010|1810043900|15917791900|39183486500|5241733190|5333714000|74|22.3|-11.68|45409
2024-04-29 08:21:15|pink_usa_1327|ALVVF|31|202006|202006|6|201809|202003|15.8|28.61|2.68|2.42|0.24|0.38|15.41|35.48|1.36|-15.75|24.19|10.44|0|0|-0.72|-4.28|0|0|0|0|-0.31|0.77|0|0|1567734010|1810043900|15917791900|39724114700|5782361364|5883828000|451|4.92|12.97|45409
2024-04-29 08:21:16|pink_usa_1328|RYLPF|133|202003|202003|20|201509|202009|26.76|36.64|1.82|2.12|1.65|1.98|2.48|3.05|0.46|0.31|4.58|6.39|2.39|0|8.82|6.86|0|0|0|0|0.81|0.55|0|0|3341401819|1597362400|3210407200|45815275200|41920809525|42415332750|753104|47.25|-0.46|80718
2024-04-29 08:21:17|pink_usa_1329|SFFYF|22|202006|202006|8|201809|202009|11.65|15.47|0.66|0.98|0.49|0.69|1.44|1.88|0.63|1.24|1.8|-8.43|0|0|6.59|6.44|0|0|0|0|1.18|1.35|0|0|789159711|1153911400|864871200|6729384500|4688392448|4764905920|6038|37.28|40.15|35789
2024-04-29 08:21:17|pink_usa_1330|WTKWY|0||202006|43|200912|202009|23.97|28.31|2.77|4.78|2.28|4.46|4.45|8.52|1.41|1.2|3.77|3.89|3.08|1.65|9.13|14.09|0|0|0|0|1.06|0.38|0|0|742497441|1099927300|494854800|24815324600|22899883300|0|2131607|86.75|23.88|19000
2024-04-29 08:21:18|pink_usa_1331|EUXTF|28|202006|202006|23|201412|202009|16.35|25.83|6.13|9.98|5.89|9.19|5.72|8.09|0.62|1.4|-0.8|-0.46|1.66|1.47|26.75|14.36|6.71|6|0|0|0.75|1.78|0|0|298870819|741602900|114536400|8977321000|8253483420|8241937340|552|118.3|50.22|1086
2024-04-29 08:21:19|pink_usa_1332|TNTFF|85|202006|202006|48|200809|202009|17.11|43.83|0.71|0.49|0.51|0.45|11.38|46.84|-2.11|24.82|10.56|10.66|7.16|0|19.89|4.82|0|0|0|0|0.91|2.25|0|0|574685607|644435900|716414800|1614559100|1475100000|1472895396|203|2.98|61.31|40810
2024-04-29 08:21:20|pink_usa_1333|ASMIY|146|202006|202006|115|199112|202009|60.1|21.34|1.73|4.46|1.61|4.67|16.06|3.25|5.49|0|12.56|3.8|1.55|1.16|6.21|16.42|3.05|7|0|0|2.21|0.93|0|0|246545015|485333300|242688000|6471645300|6956978600|7085936000|31708|143|60.69|1635
2024-04-29 08:21:21|pink_usa_1334|RANJY|47|202009|202009|43|200912|202009|36.69|30.09|0.44|0.44|0.4|0.4|2.14|1.92|0.36|0.17|4.55|4.05|4.2|0|8.36|4.66|6.68|8|0|0|1.33|1.66|0|0|319993659|432050400|781917300|10156538700|9148059043|9183072000|61042|24.954|5.86|38280
2024-04-29 08:21:22|pink_usa_1335|TMOAY|47|202009|202009|32|201206|202006|91.48|2.82|1.48|0.81|1.63|1.56|1.75|1.7|0.22|0|0|0|0|0|4.64|-44.37|5.61|8|0|0|0.22|0.86|0|0|268316639|406764900|74272800|514976500|986976640|995328284|34855|3.79|-37.78|4516
2024-04-29 08:21:22|pink_usa_1336|BESIY|87|202009|202009|91|199712|202009|24.81|28.31|1.6|7.14|2.02|8.06|2.12|9.63|0.26|1.23|6.55|2.13|4.96|2.61|7.6|20.06|3.84|8|0.21|0.49|1.43|1.42|0|0|147517688|398541800|41613000|3139726200|3112763765|3614682877|6232|42.835|37.73|1665
2024-04-29 08:21:23|pink_usa_1337|SBFFY|0||202006|46|200903|202009|23.13|10.23|2.51|2.6|1.08|0.98|1.61|1.52|1.72|2.17|-0.93|4.46|1.37|4.57|2.43|4.09|0|0|0|0|1.08|0.87|0|0|421905880|339000000|813000000|9095614900|3496614880|0|59|17.6|6.67|4259
2024-04-29 08:21:24|pink_usa_1338|ARCVF|77|201312|201912|22|201412|202006|35.15|124.35|0.59|0.72|0.43|0.51|1.49|1.9|0.74|0.64|0|0|2.69|0|3.37|0.8|0|0|0|0|0.61|-0.64|0|0|180040558|332572900|411664700|2401438200|2046073260|1738827090|2798|23.1|13.18|27875
2024-04-29 08:21:25|pink_usa_1339|ARCAY|77|201312|201912|22|201412|202006|34.85|118.37|0.62|0.68|0.45|0.48|4.49|1.74|0.74|0.64|0|0|2.17|0|3.37|0.8|0|0|0|0|0.82|1.25|0|0|180040558|332572900|411664700|2235360900|1879995885|1597688528|917|21.225|13.81|27875
2024-04-29 08:21:26|pink_usa_1340|PHGUF|46|202006|202006|22|201503|202009|19.85|17.46|8.48|3.44|13.29|4.02|13.19|5|1.2|0.97|-9.31|-2.03|0|0|-189.62|21.99|5.39|9|0|0|1.44|2.21|0|0|41869340|171829300|15781400|684170600|717415875|799270988|2492|1.125|-19.64|231
2024-04-29 08:21:26|pink_usa_1341|CSNVY|0||202006|39|201012|202009|257.3|97.35|1.72|2.63|1.45|2.36|2.42|4.75|0.48|0.68|8.17|-0.02|3.48|1.44|4|2.89|0|0|0|0|0.48|1.21|0|0|92334962|85924800|456503600|2889612200|2603721060|0|3169|43.95|52.23|2213
2024-04-29 08:21:27|pink_usa_1342|HDUGF|46|202006|202006|43|200912|202009|11.98|9.73|0.83|0.68|0.63|0.54|1.5|1.06|0.52|0.29|4|3.73|2.93|0|9.08|8.37|6.51|8|0|0|0.31|0.71|0|0|135627907|38100000|590900000|2348585200|1874485200|1876511088|898|53.88|-18.86|24720
2024-04-29 08:21:27|pink_usa_1343|FLTDF|4|201506|201912|10|201712|202006|20.33|28.28|11.3|14.47|5.66|7.39|4.11|4.88|3.14|4.84|20.98|-45.6|4.06|13.53|7.94|4.73|0|0|0|0|-0.33|0.79|0|0|5968040|6050900|48504500|3599756400|1810079532|1838578095|6103|39.51|39.86|519
2024-04-29 08:21:28|pink_usa_1344|KHOLY|48|202006|202006|45|200906|202009|8.61|4.32|0.54|1.03|0.32|0.18|1.28|0.79|1.1|4.25|-3.69|-42.41|1.99|1.66|7.18|4.22|2.95|3|0|0|0.74|1.13|0|0|5744787077|9372389000|5191217700|25964421700|4711698484|4711698484|1061412|9.29|-41.89|94385
2024-04-29 08:21:29|pink_usa_1345|AKBTY|41|202006|202006|40|201009|202009|8.79|3.62|3.47|1.12|3.08|0.87|1.4|0.41|1.24|1.1|3.45|-1.59|4.02|0|6.69|4.95|0|0|0|0|0.82|0.91|49271063410|42860209200|10489173936|8337266800|774567200|4305650900|3484000000|3488048676|190824|1.34|-52.9|12633
2024-04-29 08:21:30|pink_usa_1346|TKGBY|37|202006|202006|35|201112|202009|8.2|15.07|3.67|1.54|2.67|18.06|1.11|0.43|1.58|1.25|0|0|2.07|0|5.8|5.1|0|0|0|0|0.59|0.94|50120417406|44803706700|8689556009|6447841500|795340900|7966388200|3754800000|375144003063|69289|0.894|-47.41|18759
2024-04-29 08:21:30|pink_usa_1347|TKYVY|46|202006|202006|41|201006|202009|5.15|1.45|1.79|2.87|1.32|0.36|0.73|0.31|1.7|2.32|-8.15|-30.21|0.74|0|6.92|4.78|0|0|0|0|1.01|0.74|38694671829|49564558900|8250598624|5536063900|618239200|11590836400|2005536897|1958346761|43|5.135|-42.36|16710
2024-04-29 08:21:31|pink_usa_1348|THBIY|46|202006|202006|43|200912|202009|4.52|1.2|2.65|5.31|1.49|0.29|0.96|0.24|1.78|3|0|0|1.93|0|12.22|2.92|0|0|0|0|0.31|0.77|43741782220|59524135900|7573113795|4433618500|1354162800|15446573800|1484265600|1072754640|364|1.2|-48.28|18967
2024-04-29 08:21:32|pink_usa_1349|ERELY|50|202009|202009|23|201412|202009|8.96|15.16|1.17|0.69|1.26|0.88|1.27|0.72|0.31|0.22|0|0|9.2|3.07|9.88|3.86|2.89|3|0|0|-1.13|-0.16|0|0|1190395598|1995892300|3568112200|3007399000|3704241996|3821395578|36|5.46|-16|11453
2024-04-29 08:21:32|pink_usa_1350|TKHVY|46|202006|202006|31|201212|202009|14.08|6.57|0.34|0.42|0.39|0.19|0.85|0.32|0.43|0.69|0|0|0|0|9.64|3.2|2.88|2|0|0|0.16|-0.68|0|0|1367352386|1776000000|18200000000|4278720000|1923720000|1899325000|5295|13.94|-28.07|39020
2024-04-29 08:21:33|pink_usa_1351|ACKAY|46|202006|202006|34|201203|202009|11.84|10.52|0.79|0.53|0.59|0.37|1.89|1.25|1.01|1.4|2.13|1.69|2.9|0|8.24|4.75|5.68|7|0|0|-0.06|1.48|0|0|755381091|1350924100|941608500|2921596300|1948799552|1948799552|1632|14.42|-13.29|32645
2024-04-29 08:21:34|pink_usa_1352|AEBZY|48|202006|202006|45|200906|202009|55.29|10.77|2.01|1.05|1.47|0.48|1.91|0.95|0.67|0.83|2.12|2.93|1.77|8.24|5.12|3.13|4.28|5|0|0|0.53|0.66|0|0|777282140|1017104600|1884574500|4115295100|1856249175|1856249990|155|0.627|-21.63|16866
2024-04-29 08:21:35|pink_usa_1353|UELKY|44|202006|202006|4|201909|202009|8.74|7.28|0.98|0.8|0.79|0.67|1.53|1.3|1.5|1.44|0|0|0|0|11.68|7.21|3.72|5|0|0|0|0|0|0|562090138|957986000|353032200|1132010700|946314000|949518186|36371|27.67|0|9204
2024-04-29 08:21:35|pink_usa_1354|TAVHY|47|202009|202009|39|201012|202009|12.27|4.22|2.9|2.36|1.77|1.19|2.39|0.57|1.98|1.33|6.81|0.48|6.55|8.91|7.55|0.11|4.49|2|0|0|0.48|1.04|0|0|353082050|917621000|291878200|1348074800|681152250|681152250|491|7.5|-51.44|22359
2024-04-29 08:21:36|pink_usa_1355|KOZZF|40|202006|202006|8|201809|202009|5.02|4.93|2.13|1.47|3.59|2.92|1.77|1.6|0.01|0|0|0|0|0|37.61|33.96|0|0|0|0|-0.04|-0.28|0|0|454218509|765831100|94391500|778993900|1544825000|1544825000|34|10.13|-12.59|2167
2024-04-29 08:21:36|pink_usa_1356|FOVSY|42|202006|202006|39|201012|202009|11.42|11.46|0.72|0.72|0.64|0.63|4.18|6.24|0.87|2.19|0|0|5.5|6.49|21.65|18.42|4.7|6|0|0|0.74|0.59|0|0|321168441|757397300|648985900|4347902700|3780002520|3780002520|41309|53.86|-0.15|10875
2024-04-29 08:21:37|pink_usa_1357|TRKNY|44|202006|202006|18|201603|202009|31.78|5.87|1.6|1.29|0.95|0.74|3.45|2.04|2.15|1.96|0|0|1.34|2.63|9.89|11.2|5.64|7|0|0|0.1|0.16|0|0|806046934|756660800|2305017100|5438754700|3132500000|3132500000|66|1.79|-11.39|33921
2024-04-29 08:21:37|pink_usa_1358|RTNTF|0||202006|48|200809|202009|87.11|15.07|2.66|2.8|2.18|2.59|2.45|2.74|0.67|0.36|6.21|3.83|4.3|5.84|8.67|12.3|0|0|0|0|1.04|0.48|0|0|8075346154|8952000000|55836000000|117027038100|107428294400|0|8466|66.4|11.26|46000
2024-04-29 08:21:38|pink_usa_1359|DIISY|8|201312|202006|23|201412|202009|11.31|10.23|0.03|-0.27|1.38|1.23|1.55|1.28|0.17|0.19|11.94|10.33|8.48|8.13|12.92|11.78|0|0|0|0|0.61|0.56|0|0|8507292638|6698503400|350311300|-1092098300|4888796250|4991584880|3820|14.45|0.42|10762
2024-04-29 08:21:39|pink_usa_1360|BAESY|0||202006|65|200406|202009|23.67|13.29|0.96|0.99|0.89|0.92|3.22|3.94|0.86|1.05|4.6|3.95|4.08|4.7|8.73|13.25|0|0|0|0|0.86|0.85|0|0|3926161944|3105535500|4621991900|25015205900|22063912559|0|4364497|27.4315|-6.76|87810
2024-04-29 08:21:39|pink_usa_1361|LSGOF|0||202003|32|201003|201803|16.45|33.94|13.22|10.51|8.5|5.3|0.79|0.46|0.46|0.6|5.05|-2.13|4.25|8.83|4.74|-6.16|0|0|0|0|1.01|1.63|0|0|217859650|1674898000|17318000|9516614600|4941182070|0|9253|6.664|-39.94|568
2024-04-29 08:21:40|pink_usa_1362|RTOKY|0||202006|79|200012|202009|55.99|42.74|2.13|4.15|1.69|4.37|14.63|10|-4.85|1.68|3.52|-0.92|2.63|0|21.06|10.27|0|0|0|0|0.58|1.29|0|0|339427859|1201717900|774968300|14218966700|13432788252|0|2319805|36.22|28.49|42933
2024-04-29 08:21:42|pink_usa_1363|RKLIF|0||202006|48|200809|202009|89.65|43.28|1.99|4.2|1.58|4.43|11.48|10.13|-4.85|1.68|0.65|-0.95|1.43|0|21.06|10.27|0|0|0|0|0.5|1.28|0|0|339427859|1201717900|774968300|14387785100|13375303929|0|31857|7.213|27.77|42933
2024-04-29 08:21:43|pink_usa_1364|SGPYY|0||202003|48|200809|202009|27.88|24.1|3.51|4.21|3.32|4.11|4.34|4.99|0.39|0.71|4.92|2.08|2.85|2.35|12.47|14.12|0|0|0|0|1.07|1.17|0|0|222489463|1128144000|244926000|10328100000|10038701662|0|640856|36.74|6.43|12643
2024-04-29 08:21:44|pink_usa_1365|BAFYY|0||202006|33|201206|202009|27.32|14.35|0.25|0.18|0.23|0.2|1.68|0.98|0.66|0.34|5.35|4.18|2.36|2.34|15.13|5.27|0|0|0|0|0.17|1.22|0|0|748935520|981019300|249870700|1690061400|1985475000|0|32890|5.755|2.58|26130
2024-04-29 08:21:45|pink_usa_1366|BAFBF|0||202006|48|200809|202009|20.52|15.23|0.23|0.19|0.21|0.22|1.71|1.04|0.66|0.34|2.04|4.33|3.27|2.31|15.13|5.27|0|0|0|0|0.49|1.63|0|0|748935520|981019300|249870700|1746986400|2042400000|0|100|2.96|9.63|26130
2024-04-29 08:21:46|pink_usa_1367|INVVY|26|202006|202006|21|201412|202003|25.26|3.73|1.78|0.71|2.14|1.95|13.84|19.85|-1.05|4.07|0|0|0|0|39.97|-38.99|8.24|8|0|0|0.58|0.87|0|0|762739130|908000000|95000000|513311800|1185343272|1249452416|306454|8.08|146.62|796
2024-04-29 08:21:47|pink_usa_1368|IZQVF|26|202006|202006|21|201412|202003|25.06|3.63|1.62|0.56|2|1.84|11.25|17.7|-1.05|4.07|0|0|0|0|39.97|-38.99|0|0|0|0|0.37|0.39|0|0|762739130|908000000|95000000|450231700|1122261885|1182959280|8021|1.53|147.28|796
2024-04-29 08:21:47|pink_usa_1369|CMPGY|0||202003|48|200809|202009|21.26|18.46|1.03|1.03|0.93|0.77|6.74|6.21|0.95|1.39|4.62|2.86|2.63|3.26|11.84|13.62|0|0|0|0|0.7|1.31|0|0|852739428|905484000|2388647000|32941061700|27756995416|0|8798284|15.56|-41.4|596440
2024-04-29 08:21:48|pink_usa_1370|TPRKY|0||202006|10|201803|202009|1510.09|5268.96|0.51|0.46|0.46|0.44|1.15|1.17|0.43|0.23|3.56|4.64|3.99|4.25|8.94|0.04|0|0|0|0|1.66|2.84|0|0|178878228|650525400|2551635000|3624681000|3556489710|0|320|14.105|-6.77|29215
2024-04-29 08:21:49|pink_usa_1371|INCPY|0||202006|29|201306|202009|26.14|99.26|0.37|0.22|0.38|0.23|2.12|1.59|0.4|0.46|7.5|13.4|3.7|0|11.48|1.45|0|0|0|0|0.81|1.73|0|0|623431700|616060400|1118140500|2190458000|2163009200|0|697|5.5|-17.66|17404
2024-04-29 08:21:50|pink_usa_1372|FNLPF|0||202006|47|200812|202009|47.25|56.26|7.2|5.34|7.18|5.15|5.6|3.57|0.17|0.26|1.45|0.89|2.13|0.93|17.33|4.94|0|0|0|0|0.4|0.97|0|0|587632176|514659000|2700901000|11606579800|11193413784|0|196723|15.19|74.2|5482
2024-04-29 08:21:51|pink_usa_1373|HKMPY|0||202006|38|201103|202009|23.29|15.24|3.38|3.42|3.09|3.41|3.61|3.92|0.42|0.45|2.95|5.97|1.44|1.43|8.9|19.29|0|0|0|0|0.52|0.01|0|0|192354465|436000000|970000000|7848030600|7413621538|0|1227|64.34|31.84|8600
2024-04-29 08:21:51|pink_usa_1374|SPXSF|0||202006|48|200809|202009|23.42|48|3.45|6.85|3.43|6.61|5.48|9.84|0.27|0.77|0.97|0.25|1.26|0.98|18.15|12.22|0|0|0|0|0.76|0.82|0|0|121565859|393884800|377144700|10585443800|10183065890|0|4327|138.1|40.35|7800
2024-04-29 08:21:53|pink_usa_1375|SVLPF|0||202006|28|201309|202009|16.76|15.79|0.78|0.61|0.81|0.6|2.98|2.2|0.19|0.42|3.14|2.35|1.52|0|15.87|9.73|0|0|0|0|0.03|-0.21|0|0|152741889|289997700|370621000|1442910300|1453494515|0|5016|10.1598|0.1|38880
2024-04-29 08:21:53|pink_usa_1376|IKTSY|0||202006|37|201106|202009|27.32|39.05|2.8|3.82|2.52|3.61|9.26|11|2.24|0.88|1.7|2.82|1.55|1.67|15.86|14.08|0|0|0|0|0.59|0.77|0|0|194754041|239531200|780753500|13909900500|13064771445|0|3546|80.95|19.04|45653
2024-04-29 08:21:54|pink_usa_1377|RTOXY|0||202006|32|201209|202009|27.89|28.97|3.7|4|3.75|4.24|5.71|4.81|0.05|0.01|2.04|3.74|1.89|1.27|28.31|16.68|0|0|0|0|1.18|-0.2|0|0|77645956|189324400|118868300|3216008000|3399407990|0|205|15.58|6.64|3686
2024-04-29 08:21:55|pink_usa_1378|ITEGY|11|201912|201912|4|201906|202006|41.32|4.5|42.82|2.17|23.4|0.65|6.51|2.13|0.76|0.48|0|0|10.35|62.08|-0.33|0.31|0|0|0|0|1.73|5.17|0|0|53678785|111264400|25281800|685163000|344666530|55515070|135|1.3|-82.73|135
2024-04-29 08:21:56|pink_usa_1379|CGGGF|0||202006|11|201712|202009|26.2|24.37|1.22|1|1.04|0.81|5.03|3|1.38|0.91|2.82|3.1|1.63|2.51|4.88|6.13|0|0|0|0|-0.08|-1.04|0|0|465756132|90800000|317800000|1218214400|983314408|0|248|0.68|-21.84|17141
2024-04-29 08:21:57|pink_usa_1380|BTVCY|0||202003|32|201209|202009|18.65|26.54|1.68|1.98|1.27|1.51|100.33|5.21|-19.03|1.74|3.47|5.85|3.58|3.69|9.76|7.63|0|0|0|0|0.89|1.25|0|0|76172571|58881200|725253100|3667463800|2793275940|0|60316|20.93|-14.67|4986
2024-04-29 08:21:57|pink_usa_1381|STRNY|0||202003|34|201203|202009|20.25|39.33|5.53|6.67|2.72|3.33|4.88|5|3.42|5.07|3.17|2.16|3.89|3.96|4.28|2.13|0|0|0|0|0.84|0.7|0|0|306339460|33151600|12010775200|15466981400|7694964054|0|3318|32.22|18.21|6864
2024-04-29 08:21:58|pink_usa_1382|SVTRF|0||202003|44|200909|202009|18.79|38.29|5.02|6.53|2.39|3.24|4.32|4.87|3.42|5.07|3.53|2.28|4.53|4.07|4.28|2.13|0|0|0|0|0.58|0.8|0|0|306339460|33151600|12010775200|15125496000|7493156338|0|1321|31.375|21.84|6864
2024-04-29 08:21:59|pink_usa_1383|MTPTF|0||202003|9|201806|202009|13.47|16.58|0.19|0.24|0.21|0.25|9.83|12.27|0.06|0.5|9.43|9.95|3.22|2.77|68.69|61.87|0|0|0|0|0.63|0.94|0|0|16471022|13359600|74838500|305656400|306646000|0|817|3.4|24.86|725
2024-04-29 08:21:59|pink_usa_1384|TSCDY|0||202006|53|200706|202009|170.07|18.95|0.55|0.38|0.43|0.32|2.03|1.67|0.8|0.64|3.97|3.6|2.87|4.09|6.24|5.45|0|0|0|0|0.62|0.43|0|0|4318946941|5574377000|30329205000|32053456800|27456067998|0|1063464|8.4105|-6.56|410458
2024-04-29 08:22:01|pink_usa_1385|SMGZY|0||202006|40|201009|202009|17.27|19.88|2.13|2.51|1.82|2.07|3.32|2.25|0.78|0.62|3.33|3.36|3.22|3.36|13.78|6.98|0|0|0|0|0.87|1.11|0|0|410534971|480071200|409241000|8464065400|6994995050|0|339138|17.65|-8.74|22964
2024-04-29 08:22:02|pink_usa_1386|CBGPY|0||202006|11|201712|202009|10.9|14.05|4.04|2.64|2.4|1.67|1.51|1.05|1.55|1.62|3.97|10.38|4.8|6.45|5.71|2.93|0|0|0|0|0.77|0.97|5482250217|7962492700|832268766|1804595600|389828300|3141614200|1991287320|0|81188|26.3175|-25.94|3592
2024-04-29 08:22:04|pink_usa_1387|SMGKF|0||202006|80|200009|202009|20.76|20.51|1.78|2.58|1.56|2.14|3.21|2.22|0.78|0.62|3.61|3.19|3.34|3.41|13.78|6.98|0|0|0|0|0.77|1.06|0|0|410534971|480071200|409241000|8364692100|6895915800|0|11537|17.4|-16.71|22964
2024-04-29 08:22:05|pink_usa_1388|ARGKF|0||202006|47|200809|202006|17.02|8.73|2.49|0.86|2.15|0.6|3.36|0.78|0.62|0.44|3.67|13.95|2.53|1.48|12.54|-2.72|0|0|0|0|1.2|1.65|0|0|47868278|151399500|1331823000|1653698400|1156418823|0|1488|4.515|-56.14|6456
2024-04-29 08:22:05|pink_usa_1389|LNSTY|4|201409|202006|20|201509|202009|47.43|79.96|-251.68|-317.01|8.46|13.55|5.13|8.9|0.47|0.57|0.67|0.97|1.06|0.78|11.12|6.48|0|0|0|0|0.65|0.66|0|0|331739277014|1007981975500|336033000|-965047990000|41034966315|29821385538|2889195|29.19|25.99|4965
2024-04-29 08:22:07|pink_usa_1390|LDNXF|4|201409|202006|48|200809|202009|30.94|79.91|-217.28|-317.19|7.19|13.26|3.56|8.71|0.47|0.57|0.44|0.39|1.62|0.27|11.12|6.48|0|0|0|0|1.12|0.54|0|0|331739277014|1007981975500|336033000|-964717632600|40156345646|29182860950|284645|114.26|26.35|4965
2024-04-29 08:22:07|pink_usa_1391|BCLYF|136|202009|202009|48|200809|202009|33.07|15.18|1.44|-2.27|1.3|0.76|0.58|0.25|2.24|1.75|-6.87|-13.1|4.39|0|1.69|1.14|0|0|0|0|1.39|1.76|494965517110|636234543300|92791814278|309982847700|5217742700|-64205266700|21170660000|21170660000|58447|1.22|-29.55|80800
2024-04-29 08:22:09|pink_usa_1392|HBCYF|81|202006|202006|47|200809|202006|29.05|25.93|1.98|-1.28|2.39|1.14|1|0.39|1.09|0.72|3.97|0.27|6.09|14.01|3.84|0.23|0|0|0|0|0.86|0.42|1236060839696|1615095000000|122435325134|295481000000|14702000000|-81258039600|72304894090|71692250000|75347|3.55|-52.26|235047
2024-04-29 08:22:10|pink_usa_1393|RBSPF|49|202006|202006|11|201712|202009|24|27.15|2.45|-5.42|1.7|0.93|0.39|0.29|1.87|0.36|0|0|3.01|0|-1.18|1.32|0|0|0|0|1.49|1.46|760230631084|526110696500|87955777213|123505040800|6461445800|-89375220300|15300896189|15269093400|14552|1.2617|-49.63|62700
2024-04-29 08:22:11|pink_usa_1394|LLDTF|65|202006|202006|48|200809|202009|28.12|79.43|2.89|1.62|1.29|0.67|0.86|0.37|2.34|2.18|12.47|25.77|4.95|0|0.99|0.48|0|0|0|0|1.31|1.13|577174541874|614721236700|69012620798|96587938300|15031628700|56035027100|23364701745|23518440000|22394|0.33|-51.94|63069
2024-04-29 08:22:12|pink_usa_1395|SCBFY|4|202006|202006|1|202006|202009|7.92|7.27|2.03|1.95|1.03|0.94|0.43|0.29|1.34|1.39|0|0|0|0|2.16|2.16|0|0|0|0|0|0|305073369727|450139000000|38608576203|52925000000|6747000000|30964389500|14455314476|14610200000|123139|9.16|-38.4|85389
2024-04-29 08:22:13|pink_usa_1396|BPAQF|145|202006|202006|46|200809|202003|97.13|21.41|0.55|0.5|0.44|0.26|1.24|0.86|0.43|1.1|6.25|11.31|6.29|12.54|9.71|-13.32|0|0|0|0|1.1|0.86|0|0|10803891878|34339000000|117208000000|115164296900|58975895337|58847693250|141468|2.91|-53.51|70042
2024-04-29 08:22:14|pink_usa_1397|LGGNY|0||202006|79|200012|202009|13.03|8.98|6|-0.12|6.77|0.32|1.84|1.23|0.56|0.62|4.42|6.38|4.95|9.29|10.61|8.73|0|0|0|0|1.25|1.78|0|0|20194575164|26710313000|358189000|-5283461800|15084321936|0|358279|12.64|-21.83|11835
2024-04-29 08:22:15|pink_usa_1398|AVVIY|0||202006|43|200912|202009|14.81|5.41|-0|0.11|0.38|0.31|1.05|0.65|0.85|0.55|9.88|10.62|5.88|2|4.14|7.79|0|0|0.01|0.02|1.04|1.01|0|0|33550084371|23540771300|1139804100|4936198600|14827228315|0|640456|7.55|-25.18|31181
2024-04-29 08:22:16|pink_usa_1399|AIVAF|0||202006|48|200809|202009|15.18|5.1|0.01|0.1|0.36|0.29|1|0.6|0.85|0.55|11.09|11.11|6.53|2.25|4.14|7.79|0|0|0|0|1.13|1|0|0|33550084371|23540771300|1139804100|4680927900|13692110704|0|16814|3.486|-25.05|31181
2024-04-29 08:22:17|pink_usa_1400|BHPBF|14|200312|202006|48|200809|202009|17.43|14.04|2.28|2.94|2.5|2.6|1.53|2.33|0.43|0.49|6.5|7.71|7.98|4.04|16.59|10.33|0|0|0|0|1.41|1.51|0|0|6003550717|13366000000|72362000000|126071064500|111522064500|13780456200|841|22.05|3.47|31841
2024-04-29 08:22:18|pink_usa_1401|STJPF|0||202006|48|200809|202009|27.31|18|15.49|-1.66|2.05|4.78|4.1|5.07|3.66|0.43|3.02|3.52|3.09|4.02|10.3|19.81|0|0|0|0|0.77|1.39|0|0|3441766064|9217150500|212820900|-2372303800|6371820609|0|38261|11.865|-1.18|2907
2024-04-29 08:22:19|pink_usa_1402|RTPPF|0||202006|48|200809|202009|14.39|13.58|2.01|2.01|1.89|2.34|1.64|1.9|0.62|0.36|5.38|8.39|4.49|6.44|11.98|12.3|0|0|0|0|1.11|0.7|0|0|4194661660|8952000000|55836000000|84225462000|74627575734|0|69521|59.86|14.67|46000
2024-04-29 08:22:20|pink_usa_1403|SHNWF|0||202006|46|200903|202009|18.1|17.28|1.56|1.89|3.57|3.15|2.44|2.12|0.72|1|-3.95|-13.05|2.99|1.29|9.26|9.19|0|0|0|0|0.81|1.13|0|0|6698926339|8866223800|788015800|5976660100|10028750000|0|4717|35.5|-6.59|2273
2024-04-29 08:22:21|pink_usa_1404|PUKPF|28|200712|202006|42|200912|202006|18.7|49.84|-0.18|1.11|0.69|1.11|2.54|2.05|1.27|0.43|-6.33|9.84|3.29|2.09|7.6|-0.58|0|0|0|0|1.27|1.11|0|0|28762675903|8384000000|964000000|39149101500|39134101500|37080000000|77211|15|-19.59|18158
2024-04-29 08:22:23|pink_usa_1405|BTGOF|135|201803|202003|6|201903|202009|7.82|5.79|1.21|0.98|0.68|0.44|16.4|0.68|1.56|1.31|0|0|6.28|15.07|7.17|5.83|0|0|0|0|1.05|1|0|0|3874720210|8162963000|29521005000|28298215900|12545020939|12816980000|119905|1.265|-40.89|105300
2024-04-29 08:22:24|pink_usa_1406|ICAGY|36|202006|202006|31|201206|202003|16.97|2.65|0.35|0.19|0.49|0.22|2.37|4.74|0.84|7.56|9.74|10.2|8.8|31.95|10.66|-34.07|3.44|1|0|0|1.46|2.57|0|0|6674169421|6766014700|19998881900|4013621800|4150831556|4150786417|1025746|4.1795|-64.06|66034
2024-04-29 08:22:25|pink_usa_1407|BABWF|36|202006|202006|31|201206|202003|17.24|2.62|0.35|0.11|0.49|0.11|2.21|2.83|0.84|7.56|11.59|10.31|6.61|27.68|10.66|-34.07|0|0|0|0|1.17|2.79|0|0|6674169421|6766014700|19998881900|2345642100|2443126245|2443099554|20938|1.23|-79.36|66034
2024-04-29 08:22:26|pink_usa_1408|UNLYF|107|201012|202006|35|201112|202009|20.08|24.39|2.42|3.29|2.16|2.8|6.99|9.03|1.32|1.84|4.81|7.31|3.53|3.03|17.1|13.42|0|0|0|0|0.75|0.29|0|0|3892843315|6697409900|12791996600|187432121200|158826139780|175967220520|70420|60.5906|-0.59|150000
2024-04-29 08:22:27|pink_usa_1409|NGLOY|0||202006|79|200012|202009|26.74|15.29|2.07|1.64|1.59|1.17|1.72|1.52|0.48|0.59|4.62|3.53|2.26|2.92|7.55|5.13|0|0|0.02|0.06|0.96|1.05|0|0|5251812320|6321000000|33547000000|45795361000|32958974568|0|2049953|12.09|5.77|63000
2024-04-29 08:22:29|pink_usa_1410|AAUKF|0||202006|48|200809|202009|27.6|13.99|1.79|1.63|1.23|1.08|1.27|1.4|0.48|0.59|6.4|3.55|3.86|3.19|7.55|5.13|0|0|0|0|0.67|1.17|0|0|5251812320|6321000000|33547000000|45141088600|32032088600|0|106698|23.5|2.58|63000
2024-04-29 08:22:29|pink_usa_1411|AZNCF|110|202006|202006|48|200809|202009|29.98|67.29|3.36|6.2|3.07|5.64|5.04|11.63|0.55|1.56|5.87|2.85|4.85|2.53|19.65|6.7|0|0|0|0|0.69|0.58|0|0|5120562682|6115000000|8109000000|159251204500|144838142631|144915810000|392174|110.37|19.95|70600
2024-04-29 08:22:31|pink_usa_1412|BTAFF|36|200812|202006|43|200912|202009|15.41|10.26|5.27|4.17|4.1|2.5|7.3|0.97|1.66|0.73|3.57|4.3|4.7|5.43|19|5.49|0|0|0|0|0.95|0.66|0|0|2203011568|6113830600|6700965200|138570502700|82225385984|71429120000|122165|35.84|-1.41|53761
2024-04-29 08:22:32|pink_usa_1413|IVTJF|0||202003|48|200809|202009|11.78|1.24|2.14|0.47|2.09|0.82|0.86|0.23|1.35|0.88|0|0|4.97|17.33|4.72|11.91|0|0|0|0|0.93|1.99|33539810150|44184687500|3335625356|5646481900|441080800|1038642500|1256359485|0|1123|1.8049|-70.41|8742
2024-04-29 08:22:33|pink_usa_1414|DGEAF|39|200806|202006|45|200906|202009|21.27|43.62|5.19|6.22|4.33|5.29|6.84|9.37|1.62|2.48|3.26|2.29|2.81|2.71|12.72|6.15|0|0|0|0|0.65|0.53|0|0|1948710995|4180102400|6063364100|92749437400|74253502750|81343500000|382925|31.75|-17.4|27788
2024-04-29 08:22:34|pink_usa_1415|WPPGF|86|200806|202006|42|200912|202006|15.2|12.39|1.48|0.82|1.21|0.59|1.73|1.38|0.69|1.02|6.8|19.63|3.95|10.06|6.41|-16.21|0|0|0|0|1.1|1.97|0|0|1873613493|3400456700|3308509200|12979838900|8857918522|8598830439|19523|7.229|-37.88|101000
2024-04-29 08:22:36|pink_usa_1416|NGGTF|11|200803|202003|48|200809|202009|13.4|24.91|3.43|3.95|1.88|2.04|2.63|1.56|2.63|1.54|4.25|4.31|5.62|5.7|12.26|2.59|0|0|0|0|0.35|0.21|0|0|3886624226|2561827000|60328490000|72417207600|37770177646|27283040200|8401|10.7292|0.45|23057
2024-04-29 08:22:36|pink_usa_1417|ANFGF|0||202006|48|200809|202009|20.93|38.89|3.09|3.42|2.84|2.84|2.01|1.75|0.46|0.36|0|0|2.18|1.01|11.98|2.76|0|0|0|0|1.16|0.75|0|0|1932702671|2367600000|9593300000|15652420600|12998520590|0|10912|13.185|19.97|25123
2024-04-29 08:22:37|pink_usa_1418|SLFPY|0||202006|41|201003|202006|14.97|23.46|2.81|2.3|1.38|2.83|1.58|0.87|2.13|0.14|42.45|22.97|7.69|10.04|4.36|-11.16|0|0|0|0|0.86|1.28|0|0|11708122055|2156519300|312646100|5042031600|6212607948|0|8067|11.16|-20.25|6268
2024-04-29 08:22:38|pink_usa_1419|ROYMY|0||202003|26|201403|202009|14.55|15.43|0.41|0.22|0.39|0.23|1.01|0.44|0.14|0.29|5.4|-8.09|7.53|9.93|5.3|2.69|0|0|0|0|1.03|1.94|0|0|561229962|2065790000|3859440000|3026705000|3070000000|0|287486|6.14|18.7|160772
2024-04-29 08:22:39|pink_usa_1420|CPYYY|0||202006|43|200809|201906|18.57|25.58|0.66|0.27|0.49|0.11|3.34|2.57|1.38|4.97|6.32|28.13|8.02|25.05|10.02|-9.69|0|0|0|0|0.6|2.26|0|0|1739215068|1758941800|3243395100|7428367100|2934892053|0|76986|2.01|-47.49|25835
2024-04-29 08:22:39|pink_usa_1421|ESYJY|0||202003|42|201003|202009|14.13|9.15|0.86|0.36|0.93|0.32|2.04|1.14|0.39|0.63|3.85|2.39|4.29|7.85|9.25|6.11|0|0|0|0|1.13|2.58|0|0|1454321410|1716956000|6544967000|2878951900|2835410908|0|71775|6.49|-55.52|15518
2024-04-29 08:22:40|pink_usa_1422|EJTTF|0||202003|33|201206|202009|13.28|9.02|0.92|0.35|1|0.31|2.23|1.12|0.39|0.63|5.32|3.01|4.32|8.92|9.25|6.11|0|0|0|0|0.94|2.3|0|0|1454321410|1716956000|6544967000|2815007000|2774246420|0|4272|6.35|-44.78|15518
2024-04-29 08:22:41|pink_usa_1423|DRTGF|0||202003|45|200906|202009|8.57|8.88|0.16|0.08|0.36|0.27|1.74|1.82|0.31|0.77|-2.51|21.86|0.87|1.64|15.84|8.08|0|0|0|0|1.19|3.95|0|0|479501285|1666733800|1813318300|364261900|1430256000|0|7491|8|-28.45|10354
2024-04-29 08:22:42|pink_usa_1424|JSAIY|0||202003|34|201203|202009|52.27|32.61|0.28|0.16|0.23|0.17|0.87|0.57|0.41|0.18|6.67|52.04|4.21|5.74|3.77|1.67|0|0|0|0|0.64|-0.05|0|0|1700861812|1305035000|16992669000|5915449700|5721035229|0|319081|10.29|-9.02|111900
2024-04-29 08:22:43|pink_usa_1425|JSNSF|0||202003|34|201203|202009|44.12|31.95|0.28|0.16|0.23|0.17|0.86|0.56|0.41|0.18|8.02|51.38|4.71|5.85|3.77|1.67|0|0|0|0|0.87|-0.12|0|0|1700861812|1305035000|16992669000|5848740000|5426365532|0|12584|2.44|-7.92|111900
2024-04-29 08:22:44|pink_usa_1426|FPLPY|0||202006|41|201006|202009|19.4|13.04|3.96|0.02|3.05|0.57|5.93|0.68|1.88|0.74|13.83|17.7|11.98|0|6.85|2.77|0|0|0|0|0.79|2.16|1807670400|2359985400|426173004|1283449000|100317500|17312300|623894868|0|43|2.46|-54.44|5677
2024-04-29 08:22:44|pink_usa_1427|BURBY|0||202003|44|200909|202009|29.78|55.71|2.67|2.29|2.89|2.54|5.77|5.53|0.15|0.28|3.81|4.02|2.1|2.58|19.83|8.1|0|0|0|0|0.96|1.25|0|0|553722458|1149049300|1396449300|7591923000|8313332898|0|728089|20.54|-25.86|10161
2024-04-29 08:22:45|pink_usa_1428|BBRYF|0||202003|48|200809|202009|28.81|56.34|2.33|2.27|2.57|2.52|5.06|5.49|0.15|0.28|3.89|4.02|2.21|2.69|19.83|8.1|0|0|0|0|0.97|0.97|0|0|553722458|1149049300|1396449300|7518185000|8239589507|0|89180|20.3578|-22.45|10161
2024-04-29 08:22:46|pink_usa_1429|RSAIF|28|200612|202006|47|200812|202009|28.83|15.18|0.69|0.76|0.63|0.72|1.3|1.14|0.36|0.19|0|0|4.83|0|5.52|6.5|0|0|0|0|0.07|0.57|0|0|2339972205|1142265900|360650800|6422632900|6107714003|3920991627|1219|5.9032|-13.16|12378
2024-04-29 08:22:46|pink_usa_1430|RSNAY|28|200612|202006|28|201309|202009|39.5|15.09|0.76|0.75|0.71|0.72|1.39|1.14|0.36|0.19|0|0|5.63|5.04|5.52|6.5|0|0|0|0|0.46|0.71|0|0|2339972205|1142265900|360650800|6388283800|6073363802|3898939702|27636|5.87|-9.41|12378
2024-04-29 08:22:47|pink_usa_1431|ICGUF|0||202003|9|201806|202009|19.99|38.09|11.98|20.33|10.24|15.87|2.48|3.21|0.23|1.47|-3.26|-16.71|3.79|3.65|11.45|4.35|0|0|0|0|1.44|1.83|0|0|352960169|1133710500|16575800|6454232500|5204120267|0|129|17.69|8.53|408
2024-04-29 08:22:48|pink_usa_1432|IFJPY|10|201312|202006|28|201306|202006|29.46|25.46|4.45|3.24|3.25|2.16|2.63|0.99|0.65|0.41|-0.09|-6.6|4.55|0|3.38|-8.1|0|0|0|0|0.9|1.59|0|0|135443791|1126510500|387607300|9146146500|7322885700|2934551100|1013436|9.75|-53.17|111000
2024-04-29 08:22:49|pink_usa_1433|KZMYY|0||202006|44|200909|202009|10.57|6.02|3.47|2.78|2.27|1.52|2|1.54|1.78|1.88|2.35|-0.09|0.89|1.81|5|9.79|0|0|0|0|1.97|2|0|0|1334209739|1101000000|4233000000|6123923200|3268923200|0|66147|3.4|26.34|16000
2024-04-29 08:22:49|pink_usa_1434|BZLFY|0||202006|48|200809|202009|21.7|21.72|0.9|0.98|0.74|0.86|4.77|4.66|1|1.07|2.24|1.84|2.42|2.07|12.95|10.11|0|0|0|0|0.85|1.06|0|0|248602598|1022746500|692991100|12330962600|10856912418|0|2346000|32.22|23.76|19000
2024-04-29 08:22:50|pink_usa_1435|PSMMY|0||202006|29|201306|202009|11.66|11.44|1.79|2.35|2.03|2.61|2.34|2.31|0.18|0|8.57|0.02|7.8|1.67|14.64|21.26|0|0|0|0|1.16|2.03|0|0|386021812|1020284700|106718200|8801159400|10333714320|0|684871|64.8|17.58|5155
2024-04-29 08:22:51|pink_usa_1436|IMBBY|0||202003|80|200009|202009|25.05|15.52|1.35|0.86|0.97|0.42|28.76|3.15|4.68|3.31|2.42|12.2|4.87|13.37|24.39|4.52|0|0|0.02|0.05|0.41|0.76|0|0|1081280224|956201000|2767169000|34312151600|16628390317|0|2708947|17.57|-19.22|32000
2024-04-29 08:22:52|pink_usa_1437|TGOPY|0||202003|17|201606|202009|12.83|53.05|9.33|31.11|9.49|31.57|1.29|1.27|0.34|0.08|4.22|5.56|3.58|3.59|8.67|2.18|0|0|0|0|6798.57|1.02|0|0|1131124838|953727000|29688000|11720572000|11938357000|0|20028|6.134|-9.71|272
2024-04-29 08:22:53|pink_usa_1438|DLGNF|74|202006|202006|44|200909|202009|26.52|19.53|1.98|1.59|2.28|2.33|3.48|2.01|0.06|0|2.19|5.02|0|0|4.86|10.63|4.79|7|0|0|1.44|1.76|0|0|289163027|952807000|91944000|2127187800|3079994841|3087751095|7162|42.57|-8.94|2300
2024-04-29 08:22:54|pink_usa_1439|AJMPF|0||202006|34|201203|202009|15.59|13.65|6.55|5.01|8.56|7.37|3.78|2.88|0|0|6.01|7.44|4.91|5.11|36.14|21.41|0|0|0|0|1.79|1.48|0|0|686532280|919474800|14401400|2280039800|3171696560|0|3001|4.45|-27.05|306
2024-04-29 08:22:54|pink_usa_1440|POFCY|0||202006|37|201103|202006|386.8|10.1|0.81|0.16|0.77|0.09|4.09|0.78|0.91|1.54|7.87|7.56|5.82|0|22.52|-7.64|0|0|0|0|1.13|1.7|0|0|859391896|861000000|301000000|756686600|449686575|0|3776|0.65|-74.57|10700
2024-04-29 08:22:55|pink_usa_1441|PSORF|36|200812|202006|43|200912|202009|17.38|14.86|1.88|1.41|1.6|1.12|1.49|0.95|0.41|0.44|6.03|-3.54|4.29|1.2|5.24|4.59|0|0|0|0|0.19|0.25|0|0|1076634128|845621400|784076900|6328265800|4894316050|5183750000|296|6.5|-36.27|22500
2024-04-29 08:22:56|pink_usa_1442|WIMHY|0||202006|41|201006|202009|19.67|18.8|1.97|1.94|1.64|1.49|3.12|3.51|1.76|1.31|2.87|-13.17|4.78|4.69|7.06|11.17|0|0|0|0|0.71|3.8|0|0|281002162|826665700|305753100|3256632600|2966772281|0|8621999|11.305|20.78|12000
2024-04-29 08:22:57|pink_usa_1443|BTDPY|0||202006|17|201606|202009|8.92|12.26|1.12|1.29|1.23|1.39|1.27|1|0.14|0.07|7.5|8.98|7.77|10.22|11.71|7.83|0|0|0|0|0.8|2.17|0|0|382248190|762905600|80869500|5597157400|5967304804|0|44127|11.72|-29.96|6655
2024-04-29 08:22:58|pink_usa_1444|MONDY|0||202006|25|201406|202009|14.53|13.28|1.38|1.66|1.35|1.33|2.25|2.1|0.61|0.62|4.82|3.29|4.39|2.91|7.78|10.27|0|0|0|0|0.84|0.83|0|0|169062030|752404200|5189227400|12742542000|9646740122|0|264835|39.735|9.74|25700
2024-04-29 08:22:59|pink_usa_1445|TWODY|0||202006|28|201309|202009|10.69|8.89|1.42|1.05|1.5|1.07|1.83|1.1|0.27|0.03|9.1|3.1|4.23|6.96|7.75|11.83|0|0|0|0|1.05|1.78|0|0|376538227|740749600|61175200|4493703800|5105825415|0|179376|14.01|-29.56|6024
2024-04-29 08:23:01|pink_usa_1446|WDGJF|0||202006|48|200809|202009|278.31|46.67|0.7|0.35|0.62|0.22|1.55|0.48|0.47|0.44|2.38|32.27|3.18|0|11.83|0.61|0|0|0|0|1.41|2.69|0|0|397922831|677600000|519500000|3222521800|2013721836|0|705|2.94|-42.35|55000
2024-04-29 08:23:01|pink_usa_1447|ICHGF|39|201212|202006|26|201312|202006|24.04|21.37|4.12|3.18|4|2.63|20.51|25.57|-2.76|-1.65|0|0|2.61|0|47.27|-14.64|0|0|0|0|0.81|1.72|0|0|320614078|668000000|631000000|11443330700|9589455750|10285185750|71554|52.5|-15.85|400000
2024-04-29 08:23:02|pink_usa_1448|UUGRY|0||202003|46|200903|202009|16.89|59.3|6.56|7.43|2.95|3.32|2.37|2.11|3.08|2.8|4.37|3.67|6.92|5.03|4.47|0.91|0|0|0|0|0.49|0.44|0|0|452214733|653259700|14238983300|17361781900|7528729824|0|199123|22.082|12.51|5484
2024-04-29 08:23:03|pink_usa_1449|UUGWF|0||202003|46|200903|202009|15.96|59.75|6.55|7.4|2.93|3.29|2.32|2.1|3.08|2.8|4|4.01|5.03|4.78|4.47|0.91|0|0|0|0|0.47|0.57|0|0|452214733|653259700|14238983300|17298707200|7678063384|0|24622|11.26|14.9|5484
2024-04-29 08:23:04|pink_usa_1450|HAYPY|0||202006|40|201009|202009|28.71|38.73|0.46|0.27|0.45|0.32|6.13|2.52|-2.42|0|3.7|-0.17|3.39|7.7|34.28|6.48|0|0|0|0|0.83|1.01|0|0|119438879|596366200|305260700|2050456500|2645956960|0|52|15.74|-18.11|10436
2024-04-29 08:23:05|pink_usa_1451|AMIGY|0||202006|44|200909|202009|16.49|15.43|4.6|5.55|4.77|5.42|8.39|7.54|0.36|0.61|0|0|5.71|5.75|41.18|33.2|0|0|0|0|0.57|0.58|0|0|467396170|592427400|185495100|9851245400|9642978775|0|16308|32.75|29.5|11236
2024-04-29 08:23:06|pink_usa_1452|GMVHF|0||202006|36|200912|201812|19.71|39.88|2.45|1.97|1.77|1.48|2.44|1.71|0.22|0.73|-2.4|7.59|5.96|0|4.93|-3.03|0|0|0|0|0.48|2.09|0|0|203651886|577779800|550330900|8477000400|6294740956|0|25461|10.76|47.71|35883
2024-04-29 08:23:07|pink_usa_1453|HRGLY|0||202006|29|201306|202009|35.43|25.21|16.78|13.47|17.39|14.31|25.07|14.47|0|0|2.61|2.82|1.96|2.32|76.56|64.1|0|0|0|0|1.3|1.55|0|0|269316623|570394400|40865500|9371410400|9942666493|0|2274|41.924|-17.63|1646
2024-04-29 08:23:08|pink_usa_1454|PEGRY|0||202003|27|201312|202009|22.83|23.91|4.77|10.58|3.39|7.68|2.34|2.83|1.48|1.33|3.69|1.82|4.31|4.01|5.22|5.41|0|0|0|0|0.45|0.03|0|0|591152021|542671900|3923516600|8263357200|5990122320|0|2156|28.4|47.15|5314
2024-04-29 08:23:09|pink_usa_1455|SDLPF|32|201912|202006|31|201209|202006|3.18|0.02|6.01|4.52|0.66|0|1.35|0|0|0|0|0|35.97|135.8|-11.51|-24.22|2|2|0.89|0.23|1.77|3.6|0|0|469731250|542600000|3810400000|3084169200|1487516|1487516|1183|0.162|-78.4|915
2024-04-29 08:23:09|pink_usa_1456|ITVPY|0||202006|43|200912|202009|16.03|8.72|2.18|1.09|1.99|0.87|7.29|2.94|1.38|1.17|6.14|10.79|5.43|12.13|11.25|15.57|0|0|0|0|1.35|2.02|0|0|756980606|535437100|352034500|4231462700|3382148642|0|128951|8.402|-46.42|6416
2024-04-29 08:23:10|pink_usa_1457|HMSNF|0||202006|34|201006|201812|7.23|17.01|13.21|29.2|8.34|2|0.27|0.07|0.67|0.9|5.92|28.11|5.39|0|2.64|-21.47|0|0|0|0|0.68|1.8|0|0|208962688|514019700|13909100|3528716600|293322285|0|674|0.19|-88.71|553
2024-04-29 08:23:11|pink_usa_1458|GWPRF|33|202006|202006|30|201212|202006|50.05|124.38|113.27|6.15|110.57|7.18|7.23|4.43|0|0|-5.1|0.03|0|0|-24.05|-7.69|3.55|9|0|0|1.56|0.84|0|0|211539173|477557000|147439000|2699039200|3176532450|3191962500|10414|8.5|-11.95|901
2024-04-29 08:23:12|pink_usa_1459|CNVVY|0||202006|11|201712|202009|151.78|152.08|3.76|3.02|2.99|2.44|3.65|2.97|1.13|0.98|0|0|2.64|2.4|3.08|0.79|0|0|0|0|0.45|0.88|0|0|340462500|451300000|402100000|5569045200|4539846408|0|6419|9.06|4.26|9191
2024-04-29 08:23:12|pink_usa_1460|DSITF|12|201606|202003|36|201103|202003|13.89|11.33|-1.02|0.12|2.49|0.1|0.64|0.44|0.16|0.38|5.94|-9.64|4.94|7.88|14.58|-5.1|0|0|0|0|-0.81|1.93|0|0|383317289|820670400|1683617800|1501772200|1248110488|3654264|3081|1.07|-32.28|36350
2024-04-29 08:23:13|pink_usa_1461|TATYY|0||202003|48|200809|202009|36.6|13.25|1.1|1.21|0.89|1.14|2.69|2.34|0.9|0.39|6.21|6.29|4.45|4.49|7.71|11.85|0|0|0|0|0.67|0.91|0|0|457634361|418106000|1472030000|4309915800|4048912290|0|15350|34.575|-4.21|4218
2024-04-29 08:23:14|pink_usa_1462|JMPLY|0||202003|48|200809|202009|17.57|18.66|0.54|0.39|0.48|0.32|2.93|1.67|0.5|0.48|4.03|4.09|2.69|2.4|11.26|6.15|0|0|0|0|1.38|1.63|0|0|252337805|376048000|1844367000|7131837000|5837935011|0|89419|60.33|-16.89|15352
2024-04-29 08:23:15|pink_usa_1463|SCGPY|0||202006|15|201612|202009|97|14.01|0.45|0.52|0.4|0.49|3.45|2.6|0.76|0.57|1.39|-2.56|0|0|1.91|13.58|0|0|0|0|0.06|1.18|0|0|283104193|301445000|491494400|2364024500|2183083662|0|242|1.77|4.12|50000
2024-04-29 08:23:16|pink_usa_1464|SECCF|0||202006|48|200809|202009|41.57|12.98|0.51|0.49|0.42|0.45|2.74|2.41|0.76|0.57|-3.98|-2.41|1.15|0|1.91|13.58|0|0|0|0|0.44|1.89|0|0|283104193|301445000|491494400|2203685000|2022744184|0|1712|1.64|-8.38|50000
2024-04-29 08:23:17|pink_usa_1465|MEGGY|0||202006|32|201206|202006|18.91|9.91|2.48|1.32|2.04|0.94|1.67|0.94|0.53|0.5|4.37|8.71|3.29|0|6.88|-4.94|0|0|0|0|0.9|2.09|0|0|119346120|291597800|597474000|3559553300|2519451270|0|1448|6.45|-57.62|12599
2024-04-29 08:23:18|pink_usa_1466|RLXXF|0||202006|48|200809|202009|23.43|27|3.79|5.41|3.39|4.6|11.13|16.95|2.09|3.77|2.51|1.93|3.11|2.64|13.84|14.19|0|0|0|0|0.67|0.72|0|0|572458698|240023600|531744500|51300175300|41882635912|0|100007|21.68|-2.97|33000
2024-04-29 08:23:19|pink_usa_1467|BTLCY|26|201203|202003|42|200809|201903|12.45|27.09|14.36|10.67|8.9|5.21|0.86|0.46|0.69|0.5|0|0|5.34|9.33|4.16|-9.21|0|0|0|0|1.24|1.99|0|0|403798169|238741000|7422000|8209601100|3977824122|3816032500|763265|4.2925|-41.2|565
2024-04-29 08:23:20|pink_usa_1468|MBPFF|0||202003|28|201303|202003|12.91|4.4|1.47|1.05|0.61|0.26|0.93|0.37|1.54|1.25|10.76|12.38|1.06|0|2.59|-0.8|0|0|0|0|0.31|1.87|0|0|423308200|235030000|5521968000|2747563800|686721760|0|533|1.6|-53.35|46129
2024-04-29 08:23:20|pink_usa_1469|SPMYY|0||202006|79|200012|202009|24.67|24.31|1.93|3.91|2.16|4.37|3|5.59|0.14|0|4.85|2.26|1.99|1.5|3.01|24.25|0|0|0.01|0|1.36|1.23|0|0|138153912|221400000|49700000|2034398600|2255798625|0|3824|14.75|48.24|1423
2024-04-29 08:23:22|pink_usa_1470|SPNUF|0||202006|48|200809|202009|25.07|23.43|2.1|3.76|2.49|4.22|2.85|5.39|0.14|0|3.46|2.33|2.06|1.59|3.01|24.25|0|0|0|0|0.72|3.12|0|0|138153912|221400000|49700000|1953342500|2174742455|0|4792|3.555|41.8|1423
2024-04-29 08:23:23|pink_usa_1471|PRRFY|11|201903|202003|43|200912|202009|15.23|17.27|0.98|1.38|0.27|0.91|0.99|0.47|4.26|0.35|0|0|0|0|-1.64|2.63|0|0|0|0|1.14|4.25|0|0|70529291|220062300|239978000|1471964900|970012992|100958239|1900|5.69|214.36|4147
2024-04-29 08:23:23|pink_usa_1472|PFODF|0||202003|29|201306|202009|17.78|16.05|1.1|1.35|0.34|0.88|1.07|0.45|4.26|0.35|14.94|-9.24|0|0|-1.64|2.63|0|0|0|0|1.78|5.26|0|0|70529291|220062300|239978000|1439670000|937622510|0|68|1.1|189.47|4147
2024-04-29 08:23:24|pink_usa_1473|CUKPF|80|202006|202006|45|200812|202003|17.87|3.81|2.12|2.63|1.99|0.82|1.07|0.54|0.47|1.28|1.38|-13.87|3.51|16.89|6.93|-19.34|0|0|0|0|0.62|3.73|0|0|810602804|8176000000|38305000000|27185841200|10450841216|9176000000|4818|11.84|-73.69|106000
2024-04-29 08:23:25|pink_usa_1474|SSEZY|0||202003|46|200809|202003|29.33|9.56|0.98|3.23|0.64|1.88|2.81|2.56|1.14|1.92|5.7|10.53|6.45|6.56|11.36|-0.31|0|0|0|0|0.64|0.58|0|0|548919583|203610200|15851783900|27702333100|16228579820|0|816387|15.58|2.43|19182
2024-04-29 08:23:25|pink_usa_1475|HCHDF|4|201312|202006|48|200809|202009|40.94|273|2.56|2.42|2.18|2.06|1.89|1.94|0.4|0.3|1.16|-0.03|0.79|0|2.49|0.72|0|0|0|0|0.88|2.45|0|0|237327950|162091000|971454000|1534029400|1402880388|1159134522|45559|2.73|4.28|3232
2024-04-29 08:23:26|pink_usa_1476|KLRGF|0||202006|47|200812|202009|19.18|16.84|0.43|0.31|0.32|0.21|1.37|1.12|0.62|0.84|-9.43|-7.04|4.33|5.14|8.75|3.45|0|0|0|0|0.07|1.46|0|0|71014462|158784800|571502200|890990700|598161968|0|530|8.2847|5.54|10000
2024-04-29 08:23:27|pink_usa_1477|MITFY|0||202003|38|201103|202009|20.35|1.33|0.46|0.1|0.38|0.05|196.17|1.38|31.75|2.82|5.12|14.1|3.99|13.63|12.64|29.57|0|0|0|0|0.58|1.94|0|0|81844286|154130200|137059600|263772900|137227800|0|8993|1.5|-80|47500
2024-04-29 08:23:28|pink_usa_1478|IMIAY|0||202006|11|201712|202009|17.37|18.83|1.74|1.75|1.57|1.58|4.33|3.55|0.67|0.53|3.41|5.86|3.8|3.2|18.27|12.64|0|0|0|0|0.14|0.73|0|0|168038572|144998800|447551600|4063422500|3662652825|0|2391|26.91|6.36|11000
2024-04-29 08:23:29|pink_usa_1479|AVEVF|0||202003|47|200812|202009|46.76|113.38|5.31|9.19|5.82|9.35|5.48|4.17|0|0|3.55|1.45|1.12|0.92|19.42|3.65|0|0|0|0|1.09|1.38|0|0|146181679|141760200|132482700|9645879100|9796929300|0|21410|60.6|40.58|4600
2024-04-29 08:23:30|pink_usa_1480|PMOIY|12|201606|202006|78|200012|202006|14.64|3.54|3.17|1.75|2.26|0.17|1.83|0.44|1.23|4.29|-6.65|20.59|0.86|0|3.37|-20.06|2.17|1|0|0|1.08|4.05|0|0|221764827|139700000|3049700000|2179600200|217500185|9838299|822|0.235|-80.25|770
2024-04-29 08:23:31|pink_usa_1481|HLFDY|0||202003|41|201006|202009|12|21.98|0.8|0.38|0.71|0.32|2.03|1.03|2.96|0.49|6.22|3.2|6.36|9.93|13.32|3.49|0|0|0|0|0.63|0.19|0|0|41721671|136564800|535621000|549171000|463941678|0|3630|4.66|0.43|10400
2024-04-29 08:23:31|pink_usa_1482|HLMAF|0||202003|47|200812|202009|27.15|49.38|3.81|6.63|3.66|6.4|4.96|7.66|0.23|0.37|1.41|0.45|1.68|0.76|16.84|13.2|0|0|0|0|0.49|0.92|0|0|70025195|131493100|227979100|11166953300|10779648648|0|33680|28.394|23.2|7275
2024-04-29 08:23:32|pink_usa_1483|HALMY|0||202003|4|201909|202009|44.95|47.99|6.48|6.86|6.26|6.62|7.59|7.93|0.23|0.37|0|0|0|0|16.84|13.2|0|0|0|0|0|0|0|0|70025195|131493100|227979100|11548879500|11161574760|0|7946|58.8|32.19|7275
2024-04-29 08:23:33|pink_usa_1484|QNTQY|0||202003|48|200809|202009|19.91|14.75|1.15|1.36|1.26|1.45|2.62|1.8|0.36|0|7.05|2.13|1.85|2.43|12.08|12.63|0|0|0|0|0.49|0.58|0|0|235192993|126297700|464617200|1843502000|1952505500|0|7324|13.75|-2.84|6785
2024-04-29 08:23:34|pink_usa_1485|HRCXF|0||202006|14|201612|202006|342.31|4.18|2.2|0.88|2.27|0.6|1.45|0.3|0.39|0.55|-1.56|-1.56|0|0|-11.37|-29.57|0|0|0|0|0.09|1.12|0|0|95933707|123170000|602233000|201264500|113337494|0|299|0.0569|-88.84|52
2024-04-29 08:23:34|pink_usa_1486|OXINF|0||202003|39|201012|202009|31.39|28.69|1.78|2.84|1.66|3.06|3.58|3.9|0.39|0.11|-0.4|1.8|1.33|0|9.03|13.51|0|0|0|0|0.68|1.53|0|0|35264903|118009800|37110000|1130004900|1213597450|0|813|21.125|28.42|1585
2024-04-29 08:23:35|pink_usa_1487|DPUKY|0||202006|33|201206|202009|42.07|210.43|4|3.8|3.88|3.41|48.15|456|-2.48|-15.89|3|1.98|2.6|1.53|34.33|3.44|0|0|0|0|0.79|1.16|0|0|31822616|95886300|129120400|2355014100|2100835350|0|29908|9.09|43.38|4056
2024-04-29 08:23:36|pink_usa_1488|RANKF|0||202006|45|200906|202009|16.87|47.62|1.05|0.91|0.94|0.82|4.85|1.48|0.08|0.35|5.97|2.7|3.11|6.13|11.8|2.18|0|0|0|0|0.45|2.11|0|0|157924905|90593500|356588800|736137000|668068785|0|341|1.71|-18.96|8500
2024-04-29 08:23:37|pink_usa_1489|CRNCY|0||202006|46|200812|202006|126.52|9.52|18.53|2.04|19.4|2.21|1.43|0.89|0.06|0|12.96|3.84|0|0|8.72|-21.31|0|0|0|0|1.28|2.94|0|0|620451837|87400000|1504000000|973794700|1061194680|0|94791|3.6|-23.89|278
2024-04-29 08:23:38|pink_usa_1490|COIHY|0||202006|37|201106|202009|23.08|39|3.96|6.44|3.73|6.05|7.83|8.52|0.89|0.59|2.51|1.42|2.03|1.42|17.38|13.71|0|0|0|0|0.66|1.11|0|0|67912961|75207400|1140296500|10875932300|10228607232|0|41746|39.68|29.76|4571
2024-04-29 08:23:39|pink_usa_1491|FDDMF|0||202006|9|201806|202009|29.92|31.53|4.16|4.07|4.34|4.3|15.2|13.29|0.06|0|3.1|2.94|2.77|1.77|49.83|47.65|0|0|0|0|-0.04|-0.02|0|0|34594000|71737500|29290300|1429648400|1501385875|0|853|13.75|4.16|5000
2024-04-29 08:23:39|pink_usa_1492|TLKTF|0||202003|38|201103|202009|112.5|5.91|1.45|1.04|1.05|0.59|8.73|2.28|3.38|1.95|0.02|3.59|4.28|3.18|5.03|13.77|0|0|0|0|0.3|0.45|0|0|30328263|69272000|419343000|2057938700|1146269700|0|33|1|-29.58|2077
2024-04-29 08:23:40|pink_usa_1493|VTXPF|0||202003|44|200909|202009|19.88|18.74|5.89|5.38|6.16|5.54|4.61|3.63|0.01|0|4.02|2.91|2.6|3.18|25.64|19.75|0|0|0|0|0.43|0.85|0|0|70988500|65808400|334732200|2037853200|2100476800|0|8783|24.25|-9.51|977
2024-04-29 08:23:41|pink_usa_1494|RTMVY|0||202006|32|201209|202009|32|41.34|17.6|22.96|18.08|23.32|388.32|94.79|0.03|0|3.52|3.4|1.08|1.07|987.73|274|0|0|0|0|1.19|1.28|0|0|27511192|61921200|15575700|6999292900|7061214043|0|538941|16.175|20.62|490
2024-04-29 08:23:41|pink_usa_1495|KNNNF|0||202003|3|201912|202009|53.3|68.08|5.4|6.8|5.67|7.07|17.17|21.58|0|0|1.52|1.52|1.25|0.97|39.63|33.51|0|0|0|0|0|0|0|0|36587018|50451000|17716300|1528846000|1578423076|0|4389|12.91|0|1569
2024-04-29 08:23:42|pink_usa_1496|ATDRY|0||202003|21|201506|202009|54.87|26.35|14.1|15.81|13.09|14.51|251.09|39.71|-2.13|2.19|4.06|3.39|1.25|1.21|44.6|49.61|0|0|0|0|2|1.15|0|0|19173773|46511200|16204700|7331151400|6994406349|0|241299|1.81|19.08|853
2024-04-29 08:23:42|pink_usa_1497|ASOMY|0||202006|41|201006|202009|85.07|41.14|2.73|1.44|2.81|1.42|15.14|6.11|0.03|0|-0.54|-4.26|0|0|26|16.46|0|0|0|0|2.08|4.95|0|0|71907900|544216200|823736400|6180928900|6725145168|0|120549|67.41|122.33|3813
2024-04-29 08:23:43|pink_usa_1498|WMGPF|0||201912|12|201706|202006|22.38|5.72|1.22|0.85|1.03|1.01|3.13|1.27|0.91|0.12|0|0|0|0|-0.97|22|0|0|0|0|-0.08|0.47|0|0|15754211|31839100|73352100|95782800|116300000|0|167|11.63|-21.63|908
2024-04-29 08:23:44|pink_usa_1499|CVSGF|0||202006|10|201803|202009|70.56|156.52|1.71|2.26|1.43|2.12|3.81|5.6|2.56|0.5|0.94|2.74|0.72|0.44|5.89|2.16|0|0|0|0|0.48|-0.1|0|0|8283496|26464100|184264200|1224582000|1148143750|0|87|16.25|112.42|6758
2024-04-29 08:23:44|pink_usa_1500|LSLPF|0||202006|40|201009|202009|19.63|12.9|1.18|0.89|1.04|0.84|3.01|1.67|0.58|0.23|5.05|5.73|4.21|0|15.97|9.72|0|0|0|0|0.53|1.41|0|0|2658215|23710600|55321100|307323000|291645200|0|105|2.8|-1.41|4717
2024-04-29 08:23:45|pink_usa_1501|JUBPF|0||201912|4|201906|202006|5.62|5.11|68.79|3.71|55.41|2.88|0.64|1.52|0.05|0.23|-14.5|-25.7|0|0|-5.87|14.74|0|0|0|0|-3.25|1.73|0|0|8738800|13435600|35330800|185964700|170902027|0|1814|0.0809|88.14|27
2024-04-29 08:23:46|pink_usa_1502|AVNBF|0||202003|25|201406|202009|28.72|100.71|2.52|6.62|2.57|6.36|7.48|16.17|0.67|0.67|1.25|-1.82|0.91|0.58|13.02|12.99|0|0|0|0|1.31|1.38|0|0|14074776|9648600|74343700|1664886900|1608232320|0|1210|51.84|136.71|822
2024-04-29 08:23:47|pink_usa_1503|KGFHY|0||202006|71|200212|202009|43.9|43.85|0.64|0.44|0.6|0.55|1.13|0.94|0.19|0.1|4.95|1.25|3.59|3.62|5.66|2.2|0|0|0|0|1.04|1.61|0|0|920273129|2294110800|6433741400|6472910200|7533184806|0|2241864|7.14|41.98|64605
2024-04-29 08:23:48|pink_usa_1504|FERGY|0||202006|39|201012|202009|103.54|23.94|0.77|1.09|0.72|1.05|3.28|5.22|0.63|0.72|5.2|3.72|1.86|2.05|7.98|13.68|0|0|0.01|0.01|1.23|1.53|0|0|762105456|2124000000|2500000000|23848005800|22806486456|0|3326509|10.14|40.25|35555
2024-04-29 08:23:49|pink_usa_1505|ASHTY|67|202006|202006|25|201406|202009|14.76|20.4|3.61|3.77|2.75|2.95|4.13|4.23|1.76|1.24|2.13|4.5|1.5|1.41|8.06|9.03|6.97|8|0|0|1.79|1.53|0|0|20495525|12985500|9466978200|21538254900|16656481473|16649259750|1251231|148.29|30.18|18607
2024-04-29 08:23:50|pink_usa_1506|ASBFY|0||201912|47|200809|202006|22.93|21.05|1.25|0.89|1.18|0.93|2.32|1.64|0.17|0.06|1.4|2.61|1.54|2.5|8.19|7.04|0|0|0|0|0.96|1.46|0|0|1267861441|1729148200|11122178600|18013121800|18925763425|0|290581|23.906|-15.71|138097
2024-04-29 08:23:51|pink_usa_1507|MRWSY|0||202006|48|200809|202009|14.71|15.59|0.42|0.32|0.34|0.24|1.23|0.9|0.34|0.37|6.42|2.22|4.48|3.89|4.46|4.51|0|0|0|0|0.6|0.57|0|0|445432048|300372400|10598293600|7093925300|5264672141|0|257283|10.924|-12.19|98610
2024-04-29 08:23:52|pink_usa_1508|WTBDY|0||201912|11|201709|202006|12.57|15.64|2.61|1.53|2.85|1.48|1.96|0.72|0.42|0.22|20.29|45.87|2.71|4.92|14.23|4.07|0|0|0|0|0.9|1.52|0|0|276142638|644232700|8339006300|4037454700|3482278871|0|196914|6.47|-49.02|35444
2024-04-29 08:23:53|pink_usa_1509|WTBCF|0||201912|47|200809|202006|15.7|14.89|2.5|1.5|2.35|1.5|2.64|0.74|0.42|0.22|8.23|47.06|2.19|4.04|14.23|4.07|0|0|0|0|0.46|1.48|0|0|276142638|644232700|8339006300|3962124800|3548236987|0|3459|26.3702|-37.52|35444
2024-04-29 08:23:54|pink_usa_1510|NXGPY|0||202006|21|201506|202009|12.81|23.55|2.12|2.55|1.88|2.25|24.09|20.24|1.52|3.05|7.63|3.51|4.66|2.65|50.37|20.77|0|0|0|0|0.92|2.29|0|0|170211812|526504300|1727207100|11529282300|10476404840|0|6202|39.4|7.07|28545
2024-04-29 08:23:54|pink_usa_1511|AATDF|8|201506|202006|16|201609|202009|6.89|2.48|3.45|2.89|0.74|0.19|0|0|-1.57|-1.74|-62.78|-182.37|5.34|6.92|10.49|6.73|0|0|0|0|0.92|3.68|0|0|225118440|167893800|141660400|3624859100|230257142|224986011|1879|0.37|-53.75|7113
2024-04-29 08:23:55|pink_usa_1512|BHOOY|0||202006|25|201406|202009|60.45|48.1|3.56|2.42|3.82|2.56|12.89|9.41|0.04|0|-18.37|-4.46|0|0|20.66|23.56|0|0|0|0|0.48|1.25|0|0|175370893|468092800|196585600|4644296600|5101692250|0|11406|81.05|18.15|2611
2024-04-29 08:23:55|pink_usa_1513|FDRVF|0||201912|37|201103|202006|49.89|44.55|3.68|4.03|3.6|3.82|4.48|5.54|0.56|0.46|-1.55|-2.06|0.94|0.84|14.1|6.86|0|0|0|0|0.48|1.37|0|0|9438891|33414000|47609900|1222944800|1159591825|0|44977|42.05|50.5|2335
2024-04-29 08:23:56|pink_usa_1514|IGGHY|0||202003|27|201312|202009|14.68|13.7|3.79|4.42|5.03|5.01|3.6|3.55|0.52|0.11|5.56|6.03|5.32|5.05|22.88|24.47|0|0|0|0|0.5|0.72|0|0|742670391|600106900|57270600|3622166200|4099215465|0|399|11.07|47.6|1900
2024-04-29 08:23:57|pink_usa_1515|SOIEF|89|202006|202006|48|200809|202009|14.02|30.43|1.34|1.44|0.47|0.26|0.7|0.48|1.13|1.7|2.98|7.62|5.44|5.87|3.24|0.5|2.98|4|0|0|0.77|1.56|0|0|76992195|183783000|3230651000|2849004000|671203044|540260868|7413|8.52|-24.87|6661
2024-04-29 08:23:58|pink_usa_1516|WOSCF|0||202006|48|200809|202009|99.06|23.94|0.7|1.09|0.64|1.05|2.9|4.93|0.63|0.72|5.34|3.68|2.24|2.05|7.98|13.68|0|0|0|0|0.87|1.71|0|0|762105456|2124000000|2500000000|23848005800|22806482400|0|21047|101.4|34.23|35555
2024-04-29 08:23:59|pink_usa_1517|JDSPY|0||202006|3|201912|202009|28.94|42.43|1.01|1.25|1.08|1.37|5.19|6.2|0.21|0.25|0|0|0|0|20.31|12.94|0|0|0|0|0|0|0|0|187031566|1414111400|2942731600|9464261700|10384398244|0|13178|10.67|0|56678
2024-05-17 18:02:37|russ2000_0000|QRVO|31|202403|202403|34|201412|202306|107|110.15|3.68|4.82|3.6|2.98|2.78|3.17|0.24|0.56|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|654214500|1029258000|1235676000|12045418300|11101764400|13406517330|128765034|114.83|0|7900
2024-05-17 18:02:38|russ2000_0002|PBYI|54|202403|202403|4|202303|202403|22.38|16.56|4.14|1.62|3.02|1.12|19.74|4.8|3.42|1.96|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102180751|107163000|20353000|248394900|255537910|211987280|4036785|5.3|0|269
2024-05-17 18:02:38|russ2000_0003|ULTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:02:39|russ2000_0004|DXCM|66|202403|202403|22|201809|202403|165.33|89.48|20.69|21.94|20.57|15.43|21.72|22.55|0.38|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|458825747|2897000000|455900000|54478070000|54939070000|13453900000|470893384|138.7|0|5200
2024-05-17 18:02:40|russ2000_0005|BC|150|202403|202403|134|199009|202403|25.63|17.94|0.81|1.41|0.72|1.12|3.8|2.66|1.2|1.38|2.88|8.65|1.88|1.68|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|281200000|549200000|897300000|8811442300|6533342280|7702296000|61560923|96.52|0|12828
2024-05-17 18:02:41|russ2000_0006|ODP|138|202403|202403|137|198912|202403|44.36|24.67|0.53|0.09|0.49|0.27|2.62|1.73|0.44|0.12|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|459600031|282000000|1884000000|1766640700|1923640745|2864700000|22495971|53.05|0|40000
2024-05-17 18:02:43|russ2000_0007|JBLU|78|202403|202403|83|200212|202309|123.94|57.5|1.43|0.86|0.97|0.26|1.84|0.73|1.24|1.9|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|896022260|1563000000|9439000000|5972802400|2523802442|2016014000|89500169|7.42|0|21569
2024-05-17 18:02:44|russ2000_0008|GPK|123|202403|202403|121|199312|202403|25.65|13.2|1.01|1.23|0.48|0.97|1.9|2.78|2.81|1.99|3.86|5.49|1.95|1.37|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52695432|136000000|3437400000|14510812700|8966812658|8103286000|89415727|29.18|0|18000
2024-05-17 18:02:45|russ2000_0009|MMS|99|202403|202403|106|199709|202403|30.55|22.02|1.45|1.34|1.56|1.01|3.65|2.74|0.06|0.68|4.07|5.11|0.82|1.38|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|116442309|77370000|244360000|6253488300|5121004300|5210357800|24157123|83.9|0|29600
2024-05-17 18:02:46|russ2000_0010|CGNX|130|202403|202403|137|198912|202403|42.97|74.42|7.09|15.19|7.94|8.66|4.7|4.79|0|0|3.2|0.85|0.95|0.68|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|175848597|278193000|109755000|7003713300|7281906282|7308244860|72518165|42.42|0|2267
2024-05-17 18:02:47|russ2000_0012|SSNC|59|202403|202403|56|201003|202403|61.98|25.65|6.08|4.77|4.56|2.93|2.61|2.38|0.88|1.03|-5.68|3.11|0.86|1.43|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|165935796|412500000|781100000|22202564000|15912264000|17109546000|63892593|64.37|0|22800
2024-05-17 18:02:48|russ2000_0013|WEX|66|202403|202403|73|200512|202403|32.76|38.62|5.27|4.61|4.29|3.94|5.31|4.98|1.48|2.36|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|475747167|4084500000|205189000|10062507000|9952507000|10398825870|59783015|237.53|0|5000
2024-05-17 18:02:49|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2024-05-17 18:02:50|russ2000_0016|CY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:02:51|russ2000_0017|TYL|134|202403|202403|136|199003|202403|65.97|96.16|6.09|12.18|7.46|9.15|4.61|6.48|0.16|0.2|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|48172828|196944000|191626000|18437500900|18037806909|17602214160|96255344|425.01|0|5495
2024-05-17 18:02:52|russ2000_0018|STE|122|202403|202403|126|199209|202403|64.05|58.85|2.4|5.17|2.43|4.1|3.51|3.2|0.32|0.49|3.3|1.55|1.29|0.9|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105808983|207020000|1291515000|25128505500|22214014560|19261678320|91172731|224.82|0|13000
2024-05-17 18:02:53|russ2000_0019|HIW|107|202403|202403|114|199509|202403|35.83|21.46|9.3|7.91|4.99|3.39|1.73|1.17|1.17|1.36|-0.2|4.13|6.11|7.64|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|21869518|16422000|2759208000|6110724800|2774964808|2794191400|29286872|26.18|0|398
2024-05-17 18:02:55|russ2000_0021|BDC|111|202403|202403|119|199406|202403|30.34|18.12|1.36|1.47|1.14|1.63|2.96|2.86|1|1.02|2.48|3.57|0.49|0.22|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|219257171|506830000|396613000|4439599500|3766263480|4136425650|27202419|92.61|0|7000
2024-05-17 18:02:56|russ2000_0022|RLJ|47|202403|202403|50|201109|202403|97.01|42.21|3.98|3.31|2.34|1.37|1.18|0.88|0.7|0.96|4.88|10.14|5.28|3.21|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|380354333|350237000|141651000|4093982300|1841785308|1933086534|14919830|11.82|0|87
2024-05-17 18:02:57|russ2000_0023|HEI|150|202312|202312|134|199009|202403|33.03|67.78|2.55|8.29|2.61|8.9|3.23|8.79|0.29|0.77|0.85|-0.12|0.53|0.1|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|28570448|196323000|170340000|31416984600|28691301200|28462331600|67022990|207.4|0|5900
2024-05-17 18:02:58|russ2000_0025|MANH|99|202403|202403|104|199803|202403|50.64|81.77|4.35|9.81|5.51|16.26|13.32|52.95|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101787771|207524000|49075000|15199012000|15406535985|16121568210|90324631|250.23|0|3500
2024-05-17 18:02:59|russ2000_0027|WST|151|202403|202403|133|199012|202403|37.37|52.2|1.92|9.87|2.04|10.12|2.98|9.71|0.48|0.08|1.72|0.43|1.59|0.2|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|122290226|601800000|908300000|28491230000|28886830000|29994818000|248066418|395.71|0|8200
2024-05-17 18:03:01|russ2000_0029|VRNT|68|202312|202312|85|200212|202403|292.76|104.41|2.55|3.02|2.48|2.14|15.89|2.28|-114.54|0.32|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|271822785|242086000|207462000|2496577400|1899706640|1993907720|19615257|30.28|0|6200
2024-05-17 18:03:02|russ2000_0031|TDY|95|202403|202403|98|199909|202403|21.37|23.22|1.5|3.78|1.49|3.67|3.17|1.94|0.4|0.35|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|82903409|912400000|601900000|22697754900|20358654924|16228296000|89081696|429.32|0|11790
2024-05-17 18:03:03|russ2000_0032|FAF|48|202009|202009|55|201006|202403|14.87|29.21|0.62|0.8|0.76|1.07|1.26|1.16|0.2|0.44|2.67|3.64|2.68|3.46|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1146472280|1583500000|714776000|5113312600|0|0|0||0|18412
2024-05-17 18:03:04|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2024-05-17 18:03:04|russ2000_0035|MTN|94|202006|202006|92|199709|202009|65.45|94.51|2.78|5.65|2.19|4.52|2.89|6.7|0.87|1.86|1.75|1.44|2.08|3.29|4.05|2.68|2.22|4|5.35|5.94|0.8|1.66|0|0|99724574|390980000|2418423000|11094879800|8820179604|8773211970|98504804|219.27|-8.66|43200
2024-05-17 18:03:05|russ2000_0036|WCG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:05|russ2000_0037|CUBE|68|202006|202006|64|200409|202009|133.71|38.94|10.61|12.45|6.74|9.5|2.17|3.44|0.8|1.11|-3.78|3.1|4.36|4.05|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16931159|3457000|41698000|8005732600|6317502690|6332601120|34132428|32.61|-9.24|3011
2024-05-17 18:03:05|russ2000_0038|PB|90|202006|202006|87|199812|202009|15.55|10.38|5.86|4.39|5.41|4.47|1.57|0.81|0.19|0.04|0.67|7.68|1.73|3.72|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|4393731300|4584841540|4584717840|18910695|49.48|-27.79|3901
2024-05-17 18:03:06|russ2000_0039|JACK|119|202006|202006|84|199909|202009|24.53|25.24|1.5|3.13|1.29|1.99|6.54|167.16|1.99|-1.67|12.22|14.68|1.74|1.51|9.52|15|3.11|6|4.71|12.72|0.65|3.38|0|0|34409939|159540000|1246984000|3048509500|1828057458|1847258760|41915306|80.61|-12.96|5200
2024-05-17 18:03:06|russ2000_0040|THS|65|202006|202006|46|200506|201612|30.84|40.79|1.3|0.94|0.9|0.52|1.68|1.26|0.8|1.17|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|54285710|293900000|1175900000|4078899300|2231750000|2231750000|20878951|39.5|-31.77|10800
2024-05-17 18:03:07|russ2000_0042|NBIX|97|202006|202006|94|199703|202009|299.19|46.3|23.72|8.53|29.03|9.44|9.83|10.96|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|235793753|948300000|116700000|8737939400|9261284000|9758134000|80307850|99.37|0.45|780
2024-05-17 18:03:08|russ2000_0043|FANG|39|202006|202006|30|201209|202003|32.95|16.97|11.73|3.46|8.85|1.42|2.47|0.44|0.39|0.56|-4.09|7.9|1.88|4.36|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|128444916|51000000|18927000000|11946111900|4753661892|4753809480|79705502|30.12|-66.5|712
2024-05-17 18:03:08|russ2000_0044|CW|126|202006|202006|121|199006|202009|17.23|15.82|1.51|1.97|1.36|1.74|1.86|2.37|0.37|0.49|5.87|4.42|1.36|0.7|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|101074696|155383000|538752000|4794294700|3876370552|3903397300|27474629|93.26|-27.91|9100
2024-05-17 18:03:09|russ2000_0046|SEMG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:09|russ2000_0047|CNO|70|202006|202006|67|200312|202009|31.82|6.31|-1.25|-4.44|0.66|0.64|0.64|0.48|0.68|0.8|8.61|16.44|1.73|2.88|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|-16640442800|2465903640|2504573400|21283857|17.4|10.38|3300
2024-05-17 18:03:10|russ2000_0048|DAN|145|202006|202006|50|200803|202009|18.55|30.07|0.48|0.56|0.36|0.25|2.08|1.01|1.45|1.75|4.65|0.27|1.7|3.25|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|543346610|713000000|2326000000|3893113100|1729453131|1729665000|14859989|11.97|-13.35|36300
2024-05-17 18:03:10|russ2000_0050|SF|146|202006|202006|125|198906|202009|40.81|9.75|1.13|0.28|1.02|1.09|1.33|1.03|1.15|0.46|0.25|5.44|0.55|1.35|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|850803440|4964244000|839984000|981414200|3466919424|3761006720|21501168|50.56|-11.89|8300
2024-05-17 18:03:11|russ2000_0051|GWRE|41|202006|202006|31|201112|201909|330.06|429.5|8.79|10.79|9.71|11.78|7.11|5.32|0.05|0.2|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.08|3.83|1.12|1.29|0|0|552900333|1133496000|169032000|7900629400|8702572313|8687547006|59071412|104.27|3.6|2690
2024-05-17 18:03:12|russ2000_0052|UNFI|96|202006|202006|86|199706|201812|26.86|4.28|0.47|0.13|0.38|0.04|2.74|0.85|0.73|2.19|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.8|20.68|1.35|0.2|0|0|15189957|46993000|2684024000|3363556800|973408225|970161750|17314597|17.75|46.49|28300
2024-05-17 18:03:12|russ2000_0054|TEN|84|202006|202006|61|200312|201903|22.17|11.98|0.47|0.42|0.22|0.04|18.93|7.59|8.7|92.58|-5.46|-41.35|6.35|0|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|212880952|1362000000|2939000000|6335274000|563960362|564574552|6057215|6.94|-42.68|78000
2024-05-17 18:03:13|russ2000_0055|MTG|116|202006|202006|113|199206|202009|12.75|6.6|2.59|-1.98|3.72|2.8|1.97|0.73|0.39|0.19|-2.62|10.46|0.57|3.53|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|-2436529600|2999703620|3009396460|33225804|8.86|-29.57|724
2024-05-17 18:03:14|russ2000_0056|POL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:14|russ2000_0057|DLX|146|202006|202006|115|199012|201909|14.99|20.32|1.77|0.96|1.55|0.57|7.1|2.22|-22.6|2.35|7.21|6.61|4.03|4.42|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|79393523|371951000|122905000|1845129500|1076929150|1079322040|6368695|25.73|-47.66|6352
2024-05-17 18:03:15|russ2000_0058|CASY|147|202006|202006|122|199003|202009|19.02|21.52|0.5|1|0.42|0.87|2.69|3.75|0.7|0.73|1.55|1.12|0.78|0.72|8.61|10.12|3.99|9|3.68|1.22|0.7|1|0|0|55959412|246516000|3308950000|7596474100|6546278145|6616076830|45336458|177.65|10.23|37153
2024-05-17 18:03:16|russ2000_0059|EPR|90|202006|202006|87|199812|202009|33.62|128.92|13.94|8.61|8.02|3.76|1.43|0.88|0.96|1.41|-1.01|8.35|7.73|16.42|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|49158843|1006981000|189058000|5066959000|2054836512|2101577400|27727737|27.54|-64.22|58
2024-05-17 18:03:16|russ2000_0060|MKTX|66|202006|202006|63|200412|202009|43.36|70.35|9.87|28.95|11.08|29.81|7.53|21.6|0|0|2.56|0.55|0.88|0.51|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|177195254|481216000|156394000|17951386300|16976875620|17073085970|89385471|447.49|30.66|527
2024-05-17 18:03:17|russ2000_0062|AEO|111|202006|202006|104|199403|202003|18.96|7.27|1.07|0.51|1.11|0.61|3.5|2.35|0.08|0.52|6.76|2.42|2.74|3.71|19.08|-13.45|4.81|7|7.21|20.39|1.58|1.38|0|0|330702224|898787000|1930842000|2091603500|2460148340|2463125150|111310259|14.81|-8.69|84000
2024-05-17 18:03:18|russ2000_0063|SXT|147|202009|202009|143|198412|202009|19.28|36.31|1.58|2.26|1.23|1.86|2.38|2.73|0.71|0.63|3.49|3.65|2.49|2.63|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|12808038|26900000|429509000|2980383000|2445698954|2445231260|19079417|57.74|-15.89|4058
2024-05-17 18:03:19|russ2000_0065|SHO|68|202006|202006|62|200409|202003|40.47|16.06|3.56|3.21|1.91|2.32|1.37|0.86|1.01|0.47|4.5|17.26|5.84|9.3|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|282627063|540420000|94462000|2426582400|1716459376|1705231000|21936913|7.96|-39.06|47
2024-05-17 18:03:19|russ2000_0066|GNRC|48|202006|202006|38|201103|202009|21.57|47.04|2.77|5.55|2.08|5.38|5.65|10.76|1.71|0.79|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|130044674|396734000|395590000|12285399200|11813291786|11921359402|122581062|188.14|138.57|5689
2024-05-17 18:03:19|russ2000_0068|AKRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:20|russ2000_0069|BLUE|34|202006|202006|-168|202412|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2024-05-17 18:03:20|russ2000_0071|RDN|114|202006|202006|111|199212|202009|11.3|7.28|2.31|-1.1|2.89|2.18|1.34|0.75|0.32|0.4|-2.27|9.24|0.33|2.41|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|-1606803800|2797698120|2824098390|23931221|14.61|-36.03|1400
2024-05-17 18:03:21|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2024-05-17 18:03:21|russ2000_0073|WWD|95|202006|202006|92|199709|202009|144.58|21.98|1.6|2.23|1.59|2.03|2.49|2.79|0.47|0.49|1.65|1.77|1.51|0.71|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|57574200|98483000|1008259000|5710617000|4860512580|4961259940|21722946|78.22|-21.78|9000
2024-05-17 18:03:22|russ2000_0076|WWW|145|202006|202006|123|198912|202009|26.38|36.63|1.02|1.39|0.94|1.09|2.2|2.92|0.48|1.41|2.44|5.9|1.04|1.54|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|85816868|422600000|287300000|2729404300|2115262400|2090456000|14598087|25.84|-8.56|4000
2024-05-17 18:03:23|russ2000_0077|WBS|135|202009|202009|123|198912|202009|17.06|8.44|4.82|0.05|2.65|1.95|1.25|0.82|1.75|0.31|0.02|17.23|2.71|5.81|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|-81949200|2382287640|2369980580|15721768|26.41|-43.65|3298
2024-05-17 18:03:23|russ2000_0081|SYNA|75|202006|202006|72|200209|202009|70.63|23.84|1.83|1.94|2.31|2.12|26.76|3.38|0.34|0.72|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|256241413|763400000|84300000|2623849400|2800649446|2918118000|30493415|81.74|104.01|1387
2024-05-17 18:03:24|russ2000_0082|PEB|42|202006|202006|34|201112|202006|156.33|15.35|5.06|3.45|3.37|1.5|1.3|0.47|0.49|0.71|-2.46|6.39|3.98|3.27|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|107914548|339810000|0|3761056400|1635968173|1635964414|26255100|12.53|-54.96|58
2024-05-17 18:03:24|russ2000_0083|WSO|145|202009|202009|126|198903|202009|22.81|38.59|0.81|1.86|0.73|1.68|2.44|6.01|0.45|0.05|0.43|3.3|2.1|2.85|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|25879618|92600000|316544000|9247318200|8947750245|8947750245|44721176|232.89|37.66|5800
2024-05-17 18:03:25|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2024-05-17 18:03:26|russ2000_0085|IDA|146|202006|202006|119|199012|202009|15.92|17.26|3.2|4.45|1.92|3.13|1.52|1.61|0.99|0.87|2.48|1.57|4.99|3.27|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|68764877|460365000|4594409000|5733415100|4031754000|4040303300|24384132|79.9|-29.08|1985
2024-05-17 18:03:27|russ2000_0086|POOL|107|202009|202009|100|199509|202009|28.61|46.87|1.23|3.73|1.12|3.91|8.5|24.8|1.25|0.58|4.66|1.77|1.5|0.69|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|19456980|74749000|289316000|13561155200|13395550318|13662279060|92665450|334.54|60.19|4500
2024-05-17 18:03:28|russ2000_0087|MPW|65|202006|202006|61|200506|202009|22.84|21.45|13.79|15.67|7.98|8.19|1.39|1.32|0.87|1.1|-11.81|-25.13|7.78|6.08|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|189473032|374962000|10261000|16358252600|8992183410|8996248800|71886199|17.01|-7.87|86
2024-05-17 18:03:28|russ2000_0088|GEO|110|202006|202006|105|199406|202009|34.57|9.23|1.74|1.63|1.23|0.56|3.01|1.46|1.43|2.85|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|52595010|75734000|2253527000|3917929700|1376336934|1360391760|14049910|11.34|-34.6|22000
2024-05-17 18:03:29|russ2000_0089|SUI|111|202009|202009|107|199312|202009|152.13|101.66|9.16|13.21|4.68|10.27|6.93|3.17|4.72|0.75|-2.83|-2.6|6.55|2.19|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|51203759|222612000|1278127000|16878498200|13819150800|13716364890|74485443|140.61|-5.28|3146
2024-05-17 18:03:29|russ2000_0090|ACAD|70|202006|202006|4|201012|201112|3.2|2.57|4828.79|14.66|5055.54|15.74|7.3|9.68|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|203436039|658551000|14567000|5760779600|6359863194|6325579350|55158028|40.41|9.87|570
2024-05-17 18:03:30|russ2000_0091|ACHC|40|202006|202006|31|201212|202009|84.69|23.71|3.22|1.76|1.88|0.8|2.62|1|1.4|1.25|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|60211750|211939000|3636046000|5425509700|2480481560|2500517760|12620294|28.22|-5.15|42800
2024-05-17 18:03:31|russ2000_0092|MOG.A|145|202006|202006|142|198503|202009|25.93|16.54|1.06|1.01|0.67|0.74|1.52|1.67|1.16|0.79|-2|11.53|0.32|1.18|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|82028188|102323000|654169000|2921239600|2195863626|2071173295|11919884|63.53|-21.68|12809
2024-05-17 18:03:31|russ2000_0094|ENS|73|202006|202006|62|200503|202009|18.55|22.15|1.02|1.15|0.86|0.91|2|2.1|0.62|0.83|3.44|0.77|1.04|1.04|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|217461836|384379000|493173000|3464993600|2755565811|2786722611|13717482|64.91|0.1|11400
2024-05-17 18:03:32|russ2000_0095|FICO|139|202006|202006|120|199009|202009|36.83|55.41|4.11|10.72|4.14|10.47|7.97|50.14|0.72|3.75|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|120168646|125673000|144442000|13137130800|12335594620|12652502720|95670443|425.38|40.15|4065
2024-05-17 18:03:33|russ2000_0096|PCRX|44|202006|202006|18|201506|201912|712.39|1109|11.68|6.19|10.74|6.13|13.07|6.54|0.79|0.81|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|177172024|326792000|191096000|2525849300|2530506937|2507505190|28185290|59.39|48.48|606
2024-05-17 18:03:34|russ2000_0097|EME|106|202006|202006|99|199512|202009|18.4|23.93|0.28|0.39|0.3|0.42|1.82|1.91|0.44|0.16|3.4|3.18|0.55|0.48|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|261273745|481391000|399112000|3700999700|3876889698|3879650940|21179465|70.62|-20.47|36000
2024-05-17 18:03:34|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2024-05-17 18:03:35|russ2000_0099|EEFT|94|202006|202006|68|200309|202009|43.09|41.6|2.99|1.84|2.65|1.87|5.2|3.82|0.48|0.91|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|325152234|1275330000|513995000|4771581600|4945446330|4940339010|36293325|94.58|-38.33|7700
2024-05-17 18:03:36|russ2000_0100|CMPR|64|202006|202006|59|200512|202009|77.8|27.05|2.9|1.34|2.91|0.83|13.75|28.22|1.83|-3.52|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|93135721|45021000|494917000|3239765300|1959371260|1969709280|9490476|75.35|-38.59|13000
2024-05-17 18:03:36|russ2000_0101|LTM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:36|russ2000_0103|OPK|98|202006|202006|41|200606|201609|102.59|57.94|29.54|2.65|31.52|2.02|85.5|1.45|0.7|0.18|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|56850898|21612000|169009000|2361569000|2096564144|2005011644|40476364|3.13|64.9|6096
2024-05-17 18:03:37|russ2000_0105|POR|81|202006|202006|58|200603|202009|20.94|13.38|2.43|2.79|1.42|1.51|1.37|1.19|0.97|1.12|-1.24|-6.17|3.72|4.46|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|75555556|303000000|7301000000|5799377800|3164072450|3168243750|48621335|35.35|-36.25|2949
2024-05-17 18:03:37|russ2000_0107|RH|71|202006|202006|32|201209|202009|89.11|44.84|1.55|3.18|1.5|3.54|50.6|57|0.61|5.92|8.36|1.84|0|0|-2.47|23.06|6.08|9|24.85|22.24|1.73|2.98|0|0|54492061|17387000|1457943000|8067314500|7324069544|9970263204|294975786|375.32|108.28|5100
2024-05-17 18:03:38|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2024-05-17 18:03:38|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2024-05-17 18:03:39|russ2000_0111|PRAA|72|202006|202006|69|200306|202009|16.88|14.01|4.19|4.33|3.2|1.79|2.65|1.6|0.97|2.32|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|57989396|115741000|117498000|4366061200|1862357940|1879028820|15502506|40.86|17.04|4412
2024-05-17 18:03:39|russ2000_0112|CRZO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:39|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2024-05-17 18:03:40|russ2000_0117|DRH|62|202006|202006|57|200606|202009|38.34|26.68|3.66|3.12|2.27|1.52|1.18|0.56|0.68|0.64|-2.11|7.98|5.31|9.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95860055|87837000|3127147000|2080173800|1011548148|1018042311|10555705|5.07|-44.41|31
2024-05-17 18:03:41|russ2000_0118|CLDX|139|202006|202006|-168|202412|198200|0|0|66.93|88.11|69.23|49.05|5.08|2.49|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|65383104|206915000|7178000|387415000|579762537|327476060|11803245|14.83|596.24|130
2024-05-17 18:03:42|russ2000_0119|IDTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:42|russ2000_0120|CBRL|146|202006|202006|124|198906|202006|23.05|479.91|1.25|1.28|1.17|1.09|3.93|6.49|1.24|2.27|6.2|5.28|1.23|3.4|12.7|-2.76|3.13|3|7.36|8.12|1.05|2.07|0|0|62381885|436996000|1822010000|3229542900|2717143884|2716799904|50082490|114.66|-29.51|55000
2024-05-17 18:03:42|russ2000_0121|SWX|146|202006|202006|123|198912|202009|19.54|16.51|1.76|1.94|0.77|1.1|1.46|1.32|1.53|1.1|-2.96|-2.47|4.16|3.59|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|38070915|199591000|6616829000|6140566200|3527914690|3504069200|23408024|63.1|-30.69|2295
2024-05-17 18:03:43|russ2000_0123|PRI|48|202006|202006|42|201003|202009|13.03|12.86|1.21|1.58|1.97|2.16|2.14|2.72|0.49|1.01|6.74|6.51|0.96|1.36|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|3398023300|4479990980|4545383240|24265987|112.94|-11.33|2803
2024-05-17 18:03:44|russ2000_0125|HMHC|32|202006|202006|-168|202412|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2024-05-17 18:03:44|russ2000_0127|VSAT|101|202006|202006|83|199612|201709|65.16|257.28|2.35|1.72|2.14|0.93|2.89|1.12|0.31|0.89|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|62476448|232418000|3020797000|3950061800|2158010240|2140376640|21835276|34.24|-54.59|6100
2024-05-17 18:03:45|russ2000_0128|NJR|146|202006|202006|120|199009|202009|19.32|14.73|1.16|2.32|0.76|1.24|2.25|1.41|1|1.22|2.16|-9.26|4.67|4.48|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20147604|42821000|4005652000|4798551800|2589340110|2587543280|13940549|27.02|-40.25|1108
2024-05-17 18:03:45|russ2000_0131|UBSI|142|202006|202006|119|199012|202009|15.86|11.4|4.78|-0.66|4.52|3.21|1.79|0.73|0.76|0.39|3.73|6.67|4.03|5.82|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|-521991100|2785848438|2573991066|11878248|21.47|-43.31|2204
2024-05-17 18:03:46|russ2000_0132|NHI|118|202006|202006|115|199112|202009|18.74|14.16|13.47|12.76|10.65|8.12|6.44|1.81|1.08|1.04|6.82|3.35|7.69|7.19|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58621512|46853000|519479000|4310016000|2691055500|2691055500|16375313|60.27|-26.85|16
2024-05-17 18:03:47|russ2000_0134|RHP|98|202006|202006|94|199612|202006|131.52|24.7|3.26|3.89|2.15|1.69|3.29|4.9|1.91|6.54|1.5|10.89|2.03|9.92|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|89058839|82376000|3121446000|4422497900|2023190400|2023043200|19354598|36.8|-51.29|1206
2024-05-17 18:03:47|russ2000_0136|MDSO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:47|russ2000_0137|HNI|147|202009|202009|119|199012|202009|29.27|17.45|0.95|0.74|0.9|0.67|3.63|2.56|0.39|0.3|4.38|6.7|2.22|3.68|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45925922|110880000|440422000|1482497000|1339157190|1349653800|6826091|31.38|-11.61|8500
2024-05-17 18:03:48|russ2000_0139|BID|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:48|russ2000_0140|HR|109|202006|202006|106|199403|202009|83.77|35.73|12.71|11.3|8.41|7.91|1.68|2.09|0.78|0.81|-0.12|-2.28|6.85|4.19|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|12840505|43680000|144282000|5410397400|4097771784|4026923520|25890680|30.12|-10.09|297
2024-05-17 18:03:49|russ2000_0141|POST|40|202006|202006|30|201209|202003|70.14|61.05|2.05|1.99|1.11|1.04|1.47|1.94|1.53|2.34|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|641884211|1043600000|1721800000|11398195800|5665495824|5790656000|41847740|83.68|-20.35|10100
2024-05-17 18:03:49|russ2000_0142|OLN|146|202006|202006|132|198609|201909|44.92|40.76|0.85|1.03|0.63|0.35|1.78|0.89|0.83|1.86|3.04|3.8|4.99|6.47|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|141583206|237900000|3606700000|5792132800|1954332798|1954802000|42806602|12.38|-33.87|6500
2024-05-17 18:03:50|russ2000_0144|TXRH|68|202006|202006|64|200409|202009|31.86|68.55|1.51|1.66|1.71|1.68|3.91|4.82|0.14|0.28|3.5|2.48|1.85|2.07|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|78842906|282493000|1589433000|4158654300|4186449280|4183855520|43746517|60.32|15.49|67900
2024-05-17 18:03:51|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2024-05-17 18:03:51|russ2000_0146|ACIW|107|202006|202006|100|199509|202009|108.87|39.48|2.8|3.1|2.77|2.24|4.6|2.74|3.22|1.21|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|92750462|129223000|123827000|4110399800|3040669710|3064108320|26207420|26.13|-16.36|4018
2024-05-17 18:03:52|russ2000_0147|NWE|147|202009|202009|60|200509|202009|17.78|15.98|2.88|3.91|1.8|2.04|1.52|1.19|1.34|1.11|1.09|3.89|3.76|4.91|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25832943|3512000|4860759000|4745653700|2460264704|2460065280|14304142|48.64|-35.61|1533
2024-05-17 18:03:52|russ2000_0149|FCNCA|123|202009|202009|115|199112|202009|13.3|8.26|0.78|-4.04|2.12|1.9|1.21|0.93|0.74|0|1.47|20.41|0.94|0.5|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|-7459625400|3129271992|3135711348|8696393|318.78|-32.4|7176
2024-05-17 18:03:53|russ2000_0150|MTX|118|202006|202006|112|199209|202009|19.28|14.81|1.46|1.47|1.36|1.04|1.78|1.24|0.4|0.64|1.68|5.07|0.31|0.4|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|152083813|238200000|1023600000|2438853600|1743506450|1742510000|6522893|51.1|-3.75|3628
2024-05-17 18:03:54|russ2000_0151|CAKE|112|202006|202006|107|199306|202003|29.45|5.79|1.66|0.71|1.71|0.54|3.88|3.49|0.08|0.68|6.75|0.73|2.32|4.99|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|48797609|250155000|2074026000|1661060100|1261104784|1217064760|42655080|27.74|-33.45|46250
2024-05-17 18:03:55|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2024-05-17 18:03:56|russ2000_0153|EPAM|42|202006|202006|35|201112|202009|41.89|62.25|3.4|6.85|3.73|7.55|5.71|10.37|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|358342103|1053749000|402119000|17154667500|18174712560|18962632872|107538751|325.56|80.51|36739
2024-05-17 18:03:56|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2024-05-17 18:03:57|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2024-05-17 18:03:57|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2024-05-17 18:03:58|russ2000_0157|ABG|74|202006|202006|71|200212|202009|12.66|12.37|0.4|0.43|0.19|0.29|2.39|2.73|3.07|2.39|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|41485338|613200000|1013000000|2931137700|1842156800|1843150000|17018199|95.5|-5.41|8500
2024-05-17 18:03:58|russ2000_0158|THOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:59|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2024-05-17 18:03:59|russ2000_0161|DAR|106|202006|202006|103|199412|202009|30.54|14.23|1.05|2.15|0.73|1.74|2.3|2.18|1.95|0.61|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|55787217|76185000|1908230000|7322970300|5738182569|5881344570|48187193|35.43|87.56|10100
2024-05-17 18:04:00|russ2000_0163|TCBI|82|202009|202009|69|200306|202009|20.08|15.23|4.52|-7.18|4.11|1.53|1.87|0.6|1.02|1.11|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1192954354|12014099000|26653000|-7197610200|1544445916|1548042591|12661641|30.61|-44.25|1738
2024-05-17 18:04:01|russ2000_0165|ALGT|62|202006|202006|54|200612|202006|25.42|12.88|1.78|1.95|1.71|1.35|4.45|2.67|1.05|2.04|3.18|3.9|1.67|2.3|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|314789070|663074000|2176267000|2804877100|1966501600|1925573180|24258743|121.09|-16.4|4349
2024-08-10 16:39:23|russ2000_0000|QRVO|31|202406|202406|23|201412|202009|106.88|39.39|3.68|4.82|3.6|2.82|2.81|3.1|0.24|0.56|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|666285464|1082415000|1235676000|11898085500|11019390480|13547786040|164153642|116.04|0|7900
2024-08-10 16:39:24|russ2000_0002|PBYI|54|202406|202406|3|202309|202406|19.29|18.11|4.14|1.62|3.03|0.72|19.72|3.08|3.33|1.84|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102619829|96832000|20353000|150211900|157979926|130392176|1942961|3.26|0|269
2024-08-10 16:39:26|russ2000_0003|ULTI|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:39:27|russ2000_0004|DXCM|66|202406|202406|23|201809|202406|152.37|69.99|20.69|21.94|20.44|12.08|21.71|20.07|0.37|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|451015141|3120700000|455900000|44748466000|45431366000|10997860000|346016965|113.38|0|5200
2024-08-10 16:39:28|russ2000_0005|BC|150|202406|202406|135|199009|202406|25.68|14.67|0.81|1.41|0.72|0.87|3.81|2.4|1.2|1.4|2.88|8.65|1.89|2.25|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|281965116|577000000|897300000|7078535000|4828435040|5807046000|52670674|72.77|0|12828
2024-08-10 16:39:29|russ2000_0006|ODP|138|202406|202406|138|198912|202406|44.44|18.27|0.53|0.09|0.49|0.2|2.62|1.32|0.44|0.2|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458407723|180000000|1884000000|1350801400|1347801378|2120580000|25155816|39.27|0|40000
2024-08-10 16:39:31|russ2000_0007|JBLU|78|202406|202406|83|200212|202309|123.38|57.5|1.43|0.86|0.97|0.22|1.84|0.79|1.25|1.99|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|893801481|1496000000|9439000000|5986213600|2112213579|1654653000|62158917|6.09|0|21569
2024-08-10 16:39:32|russ2000_0008|GPK|123|202406|202406|122|199312|202406|25.63|11.2|1.01|1.23|0.48|0.89|1.9|2.82|2.81|1.87|3.86|5.49|1.95|1.53|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52695432|125000000|3437400000|12991673400|7865673420|7278517000|64827385|26.21|0|18000
2024-08-10 16:39:33|russ2000_0009|MMS|99|202406|202406|107|199709|202406|30.42|17.97|1.45|1.34|1.56|1|3.65|2.91|0.06|0.63|4.07|5.11|0.82|1.38|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|117141144|102794000|244360000|6216452900|5178593900|5322141400|29555299|85.7|0|29600
2024-08-10 16:39:34|russ2000_0010|CGNX|130|202406|202406|138|198912|202406|43.29|103.91|7.09|15.19|7.92|9.58|4.69|5.39|0|0|3.2|0.85|0.95|0.63|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|175229341|289075000|109755000|7730302400|8019377408|8055953080|49973268|46.76|0|2267
2024-08-10 16:39:36|russ2000_0012|SSNC|59|202406|202406|57|201003|202406|61.94|22.79|6.08|4.77|4.56|2.8|2.61|2.41|0.87|1.03|-5.68|3.11|0.87|1.53|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|166361722|462700000|781100000|21551916000|15341616000|16657686000|58112890|62.67|0|22800
2024-08-10 16:39:37|russ2000_0013|WEX|66|202406|202406|74|200512|202406|32.51|30.65|5.27|4.61|4.29|2.86|5.33|4.18|1.48|2.36|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|482756258|4005100000|205189000|7554410000|7351310000|7755012060|63475491|177.14|0|5000
2024-08-10 16:39:37|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2024-08-10 16:39:38|russ2000_0016|CY|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:39:39|russ2000_0017|TYL|134|202406|202406|137|199003|202406|65.88|103.88|6.09|12.18|7.47|10.66|4.62|7.06|0.15|0.19|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|49111469|258010000|191626000|21769654300|21430595276|20823136480|124833989|502.78|0|5495
2024-08-10 16:39:40|russ2000_0018|STE|122|202406|202406|127|199209|202406|62.92|54.48|2.4|5.17|2.45|4.25|3.51|3.44|0.32|0.36|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105722546|198328000|1291515000|23823453500|21690332460|18809309040|114985348|219.54|0|13000
2024-08-10 16:39:41|russ2000_0019|HIW|107|202406|202406|115|199509|202406|35.88|18.63|9.3|7.91|5|3.42|1.73|1.17|1.17|1.32|-0.2|4.13|6.09|7.61|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|21989904|27003000|2759208000|6039263600|2784890581|2803797100|20839168|26.27|0|398
2024-08-10 16:39:42|russ2000_0021|BDC|111|202406|202406|120|199406|202406|30.41|19.96|1.36|1.47|1.14|1.69|2.97|3.3|1|0.95|2.48|3.57|0.49|0.21|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|219707477|564751000|396613000|4419093200|3818973200|4189577000|26565805|93.8|0|7000
2024-08-10 16:39:44|russ2000_0022|RLJ|47|202406|202406|51|201109|202406|96.93|37.04|3.98|3.31|2.34|1.1|1.18|0.77|0.7|0.95|4.88|10.14|5.34|4.15|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|378003156|371133000|141651000|3727191900|1494967941|1574925831|13074326|9.63|0|87
2024-08-10 16:39:45|russ2000_0023|HEI|150|202403|202403|135|199009|202406|33.15|75.89|2.55|8.29|2.61|9.6|3.24|9.86|0.29|0.71|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24912970|204161000|170340000|36031812400|33418832480|33120053560|95945779|241.34|0|5900
2024-08-10 16:39:46|russ2000_0025|MANH|99|202406|202406|105|199803|202406|50.57|75.21|4.35|9.81|5.53|15.46|13.62|63.39|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102302510|202709000|49075000|14905355600|15108064608|15892852360|113636834|246.68|0|3500
2024-08-10 16:39:47|russ2000_0027|WST|151|202406|202406|134|199012|202406|37.41|46.85|1.92|9.87|2.05|8.53|3|8.95|0.48|0.08|1.72|0.43|1.59|0.24|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|119657895|446200000|908300000|23673314000|23913714000|24967762000|197452704|329.39|0|8200
2024-08-10 16:39:49|russ2000_0029|VRNT|68|202403|202403|86|200212|202406|288.05|75.29|2.55|3.02|2.47|2.52|15.89|2.73|-114.54|0.33|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|271894000|237377000|207462000|2843170200|2237579188|2379782860|29503520|36.14|0|6200
2024-08-10 16:39:49|russ2000_0031|TDY|95|202406|202406|99|199909|202406|21.34|21.1|1.5|3.78|1.49|3.35|3.18|1.97|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|83801136|443200000|601900000|20572539100|18213139130|14665644000|102648942|387.98|0|11790
2024-08-10 16:39:51|russ2000_0032|FAF|52|202406|202406|56|201006|202406|14.94|28.85|0.62|0.8|0.76|0.95|1.27|1.17|0.2|0.42|2.67|3.64|2.68|3.93|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1142536280|2105000000|714776000|5517445000|5562245000|6087879850|26623156|53.95|0|18412
2024-08-10 16:39:52|russ2000_0034|AZPN|108|202406|202406|101|199506|202009|103.11|38.55|5.41|14.83|5.99|11.25|11.35|0.98|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|107589000|236970000|40868000|12326675400|12563645445|13541798880|36242924|198.63|0|1600
2024-08-10 16:39:53|russ2000_0035|MTN|98|202403|202403|108|199706|202406|62.12|24.08|2.81|6.29|2.24|2.4|3.22|6.82|0.95|2.76|1.75|1.44|2.31|4.7|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|119799598|705429000|2418423000|9229766200|6847944240|7282402110|85101736|182.01|0|43200
2024-08-10 16:39:54|russ2000_0036|WCG|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:39:55|russ2000_0037|CUBE|72|202406|202406|79|200409|202406|121.85|25.38|10.61|12.45|6.92|9.64|2.26|3.65|0.81|1.04|-3.78|3.1|4.38|4.43|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16305373|5656000|41698000|13128288000|10172143973|8771652640|55598189|45.17|0|3011
2024-08-10 16:39:56|russ2000_0038|PB|94|202406|202406|102|199812|202406|15.41|13.38|5.86|4.39|5.4|5.29|1.53|0.83|0.2|0.54|0.67|7.68|1.84|3.65|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|297987645|1826251000|324975000|7898092100|5824343136|5665110120|32545205|61.14|0|3901
2024-08-10 16:39:57|russ2000_0039|JACK|122|202400|202400|98|199909|202403|23.43|13.64|1.5|3.25|1.27|0.79|5.54|168.69|1.88|-2.48|12.22|30.93|1.91|2.96|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35383311|20197000|1259231000|2851129400|1136849440|1360878800|28351866|59.44|0|5200
2024-08-10 16:39:58|russ2000_0040|THS|69|202406|202406|76|200506|202406|34.69|79.65|1.3|0.94|0.88|0.59|1.66|1.2|0.81|0.9|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|60656273|105800000|1175900000|3190952000|1897952000|2070160000|16483046|36.64|0|10800
2024-08-10 16:39:59|russ2000_0042|NBIX|101|202406|202406|109|199703|202406|254.96|41.59|23.72|8.53|27.73|6.67|9.65|5.81|0.36|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|269784099|1038900000|116700000|12852003000|13890903000|13519194000|116526940|137.67|0|780
2024-08-10 16:40:00|russ2000_0043|FANG|43|202406|202406|47|201209|202406|28.24|10.35|11.73|3.46|8.16|3.85|2.39|2.11|0.4|0.69|-4.09|7.9|3|4.63|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|340621022|6908000000|18927000000|41863734900|35712734898|31595787510|280889679|200.19|0|712
2024-08-10 16:40:02|russ2000_0044|CW|130|202406|202406|136|199006|202406|17.53|26.59|1.51|1.97|1.43|3.47|1.94|4.36|0.37|0.43|5.87|4.42|1.32|0.3|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|107834194|382564000|538752000|11042833900|10375742906|11341867900|65539087|270.98|0|9100
2024-08-10 16:40:03|russ2000_0046|SEMG|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:40:04|russ2000_0047|CNO|74|202406|202406|82|200312|202406|29.96|7.2|-1.25|-4.44|0.66|0.72|0.69|1.27|0.75|1.86|8.61|16.44|1.81|2.2|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11376561429|23496700000|0|-16021443000|2952556992|3990044520|20963348|27.72|0|3300
2024-08-10 16:40:05|russ2000_0048|DAN|149|202406|202406|65|200803|202406|25.46|134.67|0.48|0.56|0.35|0.17|2.01|1.14|1.46|1.77|4.65|0.27|1.86|3.3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539630328|419000000|2326000000|4228100600|1757100636|1751340000|14431541|12.12|0|36300
2024-08-10 16:40:07|russ2000_0050|SF|150|202406|202406|140|198906|202406|39.81|17.87|1.13|0.28|1.05|2.07|1.34|1.88|1.12|0.22|0.25|5.44|0.62|1.85|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|966295814|4199147000|839984000|6288908700|8626889700|6259666050|52987982|84.15|0|8300
2024-08-10 16:40:08|russ2000_0051|GWRE|44|202403|202403|31|201112|201909|341.74|451.82|8.89|10.36|9.84|12.87|7.14|9.65|0.07|0.31|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|567523190|782291000|169032000|12021457400|12405251417|12503502246|98093771|150.07|0|2690
2024-08-10 16:40:09|russ2000_0052|UNFI|99|202403|202403|105|199706|202309|28.01|40.63|0.48|0.13|0.37|0.03|2.69|0.55|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15861104|39000000|2684024000|3041786600|922250000|847183500|8501385|15.5|0|28300
2024-08-10 16:40:11|russ2000_0054|TEN|87|202403|202403|82|200312|202406|20.55|5.94|0.47|0.42|0.25|1.04|17.82|0.52|8.43|1.01|-5.46|-41.35|6.17|2.05|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|218293460|343994000|2939000000|2179775000|863923968|2381951424|8353211|29.28|0|78000
2024-08-10 16:40:12|russ2000_0055|MTG|120|202406|202406|128|199206|202406|12.47|7.95|2.59|-1.98|3.76|5.04|1.93|1.13|0.38|0.13|-2.62|10.46|0.64|2.13|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2522406570|6071756000|47738000|205129500|5632954500|7319694550|35044634|21.55|0|724
2024-08-10 16:40:13|russ2000_0056|POL|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:40:14|russ2000_0057|DLX|150|202406|202406|134|199012|202406|15.48|26.12|1.77|0.96|1.51|0.46|6.89|1.63|-21.84|2.51|7.21|6.61|4.1|5.34|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78205629|23077000|122905000|2528442600|992956600|942152080|5899718|22.46|0|6352
2024-08-10 16:40:15|russ2000_0058|CASY|150|202403|202403|137|199003|202406|19.55|28.88|0.5|1.02|0.42|0.98|2.67|4.68|0.69|0.54|1.55|1.12|0.76|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|60633858|206482000|3308950000|15545320400|14075954688|14444014848|106421771|387.84|0|37153
2024-08-10 16:40:17|russ2000_0059|EPR|94|202406|202406|102|199812|202406|32.96|17.2|13.94|8.61|7.86|4.91|1.43|1.3|0.97|1.16|-1.01|8.35|7.72|7.96|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|50745978|33731000|189058000|5964142200|3178696214|3203493800|23930593|41.98|0|58
2024-08-10 16:40:18|russ2000_0060|MKTX|70|202406|202406|78|200412|202406|42.71|28.89|9.87|28.95|11.12|9.73|7.51|5.76|0|0|2.56|0.55|0.92|1.46|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|195049283|530498000|156394000|7046247300|7576745308|7650821090|95012023|200.53|0|527
2024-08-10 16:40:19|russ2000_0062|AEO|114|202403|202403|121|199403|202406|19.88|19.86|1.09|0.54|1.1|0.82|3.48|2.47|0.08|0.52|6.76|2.42|2.65|2.15|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|330733545|300518000|1930842000|4030772300|4338189765|3667245750|115605642|22.05|0|84000
2024-08-10 16:40:21|russ2000_0063|SXT|151|202406|202406|158|198412|202406|19.59|35.84|1.58|2.26|1.25|2.09|2.38|2.95|0.71|0.63|3.49|3.65|2.49|2.21|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13296418|30339000|429509000|3783207000|3151887960|3141872310|12533466|74.19|0|4058
2024-08-10 16:40:22|russ2000_0065|SHO|72|202406|202406|79|200409|202406|38.39|12.76|3.56|3.21|1.93|2.29|1.35|1.13|0.97|0.38|4.5|17.26|5.6|3.44|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|282178412|159151000|94462000|3063825600|2127463584|2240793500|15134295|10.46|0|47
2024-08-10 16:40:24|russ2000_0066|GNRC|52|202406|202406|53|201103|202406|23.66|33.9|2.77|5.55|2.06|2.01|5.39|3.39|1.62|0.62|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136244920|218317000|395590000|9213572200|7954593196|8378027746|107973739|132.22|0|5689
2024-08-10 16:40:25|russ2000_0068|AKRX|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:40:25|russ2000_0069|BLUE|35|202309|202309|-169|202503|198200|0|0|142.37|8.73|142.56|4.6|4.23|0.85|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|726154219|174293000|344840000|15403600|189696578|59429933|5824348|0.9842|0|1167
2024-08-10 16:40:26|russ2000_0071|RDN|118|202406|202406|126|199212|202406|11.1|8.08|2.31|-1.1|2.92|3.82|1.33|1.05|0.32|0.45|-2.27|9.24|0.45|3.02|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1799173193|817252000|61355000|5881897800|4700702800|6011598900|26233347|31.1|0|1400
2024-08-10 16:40:27|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2024-08-10 16:40:28|russ2000_0073|WWD|99|202406|202406|107|199709|202406|138.8|29.16|1.6|2.23|1.66|3.34|2.57|4.56|0.47|0.43|1.65|1.77|1.47|0.54|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|64410182|308332000|1008259000|11017956000|10403162040|11060400260|68101755|174.38|0|9000
2024-08-10 16:40:30|russ2000_0076|WWW|149|202406|202406|123|198912|202009|26.38|36.63|1.02|1.39|0.92|0.57|2.22|4.28|0.57|3.11|2.44|5.9|1.15|2.96|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|88178767|148300000|287300000|1756436600|1081736552|1093768000|17505501|13.52|0|4000
2024-08-10 16:40:31|russ2000_0077|WBS|139|202406|202406|138|198912|202406|16.72|9.5|4.82|0.05|2.66|2.87|1.24|0.88|1.71|0.42|0.02|17.23|2.74|3.67|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1006727654|1309768000|250535000|10168205800|7471408821|3911679420|48250899|43.59|0|3298
2024-08-10 16:40:33|russ2000_0081|SYNA|79|202406|202406|87|200209|202406|69.41|28.45|1.83|1.94|2.39|3.61|25.29|2.82|0.37|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|286034253|876900000|84300000|3579679500|3482206560|3148740000|25345076|88.2|0|1387
2024-08-10 16:40:34|russ2000_0082|PEB|46|202406|202406|34|201112|202006|156.33|15.35|5.06|3.45|3.14|1.22|1.23|0.61|0.52|0.8|-2.46|6.39|3.53|0.29|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|109939543|101689000|0|3845762000|1651298000|1795252250|19355537|13.75|0|58
2024-08-10 16:40:35|russ2000_0083|WSO|149|202406|202406|141|198903|202406|23.11|35.83|0.81|1.86|0.77|2.31|2.6|7.39|0.45|0.05|0.43|3.3|2.11|2.17|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|35212953|424854000|316544000|18677071000|18686731008|17797912420|124411101|463.24|0|5800
2024-08-10 16:40:37|russ2000_0084|BERY|43|202406|202406|46|201212|202406|31.53|12.57|1.56|1.38|0.73|0.58|10.61|2.04|-4.9|2.58|-5.81|-17.42|0.22|1.83|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|294650000|509000000|5044000000|14934210000|6744210000|7897670000|65637400|58.85|0|48000
2024-08-10 16:40:38|russ2000_0085|IDA|150|202406|202406|134|199012|202406|16|17.44|3.2|4.45|1.94|2.62|1.52|1.62|0.99|0.88|2.48|1.57|4.94|3.52|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76264882|169559000|4594409000|7624480000|4960516950|4710316050|32387910|93.15|0|1985
2024-08-10 16:40:40|russ2000_0086|POOL|111|202406|202406|115|199509|202406|28.56|25.91|1.23|3.73|1.19|2.21|8.58|8.75|1.23|0.78|4.66|1.77|1.48|1.46|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21731267|96894000|289316000|12787048100|11767389103|12551049870|130147125|307.33|0|4500
2024-08-10 16:40:41|russ2000_0087|MPW|68|202403|202403|73|200506|202309|23.92|49.55|13.79|15.67|7.62|3.26|1.32|0.39|0.89|1.51|-11.81|-25.13|8.53|13.92|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|193257569|224340000|10261000|12463082000|2587310240|2279472800|58643684|4.31|0|86
2024-08-10 16:40:42|russ2000_0088|GEO|114|202406|202406|120|199406|202406|33.97|55.23|1.74|1.63|1.2|0.75|2.93|1.49|1.43|1.38|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54406083|46299000|2253527000|3719773200|2003955232|1722683040|32669812|14.36|0|22000
2024-08-10 16:40:43|russ2000_0089|SUI|115|202406|202406|122|199312|202406|151.98|139.93|9.16|13.21|4.69|4.67|6.69|2.16|4.59|1.14|-2.83|-2.6|6.39|3.11|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|54045747|104200000|1278127000|22840498000|15006398000|11739046660|83082876|120.34|0|3146
2024-08-10 16:40:44|russ2000_0090|ACAD|74|202406|202406|54|201012|202406|17.71|90.28|4828.79|14.66|4704.84|3.02|7.45|5.79|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|216710727|500942000|14567000|2194174100|2695116125|2543693750|26251408|16.25|0|570
2024-08-10 16:40:45|russ2000_0091|ACHC|44|202406|202406|43|201212|202309|80.83|23.75|3.22|1.76|1.93|2.02|2.6|2.19|1.31|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63043925|77167000|3636046000|8067962200|6192121232|5984584320|61831337|67.54|0|42800
2024-08-10 16:40:47|russ2000_0092|MOG.A|149|202406|202406|157|198503|202406|25.89|26.51|1.06|1.01|0.69|1.52|1.56|3.05|1.14|0.53|-2|11.53|0.34|0.66|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81853053|50572000|654169000|6557175600|5649620620|5454230950|30090756|167.3|0|12809
2024-08-10 16:40:48|russ2000_0094|ENS|77|202406|202406|77|200503|202406|18.4|15.66|1.02|1.15|0.88|1.21|2.02|2.37|0.61|0.5|3.44|0.77|1|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|224053535|344069000|493173000|4721744600|4165344592|4444330992|33355994|103.52|0|11400
2024-08-10 16:40:49|russ2000_0095|FICO|143|202406|202406|135|199009|202406|37.87|78.27|4.11|10.72|4.65|22.66|7.97|50.14|0.62|-2.56|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|120994863|156043000|144442000|38531344200|36567444240|44278703040|280757753|1488.66|0|4065
2024-08-10 16:40:51|russ2000_0096|PCRX|48|202406|202406|36|201506|202406|491.81|21.51|11.68|6.19|9.82|2.32|11.79|1.49|0.77|0.67|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|188806739|404226000|191096000|1504492800|1319418814|1207942810|21387379|28.61|0|606
2024-08-10 16:40:52|russ2000_0097|EME|110|202406|202406|114|199512|202406|18.49|20.92|0.28|0.39|0.33|1.26|1.99|6.56|0.43|0|3.4|3.18|0.51|0.22|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|278697291|807318000|399112000|16247482000|17053762992|20056399960|224617113|365.08|0|36000
2024-08-10 16:40:53|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2024-08-10 16:40:54|russ2000_0099|EEFT|98|202406|202406|83|200309|202406|41.14|17.97|2.99|1.84|2.59|1.35|5.11|3.82|0.52|1.87|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|386988878|2067400000|513995000|4846915900|4647915900|5406270750|31340807|103.5|0|7700
2024-08-10 16:40:56|russ2000_0100|CMPR|67|202403|202403|74|200512|202406|75.64|26.79|2.9|1.34|2.74|0.72|13.75|28.22|1.61|-2.52|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98146484|160837000|494917000|3683290300|2197258800|2290195488|12324207|87.61|0|13000
2024-08-10 16:40:57|russ2000_0101|LTM|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:40:58|russ2000_0103|OPK|102|202406|202406|41|200606|201609|102.59|57.94|29.54|2.65|29.33|1.27|81.39|0.7|0.68|0.14|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|58059853|40576000|169009000|1033061100|871720125|800723500|4548704|1.25|0|6096
2024-08-10 16:40:59|russ2000_0105|POR|85|202406|202406|73|200603|202406|20.65|14.86|2.43|2.79|1.42|1.37|1.36|1.29|0.98|1.27|-1.24|-6.17|3.78|4.45|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74752941|6000000|7301000000|8883604100|4456604108|3875385000|39329017|43.24|0|2949
2024-08-10 16:41:00|russ2000_0107|RH|74|202403|202403|47|201209|202406|97.21|80.35|1.57|3.33|1.59|1.9|53.6|59.85|0.25|-8.52|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|60907913|101787000|1457943000|7717571600|5320879424|7705888176|225302574|290.08|0|5100
2024-08-10 16:41:01|russ2000_0108|SKX|90|202406|202406|98|199912|202406|25.74|18.53|0.8|0.87|0.9|1.28|2.34|2.54|0.23|0.08|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|373487544|1410541000|1935988000|9841583200|10527667200|10654018560|123728178|69.12|0|13100
2024-08-10 16:41:03|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2024-08-10 16:41:04|russ2000_0111|PRAA|76|202406|202406|84|200306|202406|19.42|196.6|4.19|4.33|3.05|0.78|2.53|0.69|1.06|2.72|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63647283|166783000|117498000|3779747200|774938220|904104420|3819545|19.66|0|4412
2024-08-10 16:41:05|russ2000_0112|CRZO|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:41:05|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2024-08-10 16:41:07|russ2000_0117|DRH|66|202406|202406|72|200606|202406|37.03|29.14|3.66|3.12|2.23|1.62|1.17|1.08|0.68|0.71|-2.11|7.98|5|1.42|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97165733|125219000|3127147000|2812894800|1756908790|1696737185|16741860|8.45|0|31
2024-08-10 16:41:08|russ2000_0118|CLDX|143|202406|202406|-169|202503|198200|0|0|66.93|88.11|78.21|249.89|5.1|2.91|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|80949078|802317000|7178000|1650731700|2453048707|817254820|27276117|37.01|0|130
2024-08-10 16:41:09|russ2000_0119|IDTI|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:41:10|russ2000_0120|CBRL|149|202403|202403|140|198906|202406|22.86|16.91|1.22|1.38|1.11|0.3|3.86|2.39|1.24|1.11|6.2|5.28|1.47|9.06|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61263256|11852000|1822010000|1477895400|1017531409|1085914352|34297298|45.83|0|55000
2024-08-10 16:41:11|russ2000_0121|SWX|150|202406|202406|138|198912|202406|19.77|27.82|1.76|1.94|0.77|0.96|1.46|1.5|1.53|1.49|-2.96|-2.47|4.15|3.52|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|48223482|599639000|6616829000|9834902500|5046900534|3908342160|23609199|70.38|0|2295
2024-08-10 16:41:13|russ2000_0123|PRI|52|202406|202406|57|201003|202406|13.23|18.94|1.21|1.58|2.05|2.78|2.29|3.72|0.53|0.92|6.74|6.51|0.99|1.18|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572295260|1591784000|48487000|8397616900|8042276862|9521398680|47494224|236.58|0|2803
2024-08-10 16:41:14|russ2000_0125|HMHC|32|202006|202006|-169|202503|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2024-08-10 16:41:15|russ2000_0127|VSAT|105|202406|202406|109|199612|202403|61.82|2.39|2.35|1.72|2.06|0.34|2.77|0.32|0.35|1.43|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|133231820|1811599000|3020797000|7031745400|1622795840|793889700|30526127|12.7|0|6100
2024-08-10 16:41:16|russ2000_0128|NJR|150|202406|202406|135|199009|202406|19.21|17.88|1.16|2.32|0.81|2.43|2.24|1.94|1.02|1.51|2.16|-9.26|4.63|3.93|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19676533|22399000|4005652000|7458696000|4235174984|4092953360|24294009|42.74|0|1108
2024-08-10 16:41:18|russ2000_0131|UBSI|146|202406|202406|134|199012|202406|15.71|12.24|4.78|-0.66|4.5|4.24|1.76|0.91|0.74|0.35|3.73|6.67|4.04|4.53|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|942174556|5174587000|251893000|904444500|4385748508|3889160232|15480239|32.44|0|2204
2024-08-10 16:41:19|russ2000_0132|NHI|122|202406|202406|130|199112|202406|18.82|23.04|13.47|12.76|10.54|9.02|6.26|2.36|1.08|0.91|6.82|3.35|7.63|5.32|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|56738878|14766000|519479000|4082704800|2942380844|3024144500|10590617|67.73|0|16
2024-08-10 16:41:20|russ2000_0134|RHP|102|202406|202406|110|199612|202406|123.98|18.74|3.26|3.89|2.18|2.71|3.7|11.29|2.09|6|1.5|10.89|2.1|4.31|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|107021268|498371000|3121446000|9222838000|5981614000|5489703640|43017015|99.86|0|1206
2024-08-10 16:41:22|russ2000_0136|MDSO|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:41:22|russ2000_0137|HNI|151|202406|202406|134|199012|202406|29.31|18.76|0.95|0.74|0.89|0.83|3.59|2.76|0.4|0.59|4.38|6.7|2.26|2.87|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45527398|33500000|440422000|2551388800|2122188776|1936310200|10931977|45.02|0|8500
2024-08-10 16:41:24|russ2000_0139|BID|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:41:25|russ2000_0140|HR|113|202406|202406|106|199403|202009|83.77|35.73|12.71|11.3|8.24|4.73|1.64|0.97|0.78|0.87|-0.12|-2.28|6.89|7.52|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13432912|41765000|144282000|11198050300|6004112256|2203310080|65603624|16.48|0|297
2024-08-10 16:41:26|russ2000_0141|POST|44|202406|202406|47|201209|202406|59.87|19.4|2.05|1.99|1.08|0.89|1.47|1.59|1.54|1.62|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|602445238|333800000|1721800000|12386527300|6085808400|7207872000|46449305|104.16|0|10100
2024-08-10 16:41:27|russ2000_0142|OLN|150|202406|202406|151|198609|202406|43.55|20.77|0.85|1.03|0.64|0.88|1.81|2.59|0.85|1.36|3.04|3.8|4.87|1.7|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142288889|182100000|3606700000|8302125000|5540125000|7444985000|51786091|47.15|0|6500
2024-08-10 16:41:29|russ2000_0144|TXRH|72|202406|202406|79|200409|202406|31.52|31.16|1.51|1.66|1.73|2.33|4.18|9.49|0.14|0.28|3.5|2.48|1.83|1.35|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|82799971|197454000|1589433000|11275447700|11457847709|11909977310|131845171|171.71|0|67900
2024-08-10 16:41:30|russ2000_0145|INFN|66|202406|202406|34|200806|201612|56.87|53.06|2.22|1.09|1.84|0.94|3.15|8.86|0.45|5.21|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|230459767|114670000|205908000|2002995200|1431972150|1130279640|24485637|6.09|0|3261
2024-08-10 16:41:31|russ2000_0146|ACIW|111|202406|202406|115|199509|202406|104.58|23.29|2.8|3.1|2.75|2.8|4.5|3.32|3.13|0.82|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95279472|156983000|123827000|5002461200|4151431154|4642481760|25568196|39.59|0|4018
2024-08-10 16:41:33|russ2000_0147|NWE|151|202406|202406|75|200509|202406|17.63|14.6|2.88|3.91|1.82|2.08|1.49|1.09|1.32|1.03|1.09|3.89|3.85|5.15|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25119045|6398000|4860759000|5957949900|3069868944|2532896160|12223341|50.08|0|1533
2024-08-10 16:41:34|russ2000_0149|FCNCA|127|202406|202406|130|199112|202406|12.95|9.26|0.78|-4.04|2.14|2.5|1.21|1.17|0.77|1.65|1.47|20.41|0.91|0.34|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4325352839|53178000000|1255688000|9229348200|24462348217|16560998126|148595868|1683.61|0|7176
2024-08-10 16:41:36|russ2000_0150|MTX|122|202406|202406|127|199209|202406|19.6|31.03|1.46|1.47|1.34|1.26|1.76|1.61|0.4|0.6|1.68|5.07|0.32|0.42|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157496440|316400000|1023600000|3391660300|2675149092|2835756000|16273786|83.16|0|3628
2024-08-10 16:41:37|russ2000_0151|CAKE|116|202406|202406|124|199306|202406|28.96|16.44|1.66|0.71|1.66|0.55|3.94|6.02|0.13|1.26|6.75|0.73|2.44|2.75|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49021407|40654000|2074026000|2432555500|1998760880|1723809460|38637131|39.29|0|46250
2024-08-10 16:41:39|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2024-08-10 16:41:40|russ2000_0153|EPAM|46|202406|202406|50|201112|202406|40.87|26.95|3.4|6.85|3.67|2.39|5.56|3.14|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|509296372|1848674000|402119000|8886887500|10709478520|10956692682|159610996|188.11|0|36739
2024-08-10 16:41:41|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2024-08-10 16:41:42|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2024-08-10 16:41:43|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2024-08-10 16:41:45|russ2000_0157|ABG|78|202406|202406|86|200212|202406|12.33|11.69|0.4|0.43|0.19|0.29|2.34|1.37|3|1.46|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|41645649|35900000|1013000000|9399865400|4552865387|4397891000|40102082|227.87|0|8500
2024-08-10 16:41:46|russ2000_0158|THOR|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:41:46|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2024-08-10 23:29:03|russ2000_0000|QRVO|31|202406|202406|23|201412|202009|106.88|39.39|3.68|4.82|3.6|2.82|2.81|3.1|0.24|0.56|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|666285464|1082415000|1235676000|11898085500|11019390480|13547786040|164153642|116.04|0|7900
2024-08-10 23:29:05|russ2000_0002|PBYI|54|202406|202406|3|202309|202406|19.29|18.11|4.14|1.62|3.03|0.72|19.72|3.08|3.33|1.84|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102619829|96832000|20353000|150211900|157979926|130392176|1942961|3.26|0|269
2024-08-10 23:29:06|russ2000_0003|ULTI|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:29:06|russ2000_0004|DXCM|66|202406|202406|23|201809|202406|152.37|69.99|20.69|21.94|20.44|12.08|21.71|20.07|0.37|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|451015141|3120700000|455900000|44748466000|45431366000|10997860000|346016965|113.38|0|5200
2024-08-10 23:29:08|russ2000_0005|BC|150|202406|202406|135|199009|202406|25.68|14.67|0.81|1.41|0.72|0.87|3.81|2.4|1.2|1.4|2.88|8.65|1.89|2.25|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|281965116|577000000|897300000|7078535000|4828435040|5807046000|52670674|72.77|0|12828
2024-08-10 23:29:09|russ2000_0006|ODP|138|202406|202406|138|198912|202406|44.44|18.27|0.53|0.09|0.49|0.2|2.62|1.32|0.44|0.2|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458407723|180000000|1884000000|1350801400|1347801378|2120580000|25155816|39.27|0|40000
2024-08-10 23:29:11|russ2000_0007|JBLU|78|202406|202406|83|200212|202309|123.38|57.5|1.43|0.86|0.97|0.22|1.84|0.79|1.25|1.99|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|893801481|1496000000|9439000000|5986213600|2112213579|1654653000|62158917|6.09|0|21569
2024-08-10 23:29:12|russ2000_0008|GPK|123|202406|202406|122|199312|202406|25.63|11.2|1.01|1.23|0.48|0.89|1.9|2.82|2.81|1.87|3.86|5.49|1.95|1.53|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52695432|125000000|3437400000|12991673400|7865673420|7278517000|64827385|26.21|0|18000
2024-08-10 23:29:14|russ2000_0009|MMS|99|202406|202406|107|199709|202406|30.42|17.97|1.45|1.34|1.56|1|3.65|2.91|0.06|0.63|4.07|5.11|0.82|1.38|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|117141144|102794000|244360000|6216452900|5178593900|5322141400|29555299|85.7|0|29600
2024-08-10 23:29:16|russ2000_0010|CGNX|130|202406|202406|138|198912|202406|43.29|103.91|7.09|15.19|7.92|9.58|4.69|5.39|0|0|3.2|0.85|0.95|0.63|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|175229341|289075000|109755000|7730302400|8019377408|8055953080|49973268|46.76|0|2267
2024-08-10 23:29:17|russ2000_0012|SSNC|59|202406|202406|57|201003|202406|61.94|22.79|6.08|4.77|4.56|2.8|2.61|2.41|0.87|1.03|-5.68|3.11|0.87|1.53|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|166361722|462700000|781100000|21551916000|15341616000|16657686000|58112890|62.67|0|22800
2024-08-10 23:29:18|russ2000_0013|WEX|66|202406|202406|74|200512|202406|32.51|30.65|5.27|4.61|4.29|2.86|5.33|4.18|1.48|2.36|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|482756258|4005100000|205189000|7554410000|7351310000|7755012060|63475491|177.14|0|5000
2024-08-10 23:29:20|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2024-08-10 23:29:21|russ2000_0016|CY|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:29:21|russ2000_0017|TYL|134|202406|202406|137|199003|202406|65.88|103.88|6.09|12.18|7.47|10.66|4.62|7.06|0.15|0.19|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|49111469|258010000|191626000|21769654300|21430595276|20823136480|124833989|502.78|0|5495
2024-08-10 23:29:22|russ2000_0018|STE|122|202406|202406|127|199209|202406|62.92|54.48|2.4|5.17|2.45|4.25|3.51|3.44|0.32|0.36|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105722546|198328000|1291515000|23823453500|21690332460|18809309040|114985348|219.54|0|13000
2024-08-10 23:29:24|russ2000_0019|HIW|107|202406|202406|115|199509|202406|35.88|18.63|9.3|7.91|5|3.42|1.73|1.17|1.17|1.32|-0.2|4.13|6.09|7.61|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|21989904|27003000|2759208000|6039263600|2784890581|2803797100|20839168|26.27|0|398
2024-08-10 23:29:25|russ2000_0021|BDC|111|202406|202406|120|199406|202406|30.41|19.96|1.36|1.47|1.14|1.69|2.97|3.3|1|0.95|2.48|3.57|0.49|0.21|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|219707477|564751000|396613000|4419093200|3818973200|4189577000|26565805|93.8|0|7000
2024-08-10 23:29:26|russ2000_0022|RLJ|47|202406|202406|51|201109|202406|96.93|37.04|3.98|3.31|2.34|1.1|1.18|0.77|0.7|0.95|4.88|10.14|5.34|4.15|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|378003156|371133000|141651000|3727191900|1494967941|1574925831|13074326|9.63|0|87
2024-08-10 23:29:28|russ2000_0023|HEI|150|202403|202403|135|199009|202406|33.15|75.89|2.55|8.29|2.61|9.6|3.24|9.86|0.29|0.71|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24912970|204161000|170340000|36031812400|33418832480|33120053560|95945779|241.34|0|5900
2024-08-10 23:29:29|russ2000_0025|MANH|99|202406|202406|105|199803|202406|50.57|75.21|4.35|9.81|5.53|15.46|13.62|63.39|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102302510|202709000|49075000|14905355600|15108064608|15892852360|113636834|246.68|0|3500
2024-08-10 23:29:30|russ2000_0027|WST|151|202406|202406|134|199012|202406|37.41|46.85|1.92|9.87|2.05|8.53|3|8.95|0.48|0.08|1.72|0.43|1.59|0.24|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|119657895|446200000|908300000|23673314000|23913714000|24967762000|197452704|329.39|0|8200
2024-08-10 23:29:32|russ2000_0029|VRNT|68|202403|202403|86|200212|202406|288.05|75.29|2.55|3.02|2.47|2.52|15.89|2.73|-114.54|0.33|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|271894000|237377000|207462000|2843170200|2237579188|2379782860|29503520|36.14|0|6200
2024-08-10 23:29:33|russ2000_0031|TDY|95|202406|202406|99|199909|202406|21.34|21.1|1.5|3.78|1.49|3.35|3.18|1.97|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|83801136|443200000|601900000|20572539100|18213139130|14665644000|102648942|387.98|0|11790
2024-08-10 23:29:34|russ2000_0032|FAF|52|202406|202406|56|201006|202406|14.94|28.85|0.62|0.8|0.76|0.95|1.27|1.17|0.2|0.42|2.67|3.64|2.68|3.93|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1142536280|2105000000|714776000|5517445000|5562245000|6087879850|26623156|53.95|0|18412
2024-08-10 23:29:35|russ2000_0034|AZPN|108|202406|202406|101|199506|202009|103.11|38.55|5.41|14.83|5.99|11.25|11.35|0.98|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|107589000|236970000|40868000|12326675400|12563645445|13541798880|36242924|198.63|0|1600
2024-08-10 23:29:37|russ2000_0035|MTN|98|202403|202403|108|199706|202406|62.12|24.08|2.81|6.29|2.24|2.4|3.22|6.82|0.95|2.76|1.75|1.44|2.31|4.7|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|119799598|705429000|2418423000|9229766200|6847944240|7282402110|85101736|182.01|0|43200
2024-08-10 23:29:38|russ2000_0036|WCG|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:29:39|russ2000_0037|CUBE|72|202406|202406|79|200409|202406|121.85|25.38|10.61|12.45|6.92|9.64|2.26|3.65|0.81|1.04|-3.78|3.1|4.38|4.43|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16305373|5656000|41698000|13128288000|10172143973|8771652640|55598189|45.17|0|3011
2024-08-10 23:29:40|russ2000_0038|PB|94|202406|202406|102|199812|202406|15.41|13.38|5.86|4.39|5.4|5.29|1.53|0.83|0.2|0.54|0.67|7.68|1.84|3.65|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|297987645|1826251000|324975000|7898092100|5824343136|5665110120|32545205|61.14|0|3901
2024-08-10 23:29:41|russ2000_0039|JACK|122|202400|202400|98|199909|202403|23.43|13.64|1.5|3.25|1.27|0.79|5.54|168.69|1.88|-2.48|12.22|30.93|1.91|2.96|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35383311|20197000|1259231000|2851129400|1136849440|1360878800|28351866|59.44|0|5200
2024-08-10 23:29:43|russ2000_0040|THS|69|202406|202406|76|200506|202406|34.69|79.65|1.3|0.94|0.88|0.59|1.66|1.2|0.81|0.9|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|60656273|105800000|1175900000|3190952000|1897952000|2070160000|16483046|36.64|0|10800
2024-08-10 23:29:44|russ2000_0042|NBIX|101|202406|202406|109|199703|202406|254.96|41.59|23.72|8.53|27.73|6.67|9.65|5.81|0.36|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|269784099|1038900000|116700000|12852003000|13890903000|13519194000|116526940|137.67|0|780
2024-08-10 23:29:45|russ2000_0043|FANG|43|202406|202406|47|201209|202406|28.24|10.35|11.73|3.46|8.16|3.85|2.39|2.11|0.4|0.69|-4.09|7.9|3|4.63|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|340621022|6908000000|18927000000|41863734900|35712734898|31595787510|280889679|200.19|0|712
2024-08-10 23:29:46|russ2000_0044|CW|130|202406|202406|136|199006|202406|17.53|26.59|1.51|1.97|1.43|3.47|1.94|4.36|0.37|0.43|5.87|4.42|1.32|0.3|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|107834194|382564000|538752000|11042833900|10375742906|11341867900|65539087|270.98|0|9100
2024-08-10 23:29:48|russ2000_0046|SEMG|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:29:49|russ2000_0047|CNO|74|202406|202406|82|200312|202406|29.96|7.2|-1.25|-4.44|0.66|0.72|0.69|1.27|0.75|1.86|8.61|16.44|1.81|2.2|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11376561429|23496700000|0|-16021443000|2952556992|3990044520|20963348|27.72|0|3300
2024-08-10 23:29:50|russ2000_0048|DAN|149|202406|202406|65|200803|202406|25.46|134.67|0.48|0.56|0.35|0.17|2.01|1.14|1.46|1.77|4.65|0.27|1.86|3.3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539630328|419000000|2326000000|4228100600|1757100636|1751340000|14431541|12.12|0|36300
2024-08-10 23:29:52|russ2000_0050|SF|150|202406|202406|140|198906|202406|39.81|17.87|1.13|0.28|1.05|2.07|1.34|1.88|1.12|0.22|0.25|5.44|0.62|1.85|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|966295814|4199147000|839984000|6288908700|8626889700|6259666050|52987982|84.15|0|8300
2024-08-10 23:29:53|russ2000_0051|GWRE|44|202403|202403|31|201112|201909|341.74|451.82|8.89|10.36|9.84|12.87|7.14|9.65|0.07|0.31|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|567523190|782291000|169032000|12021457400|12405251417|12503502246|98093771|150.07|0|2690
2024-08-10 23:29:55|russ2000_0052|UNFI|99|202403|202403|105|199706|202309|28.01|40.63|0.48|0.13|0.37|0.03|2.69|0.55|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15861104|39000000|2684024000|3041786600|922250000|847183500|8501385|15.5|0|28300
2024-08-10 23:29:56|russ2000_0054|TEN|87|202403|202403|82|200312|202406|20.55|5.94|0.47|0.42|0.25|1.04|17.82|0.52|8.43|1.01|-5.46|-41.35|6.17|2.05|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|218293460|343994000|2939000000|2179775000|863923968|2381951424|8353211|29.28|0|78000
2024-08-10 23:29:58|russ2000_0055|MTG|120|202406|202406|128|199206|202406|12.47|7.95|2.59|-1.98|3.76|5.04|1.93|1.13|0.38|0.13|-2.62|10.46|0.64|2.13|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2522406570|6071756000|47738000|205129500|5632954500|7319694550|35044634|21.55|0|724
2024-08-10 23:29:59|russ2000_0056|POL|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:30:00|russ2000_0057|DLX|150|202406|202406|134|199012|202406|15.48|26.12|1.77|0.96|1.51|0.46|6.89|1.63|-21.84|2.51|7.21|6.61|4.1|5.34|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78205629|23077000|122905000|2528442600|992956600|942152080|5899718|22.46|0|6352
2024-08-10 23:30:03|russ2000_0058|CASY|150|202403|202403|137|199003|202406|19.55|28.88|0.5|1.02|0.42|0.98|2.67|4.68|0.69|0.54|1.55|1.12|0.76|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|60633858|206482000|3308950000|15545320400|14075954688|14444014848|106421771|387.84|0|37153
2024-08-10 23:30:06|russ2000_0059|EPR|94|202406|202406|102|199812|202406|32.96|17.2|13.94|8.61|7.86|4.91|1.43|1.3|0.97|1.16|-1.01|8.35|7.72|7.96|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|50745978|33731000|189058000|5964142200|3178696214|3203493800|23930593|41.98|0|58
2024-08-10 23:30:08|russ2000_0060|MKTX|70|202406|202406|78|200412|202406|42.71|28.89|9.87|28.95|11.12|9.73|7.51|5.76|0|0|2.56|0.55|0.92|1.46|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|195049283|530498000|156394000|7046247300|7576745308|7650821090|95012023|200.53|0|527
2024-08-10 23:30:10|russ2000_0062|AEO|114|202403|202403|121|199403|202406|19.88|19.86|1.09|0.54|1.1|0.82|3.48|2.47|0.08|0.52|6.76|2.42|2.65|2.15|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|330733545|300518000|1930842000|4030772300|4338189765|3667245750|115605642|22.05|0|84000
2024-08-10 23:30:11|russ2000_0063|SXT|151|202406|202406|158|198412|202406|19.59|35.84|1.58|2.26|1.25|2.09|2.38|2.95|0.71|0.63|3.49|3.65|2.49|2.21|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13296418|30339000|429509000|3783207000|3151887960|3141872310|12533466|74.19|0|4058
2024-08-10 23:30:13|russ2000_0065|SHO|72|202406|202406|79|200409|202406|38.39|12.76|3.56|3.21|1.93|2.29|1.35|1.13|0.97|0.38|4.5|17.26|5.6|3.44|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|282178412|159151000|94462000|3063825600|2127463584|2240793500|15134295|10.46|0|47
2024-08-10 23:30:14|russ2000_0066|GNRC|52|202406|202406|53|201103|202406|23.66|33.9|2.77|5.55|2.06|2.01|5.39|3.39|1.62|0.62|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136244920|218317000|395590000|9213572200|7954593196|8378027746|107973739|132.22|0|5689
2024-08-10 23:30:16|russ2000_0068|AKRX|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:30:17|russ2000_0069|BLUE|35|202309|202309|-169|202503|198200|0|0|142.37|8.73|142.56|4.6|4.23|0.85|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|726154219|174293000|344840000|15403600|189696578|59429933|5824348|0.9842|0|1167
2024-08-10 23:30:18|russ2000_0071|RDN|118|202406|202406|126|199212|202406|11.1|8.08|2.31|-1.1|2.92|3.82|1.33|1.05|0.32|0.45|-2.27|9.24|0.45|3.02|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1799173193|817252000|61355000|5881897800|4700702800|6011598900|26233347|31.1|0|1400
2024-08-10 23:30:20|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2024-08-10 23:30:21|russ2000_0073|WWD|99|202406|202406|107|199709|202406|138.8|29.16|1.6|2.23|1.66|3.34|2.57|4.56|0.47|0.43|1.65|1.77|1.47|0.54|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|64410182|308332000|1008259000|11017956000|10403162040|11060400260|68101755|174.38|0|9000
2024-08-10 23:30:22|russ2000_0076|WWW|149|202406|202406|123|198912|202009|26.38|36.63|1.02|1.39|0.92|0.57|2.22|4.28|0.57|3.11|2.44|5.9|1.15|2.96|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|88178767|148300000|287300000|1756436600|1081736552|1093768000|17505501|13.52|0|4000
2024-08-10 23:30:24|russ2000_0077|WBS|139|202406|202406|138|198912|202406|16.72|9.5|4.82|0.05|2.66|2.87|1.24|0.88|1.71|0.42|0.02|17.23|2.74|3.67|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1006727654|1309768000|250535000|10168205800|7471408821|3911679420|48250899|43.59|0|3298
2024-08-10 23:30:26|russ2000_0081|SYNA|79|202406|202406|87|200209|202406|69.41|28.45|1.83|1.94|2.39|3.61|25.29|2.82|0.37|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|286034253|876900000|84300000|3579679500|3482206560|3148740000|25345076|88.2|0|1387
2024-08-10 23:30:27|russ2000_0082|PEB|46|202406|202406|34|201112|202006|156.33|15.35|5.06|3.45|3.14|1.22|1.23|0.61|0.52|0.8|-2.46|6.39|3.53|0.29|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|109939543|101689000|0|3845762000|1651298000|1795252250|19355537|13.75|0|58
2024-08-10 23:30:28|russ2000_0083|WSO|149|202406|202406|141|198903|202406|23.11|35.83|0.81|1.86|0.77|2.31|2.6|7.39|0.45|0.05|0.43|3.3|2.11|2.17|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|35212953|424854000|316544000|18677071000|18686731008|17797912420|124411101|463.24|0|5800
2024-08-10 23:30:30|russ2000_0084|BERY|43|202406|202406|46|201212|202406|31.53|12.57|1.56|1.38|0.73|0.58|10.61|2.04|-4.9|2.58|-5.81|-17.42|0.22|1.83|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|294650000|509000000|5044000000|14934210000|6744210000|7897670000|65637400|58.85|0|48000
2024-08-10 23:30:32|russ2000_0085|IDA|150|202406|202406|134|199012|202406|16|17.44|3.2|4.45|1.94|2.62|1.52|1.62|0.99|0.88|2.48|1.57|4.94|3.52|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76264882|169559000|4594409000|7624480000|4960516950|4710316050|32387910|93.15|0|1985
2024-08-10 23:30:33|russ2000_0086|POOL|111|202406|202406|115|199509|202406|28.56|25.91|1.23|3.73|1.19|2.21|8.58|8.75|1.23|0.78|4.66|1.77|1.48|1.46|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21731267|96894000|289316000|12787048100|11767389103|12551049870|130147125|307.33|0|4500
2024-08-10 23:30:35|russ2000_0087|MPW|68|202403|202403|73|200506|202309|23.92|49.55|13.79|15.67|7.62|3.26|1.32|0.39|0.89|1.51|-11.81|-25.13|8.53|13.92|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|193257569|224340000|10261000|12463082000|2587310240|2279472800|58643684|4.31|0|86
2024-08-10 23:30:36|russ2000_0088|GEO|114|202406|202406|120|199406|202406|33.97|55.23|1.74|1.63|1.2|0.75|2.93|1.49|1.43|1.38|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54406083|46299000|2253527000|3719773200|2003955232|1722683040|32669812|14.36|0|22000
2024-08-10 23:30:38|russ2000_0089|SUI|115|202406|202406|122|199312|202406|151.98|139.93|9.16|13.21|4.69|4.67|6.69|2.16|4.59|1.14|-2.83|-2.6|6.39|3.11|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|54045747|104200000|1278127000|22840498000|15006398000|11739046660|83082876|120.34|0|3146
2024-08-10 23:30:39|russ2000_0090|ACAD|74|202406|202406|54|201012|202406|17.71|90.28|4828.79|14.66|4704.84|3.02|7.45|5.79|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|216710727|500942000|14567000|2194174100|2695116125|2543693750|26251408|16.25|0|570
2024-08-10 23:30:41|russ2000_0091|ACHC|44|202406|202406|43|201212|202309|80.83|23.75|3.22|1.76|1.93|2.02|2.6|2.19|1.31|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63043925|77167000|3636046000|8067962200|6192121232|5984584320|61831337|67.54|0|42800
2024-08-10 23:30:42|russ2000_0092|MOG.A|149|202406|202406|157|198503|202406|25.89|26.51|1.06|1.01|0.69|1.52|1.56|3.05|1.14|0.53|-2|11.53|0.34|0.66|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81853053|50572000|654169000|6557175600|5649620620|5454230950|30090756|167.3|0|12809
2024-08-10 23:30:44|russ2000_0094|ENS|77|202406|202406|77|200503|202406|18.4|15.66|1.02|1.15|0.88|1.21|2.02|2.37|0.61|0.5|3.44|0.77|1|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|224053535|344069000|493173000|4721744600|4165344592|4444330992|33355994|103.52|0|11400
2024-08-10 23:30:46|russ2000_0095|FICO|143|202406|202406|135|199009|202406|37.87|78.27|4.11|10.72|4.65|22.66|7.97|50.14|0.62|-2.56|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|120994863|156043000|144442000|38531344200|36567444240|44278703040|280757753|1488.66|0|4065
2024-08-10 23:30:48|russ2000_0096|PCRX|48|202406|202406|36|201506|202406|491.81|21.51|11.68|6.19|9.82|2.32|11.79|1.49|0.77|0.67|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|188806739|404226000|191096000|1504492800|1319418814|1207942810|21387379|28.61|0|606
2024-08-10 23:30:49|russ2000_0097|EME|110|202406|202406|114|199512|202406|18.49|20.92|0.28|0.39|0.33|1.26|1.99|6.56|0.43|0|3.4|3.18|0.51|0.22|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|278697291|807318000|399112000|16247482000|17053762992|20056399960|224617113|365.08|0|36000
2024-08-10 23:30:51|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2024-08-10 23:30:52|russ2000_0099|EEFT|98|202406|202406|83|200309|202406|41.14|17.97|2.99|1.84|2.59|1.35|5.11|3.82|0.52|1.87|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|386988878|2067400000|513995000|4846915900|4647915900|5406270750|31340807|103.5|0|7700
2024-08-10 23:30:54|russ2000_0100|CMPR|67|202403|202403|74|200512|202406|75.64|26.79|2.9|1.34|2.74|0.72|13.75|28.22|1.61|-2.52|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98146484|160837000|494917000|3683290300|2197258800|2290195488|12324207|87.61|0|13000
2024-08-10 23:30:55|russ2000_0101|LTM|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:30:57|russ2000_0103|OPK|102|202406|202406|41|200606|201609|102.59|57.94|29.54|2.65|29.33|1.27|81.39|0.7|0.68|0.14|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|58059853|40576000|169009000|1033061100|871720125|800723500|4548704|1.25|0|6096
2024-08-10 23:30:58|russ2000_0105|POR|85|202406|202406|73|200603|202406|20.65|14.86|2.43|2.79|1.42|1.37|1.36|1.29|0.98|1.27|-1.24|-6.17|3.78|4.45|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74752941|6000000|7301000000|8883604100|4456604108|3875385000|39329017|43.24|0|2949
2024-08-10 23:31:00|russ2000_0107|RH|74|202403|202403|47|201209|202406|97.21|80.35|1.57|3.33|1.59|1.9|53.6|59.85|0.25|-8.52|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|60907913|101787000|1457943000|7717571600|5320879424|7705888176|225302574|290.08|0|5100
2024-08-10 23:31:01|russ2000_0108|SKX|90|202406|202406|98|199912|202406|25.74|18.53|0.8|0.87|0.9|1.28|2.34|2.54|0.23|0.08|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|373487544|1410541000|1935988000|9841583200|10527667200|10654018560|123728178|69.12|0|13100
2024-08-10 23:31:03|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2024-08-10 23:31:04|russ2000_0111|PRAA|76|202406|202406|84|200306|202406|19.42|196.6|4.19|4.33|3.05|0.78|2.53|0.69|1.06|2.72|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63647283|166783000|117498000|3779747200|774938220|904104420|3819545|19.66|0|4412
2024-08-10 23:31:06|russ2000_0112|CRZO|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:31:06|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2024-08-10 23:31:08|russ2000_0117|DRH|66|202406|202406|72|200606|202406|37.03|29.14|3.66|3.12|2.23|1.62|1.17|1.08|0.68|0.71|-2.11|7.98|5|1.42|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97165733|125219000|3127147000|2812894800|1756908790|1696737185|16741860|8.45|0|31
2024-08-10 23:31:10|russ2000_0118|CLDX|143|202406|202406|-169|202503|198200|0|0|66.93|88.11|78.21|249.89|5.1|2.91|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|80949078|802317000|7178000|1650731700|2453048707|817254820|27276117|37.01|0|130
2024-08-10 23:31:11|russ2000_0119|IDTI|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:31:12|russ2000_0120|CBRL|149|202403|202403|140|198906|202406|22.86|16.91|1.22|1.38|1.11|0.3|3.86|2.39|1.24|1.11|6.2|5.28|1.47|9.06|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61263256|11852000|1822010000|1477895400|1017531409|1085914352|34297298|45.83|0|55000
2024-08-10 23:31:14|russ2000_0121|SWX|150|202406|202406|138|198912|202406|19.77|27.82|1.76|1.94|0.77|0.96|1.46|1.5|1.53|1.49|-2.96|-2.47|4.15|3.52|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|48223482|599639000|6616829000|9834902500|5046900534|3908342160|23609199|70.38|0|2295
2024-08-10 23:31:16|russ2000_0123|PRI|52|202406|202406|57|201003|202406|13.23|18.94|1.21|1.58|2.05|2.78|2.29|3.72|0.53|0.92|6.74|6.51|0.99|1.18|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572295260|1591784000|48487000|8397616900|8042276862|9521398680|47494224|236.58|0|2803
2024-08-10 23:31:18|russ2000_0125|HMHC|32|202006|202006|-169|202503|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2024-08-10 23:31:19|russ2000_0127|VSAT|105|202406|202406|109|199612|202403|61.82|2.39|2.35|1.72|2.06|0.34|2.77|0.32|0.35|1.43|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|133231820|1811599000|3020797000|7031745400|1622795840|793889700|30526127|12.7|0|6100
2024-08-10 23:31:21|russ2000_0128|NJR|150|202406|202406|135|199009|202406|19.21|17.88|1.16|2.32|0.81|2.43|2.24|1.94|1.02|1.51|2.16|-9.26|4.63|3.93|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19676533|22399000|4005652000|7458696000|4235174984|4092953360|24294009|42.74|0|1108
2024-08-10 23:31:22|russ2000_0131|UBSI|146|202406|202406|134|199012|202406|15.71|12.24|4.78|-0.66|4.5|4.24|1.76|0.91|0.74|0.35|3.73|6.67|4.04|4.53|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|942174556|5174587000|251893000|904444500|4385748508|3889160232|15480239|32.44|0|2204
2024-08-10 23:31:24|russ2000_0132|NHI|122|202406|202406|130|199112|202406|18.82|23.04|13.47|12.76|10.54|9.02|6.26|2.36|1.08|0.91|6.82|3.35|7.63|5.32|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|56738878|14766000|519479000|4082704800|2942380844|3024144500|10590617|67.73|0|16
2024-08-10 23:31:26|russ2000_0134|RHP|102|202406|202406|110|199612|202406|123.98|18.74|3.26|3.89|2.18|2.71|3.7|11.29|2.09|6|1.5|10.89|2.1|4.31|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|107021268|498371000|3121446000|9222838000|5981614000|5489703640|43017015|99.86|0|1206
2024-08-10 23:31:27|russ2000_0136|MDSO|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:31:28|russ2000_0137|HNI|151|202406|202406|134|199012|202406|29.31|18.76|0.95|0.74|0.89|0.83|3.59|2.76|0.4|0.59|4.38|6.7|2.26|2.87|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45527398|33500000|440422000|2551388800|2122188776|1936310200|10931977|45.02|0|8500
2024-08-10 23:31:30|russ2000_0139|BID|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:31:30|russ2000_0140|HR|113|202406|202406|106|199403|202009|83.77|35.73|12.71|11.3|8.24|4.73|1.64|0.97|0.78|0.87|-0.12|-2.28|6.89|7.52|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13432912|41765000|144282000|11198050300|6004112256|2203310080|65603624|16.48|0|297
2024-08-10 23:31:32|russ2000_0141|POST|44|202406|202406|47|201209|202406|59.87|19.4|2.05|1.99|1.08|0.89|1.47|1.59|1.54|1.62|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|602445238|333800000|1721800000|12386527300|6085808400|7207872000|46449305|104.16|0|10100
2024-08-10 23:31:33|russ2000_0142|OLN|150|202406|202406|151|198609|202406|43.55|20.77|0.85|1.03|0.64|0.88|1.81|2.59|0.85|1.36|3.04|3.8|4.87|1.7|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142288889|182100000|3606700000|8302125000|5540125000|7444985000|51786091|47.15|0|6500
2024-08-10 23:31:35|russ2000_0144|TXRH|72|202406|202406|79|200409|202406|31.52|31.16|1.51|1.66|1.73|2.33|4.18|9.49|0.14|0.28|3.5|2.48|1.83|1.35|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|82799971|197454000|1589433000|11275447700|11457847709|11909977310|131845171|171.71|0|67900
2024-08-10 23:31:36|russ2000_0145|INFN|66|202406|202406|34|200806|201612|56.87|53.06|2.22|1.09|1.84|0.94|3.15|8.86|0.45|5.21|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|230459767|114670000|205908000|2002995200|1431972150|1130279640|24485637|6.09|0|3261
2024-08-10 23:31:38|russ2000_0146|ACIW|111|202406|202406|115|199509|202406|104.58|23.29|2.8|3.1|2.75|2.8|4.5|3.32|3.13|0.82|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95279472|156983000|123827000|5002461200|4151431154|4642481760|25568196|39.59|0|4018
2024-08-10 23:31:40|russ2000_0147|NWE|151|202406|202406|75|200509|202406|17.63|14.6|2.88|3.91|1.82|2.08|1.49|1.09|1.32|1.03|1.09|3.89|3.85|5.15|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25119045|6398000|4860759000|5957949900|3069868944|2532896160|12223341|50.08|0|1533
2024-08-10 23:31:41|russ2000_0149|FCNCA|127|202406|202406|130|199112|202406|12.95|9.26|0.78|-4.04|2.14|2.5|1.21|1.17|0.77|1.65|1.47|20.41|0.91|0.34|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4325352839|53178000000|1255688000|9229348200|24462348217|16560998126|148595868|1683.61|0|7176
2024-08-10 23:31:43|russ2000_0150|MTX|122|202406|202406|127|199209|202406|19.6|31.03|1.46|1.47|1.34|1.26|1.76|1.61|0.4|0.6|1.68|5.07|0.32|0.42|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157496440|316400000|1023600000|3391660300|2675149092|2835756000|16273786|83.16|0|3628
2024-08-10 23:31:45|russ2000_0151|CAKE|116|202406|202406|124|199306|202406|28.96|16.44|1.66|0.71|1.66|0.55|3.94|6.02|0.13|1.26|6.75|0.73|2.44|2.75|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49021407|40654000|2074026000|2432555500|1998760880|1723809460|38637131|39.29|0|46250
2024-08-10 23:31:47|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2024-08-10 23:31:49|russ2000_0153|EPAM|46|202406|202406|50|201112|202406|40.87|26.95|3.4|6.85|3.67|2.39|5.56|3.14|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|509296372|1848674000|402119000|8886887500|10709478520|10956692682|159610996|188.11|0|36739
2024-08-10 23:31:50|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2024-08-10 23:31:52|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2024-08-10 23:31:53|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2024-08-10 23:31:54|russ2000_0157|ABG|78|202406|202406|86|200212|202406|12.33|11.69|0.4|0.43|0.19|0.29|2.34|1.37|3|1.46|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|41645649|35900000|1013000000|9399865400|4552865387|4397891000|40102082|227.87|0|8500
2024-08-10 23:31:55|russ2000_0158|THOR|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:31:56|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2024-08-18 03:09:46|russ2000_0000|QRVO|31|202406|202406|23|201412|202009|106.88|39.39|3.68|4.82|3.6|2.82|2.81|3.1|0.24|0.56|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|666285464|1082415000|1235676000|11898085500|11019390480|13547786040|164153642|116.04|0|7900
2024-08-18 03:09:48|russ2000_0002|PBYI|54|202406|202406|3|202309|202406|19.29|18.11|4.14|1.62|3.03|0.72|19.72|3.08|3.33|1.84|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102619829|96832000|20353000|150211900|157979926|130392176|1942961|3.26|0|269
2024-08-18 03:09:49|russ2000_0003|ULTI|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:09:49|russ2000_0004|DXCM|66|202406|202406|23|201809|202406|152.37|69.99|20.69|21.94|20.44|12.08|21.71|20.07|0.37|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|451015141|3120700000|455900000|44748466000|45431366000|10997860000|346016965|113.38|0|5200
2024-08-18 03:09:50|russ2000_0005|BC|150|202406|202406|135|199009|202406|25.68|14.67|0.81|1.41|0.72|0.87|3.81|2.4|1.2|1.4|2.88|8.65|1.89|2.25|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|281965116|577000000|897300000|7078535000|4828435040|5807046000|52670674|72.77|0|12828
2024-08-18 03:09:52|russ2000_0006|ODP|138|202406|202406|138|198912|202406|44.44|18.27|0.53|0.09|0.49|0.2|2.62|1.32|0.44|0.2|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458407723|180000000|1884000000|1350801400|1347801378|2120580000|25155816|39.27|0|40000
2024-08-18 03:09:53|russ2000_0007|JBLU|78|202406|202406|83|200212|202309|123.38|57.5|1.43|0.86|0.97|0.22|1.84|0.79|1.25|1.99|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|893801481|1496000000|9439000000|5986213600|2112213579|1654653000|62158917|6.09|0|21569
2024-08-18 03:09:54|russ2000_0008|GPK|123|202406|202406|122|199312|202406|25.63|11.2|1.01|1.23|0.48|0.89|1.9|2.82|2.81|1.87|3.86|5.49|1.95|1.53|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52695432|125000000|3437400000|12991673400|7865673420|7278517000|64827385|26.21|0|18000
2024-08-18 03:09:55|russ2000_0009|MMS|99|202406|202406|107|199709|202406|30.42|17.97|1.45|1.34|1.56|1|3.65|2.91|0.06|0.63|4.07|5.11|0.82|1.38|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|117141144|102794000|244360000|6216452900|5178593900|5322141400|29555299|85.7|0|29600
2024-08-18 03:09:56|russ2000_0010|CGNX|130|202406|202406|138|198912|202406|43.29|103.91|7.09|15.19|7.92|9.58|4.69|5.39|0|0|3.2|0.85|0.95|0.63|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|175229341|289075000|109755000|7730302400|8019377408|8055953080|49973268|46.76|0|2267
2024-08-18 03:09:58|russ2000_0012|SSNC|59|202406|202406|57|201003|202406|61.94|22.79|6.08|4.77|4.56|2.8|2.61|2.41|0.87|1.03|-5.68|3.11|0.87|1.53|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|166361722|462700000|781100000|21551916000|15341616000|16657686000|58112890|62.67|0|22800
2024-08-18 03:09:59|russ2000_0013|WEX|66|202406|202406|74|200512|202406|32.51|30.65|5.27|4.61|4.29|2.86|5.33|4.18|1.48|2.36|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|482756258|4005100000|205189000|7554410000|7351310000|7755012060|63475491|177.14|0|5000
2024-08-18 03:10:00|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2024-08-18 03:10:01|russ2000_0016|CY|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:10:02|russ2000_0017|TYL|134|202406|202406|137|199003|202406|65.88|103.88|6.09|12.18|7.47|10.66|4.62|7.06|0.15|0.19|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|49111469|258010000|191626000|21769654300|21430595276|20823136480|124833989|502.78|0|5495
2024-08-18 03:10:03|russ2000_0018|STE|122|202406|202406|127|199209|202406|62.92|54.48|2.4|5.17|2.45|4.25|3.51|3.44|0.32|0.36|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105722546|198328000|1291515000|23823453500|21690332460|18809309040|114985348|219.54|0|13000
2024-08-18 03:10:04|russ2000_0019|HIW|107|202406|202406|115|199509|202406|35.88|18.63|9.3|7.91|5|3.42|1.73|1.17|1.17|1.32|-0.2|4.13|6.09|7.61|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|21989904|27003000|2759208000|6039263600|2784890581|2803797100|20839168|26.27|0|398
2024-08-18 03:10:05|russ2000_0021|BDC|111|202406|202406|120|199406|202406|30.41|19.96|1.36|1.47|1.14|1.69|2.97|3.3|1|0.95|2.48|3.57|0.49|0.21|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|219707477|564751000|396613000|4419093200|3818973200|4189577000|26565805|93.8|0|7000
2024-08-18 03:10:06|russ2000_0022|RLJ|47|202406|202406|51|201109|202406|96.93|37.04|3.98|3.31|2.34|1.1|1.18|0.77|0.7|0.95|4.88|10.14|5.34|4.15|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|378003156|371133000|141651000|3727191900|1494967941|1574925831|13074326|9.63|0|87
2024-08-18 03:10:07|russ2000_0023|HEI|150|202403|202403|135|199009|202406|33.15|75.89|2.55|8.29|2.61|9.6|3.24|9.86|0.29|0.71|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24912970|204161000|170340000|36031812400|33418832480|33120053560|95945779|241.34|0|5900
2024-08-18 03:10:08|russ2000_0025|MANH|99|202406|202406|105|199803|202406|50.57|75.21|4.35|9.81|5.53|15.46|13.62|63.39|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102302510|202709000|49075000|14905355600|15108064608|15892852360|113636834|246.68|0|3500
2024-08-18 03:10:10|russ2000_0027|WST|151|202406|202406|134|199012|202406|37.41|46.85|1.92|9.87|2.05|8.53|3|8.95|0.48|0.08|1.72|0.43|1.59|0.24|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|119657895|446200000|908300000|23673314000|23913714000|24967762000|197452704|329.39|0|8200
2024-08-18 03:10:11|russ2000_0029|VRNT|68|202403|202403|86|200212|202406|288.05|75.29|2.55|3.02|2.47|2.52|15.89|2.73|-114.54|0.33|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|271894000|237377000|207462000|2843170200|2237579188|2379782860|29503520|36.14|0|6200
2024-08-18 03:10:12|russ2000_0031|TDY|95|202406|202406|99|199909|202406|21.34|21.1|1.5|3.78|1.49|3.35|3.18|1.97|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|83801136|443200000|601900000|20572539100|18213139130|14665644000|102648942|387.98|0|11790
2024-08-18 03:10:13|russ2000_0032|FAF|52|202406|202406|56|201006|202406|14.94|28.85|0.62|0.8|0.76|0.95|1.27|1.17|0.2|0.42|2.67|3.64|2.68|3.93|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1142536280|2105000000|714776000|5517445000|5562245000|6087879850|26623156|53.95|0|18412
2024-08-18 03:10:14|russ2000_0034|AZPN|108|202406|202406|101|199506|202009|103.11|38.55|5.41|14.83|5.99|11.24|11.35|0.98|0|0.87|0.02|1.45|0|0.25|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|107589000|236970000|40868000|12326675400|12563645445|13541798880|36242924|198.63|0|1600
2024-08-18 03:10:15|russ2000_0035|MTN|98|202403|202403|108|199706|202406|62.12|24.08|2.81|6.29|2.24|2.4|3.22|6.82|0.95|2.76|1.75|1.44|2.31|4.7|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|119799598|705429000|2418423000|9229766200|6847944240|7282402110|85101736|182.01|0|43200
2024-08-18 03:10:17|russ2000_0036|WCG|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:10:17|russ2000_0037|CUBE|72|202406|202406|79|200409|202406|121.85|25.38|10.61|12.45|6.92|9.64|2.26|3.65|0.81|1.04|-3.78|3.1|4.38|4.43|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16305373|5656000|41698000|13128288000|10172143973|8771652640|55598189|45.17|0|3011
2024-08-18 03:10:18|russ2000_0038|PB|94|202406|202406|102|199812|202406|15.41|13.38|5.86|4.39|5.4|5.29|1.53|0.83|0.2|0.54|0.67|7.68|1.84|3.65|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|297987645|1826251000|324975000|7898092100|5824343136|5665110120|32545205|61.14|0|3901
2024-08-18 03:10:19|russ2000_0039|JACK|122|202400|202400|98|199909|202403|23.43|13.64|1.5|3.25|1.27|0.79|5.54|168.69|1.88|-2.48|12.22|30.93|1.91|2.96|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35383311|20197000|1259231000|2851129400|1136849440|1360878800|28351866|59.44|0|5200
2024-08-18 03:10:21|russ2000_0040|THS|69|202406|202406|76|200506|202406|34.69|79.65|1.3|0.94|0.88|0.59|1.66|1.2|0.81|0.9|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|60656273|105800000|1175900000|3190952000|1897952000|2070160000|16483046|36.64|0|10800
2024-08-18 03:10:22|russ2000_0042|NBIX|101|202406|202406|109|199703|202406|254.96|41.59|23.72|8.53|27.73|6.67|9.65|5.81|0.36|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|269784099|1038900000|116700000|12852003000|13890903000|13519194000|116526940|137.67|0|780
2024-08-18 03:10:23|russ2000_0043|FANG|43|202406|202406|47|201209|202406|28.24|10.35|11.73|3.46|8.16|3.85|2.39|2.11|0.4|0.69|-4.09|7.9|3|4.63|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|340621022|6908000000|18927000000|41863734900|35712734898|31595787510|280889679|200.19|0|712
2024-08-18 03:10:24|russ2000_0044|CW|130|202406|202406|136|199006|202406|17.53|26.59|1.51|1.97|1.43|3.47|1.94|4.36|0.37|0.43|5.87|4.42|1.32|0.3|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|107834194|382564000|538752000|11042833900|10375742906|11341867900|65539087|270.98|0|9100
2024-08-18 03:10:26|russ2000_0046|SEMG|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:10:26|russ2000_0047|CNO|74|202406|202406|82|200312|202406|29.96|7.2|-1.25|-4.44|0.66|0.72|0.69|1.27|0.75|1.86|8.61|16.44|1.81|2.2|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11168620000|8940800000|0|-1465543000|2952556992|3990044520|20963348|27.72|0|3300
2024-08-18 03:10:28|russ2000_0048|DAN|149|202406|202406|65|200803|202406|25.46|134.67|0.48|0.56|0.35|0.17|2.01|1.14|1.46|1.77|4.65|0.27|1.86|3.3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539630328|419000000|2326000000|4228100600|1757100636|1751340000|14431541|12.12|0|36300
2024-08-18 03:10:29|russ2000_0050|SF|150|202406|202406|140|198906|202406|39.81|17.87|1.13|0.28|1.05|2.07|1.34|1.88|1.12|0.22|0.25|5.44|0.62|1.85|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|966295814|4199147000|839984000|6288908700|8626889700|6259666050|52987982|84.15|0|8300
2024-08-18 03:10:34|russ2000_0051|GWRE|44|202403|202403|31|201112|201909|341.74|451.82|8.89|10.36|9.84|12.87|7.14|9.65|0.07|0.31|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|567523190|782291000|169032000|12021457400|12405251417|12503502246|98093771|150.07|0|2690
2024-08-18 03:10:35|russ2000_0052|UNFI|99|202403|202403|105|199706|202309|28.01|40.63|0.48|0.13|0.37|0.03|2.69|0.55|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15861104|39000000|2684024000|3041786600|922250000|847183500|8501385|15.5|0|28300
2024-08-18 03:10:36|russ2000_0054|TEN|87|202403|202403|82|200312|202406|20.55|5.94|0.47|0.42|0.25|1.04|17.82|0.52|8.43|1.01|-5.46|-41.35|6.17|2.05|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|218293460|343994000|2939000000|2179775000|863923968|2381951424|8353211|29.28|0|78000
2024-08-18 03:10:37|russ2000_0055|MTG|120|202406|202406|128|199206|202406|12.47|7.95|2.59|-1.98|3.76|5.04|1.93|1.13|0.38|0.13|-2.62|10.46|0.64|2.13|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2522406570|6071756000|47738000|205129500|5632954500|7319694550|35044634|21.55|0|724
2024-08-18 03:10:39|russ2000_0056|POL|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:10:39|russ2000_0057|DLX|150|202406|202406|134|199012|202406|15.48|26.12|1.77|0.96|1.51|0.46|6.89|1.63|-21.84|2.51|7.21|6.61|4.1|5.34|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78205629|23077000|122905000|2528442600|992956600|942152080|5899718|22.46|0|6352
2024-08-18 03:10:41|russ2000_0058|CASY|150|202403|202403|137|199003|202406|19.55|28.88|0.5|1.02|0.42|0.98|2.67|4.68|0.69|0.54|1.55|1.12|0.76|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|60633858|206482000|3308950000|15545320400|14075954688|14444014848|106421771|387.84|0|37153
2024-08-18 03:10:42|russ2000_0059|EPR|94|202406|202406|102|199812|202406|32.96|17.2|13.94|8.61|7.86|4.91|1.43|1.3|0.97|1.16|-1.01|8.35|7.72|7.96|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|50745978|33731000|189058000|5964142200|3178696214|3203493800|23930593|41.98|0|58
2024-08-18 03:10:43|russ2000_0060|MKTX|70|202406|202406|78|200412|202406|42.71|28.89|9.87|28.95|11.12|9.73|7.51|5.76|0|0|2.56|0.55|0.92|1.46|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|195049283|530498000|156394000|7046247300|7576745308|7650821090|95012023|200.53|0|527
2024-08-18 03:10:44|russ2000_0062|AEO|114|202403|202403|121|199403|202406|19.88|19.86|1.09|0.54|1.1|0.82|3.48|2.47|0.08|0.52|6.76|2.42|2.65|2.15|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|330733545|300518000|1930842000|4030772300|4338189765|3667245750|115605642|22.05|0|84000
2024-08-18 03:10:46|russ2000_0063|SXT|151|202406|202406|158|198412|202406|19.59|35.84|1.58|2.26|1.25|2.09|2.38|2.95|0.71|0.63|3.49|3.65|2.49|2.21|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13296418|30339000|429509000|3783207000|3151887960|3141872310|12533466|74.19|0|4058
2024-08-18 03:10:47|russ2000_0065|SHO|72|202406|202406|79|200409|202406|38.39|12.76|3.56|3.21|1.93|2.29|1.35|1.13|0.97|0.38|4.5|17.26|5.6|3.44|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|282178412|159151000|94462000|3063825600|2127463584|2240793500|15134295|10.46|0|47
2024-08-18 03:10:48|russ2000_0066|GNRC|52|202406|202406|53|201103|202406|23.66|33.9|2.77|5.55|2.06|2.01|5.39|3.39|1.62|0.62|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136244920|218317000|395590000|9213572200|7954593196|8378027746|107973739|132.22|0|5689
2024-08-18 03:10:49|russ2000_0068|AKRX|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:10:50|russ2000_0069|BLUE|35|202309|202309|-169|202503|198200|0|0|142.37|8.73|142.56|4.6|4.23|0.85|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|726154219|174293000|344840000|15403600|189696578|59429933|5824348|0.9842|0|1167
2024-08-18 03:10:51|russ2000_0071|RDN|118|202406|202406|126|199212|202406|11.1|8.08|2.31|-1.1|2.92|3.82|1.33|1.05|0.32|0.45|-2.27|9.24|0.45|3.02|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1799173193|817252000|61355000|5881897800|4700702800|6011598900|26233347|31.1|0|1400
2024-08-18 03:10:52|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2024-08-18 03:10:53|russ2000_0073|WWD|99|202406|202406|107|199709|202406|138.8|29.16|1.6|2.23|1.66|3.34|2.57|4.56|0.47|0.43|1.65|1.77|1.47|0.54|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|64410182|308332000|1008259000|11017956000|10403162040|11060400260|68101755|174.38|0|9000
2024-08-18 03:10:54|russ2000_0076|WWW|149|202406|202406|123|198912|202009|26.38|36.63|1.02|1.39|0.92|0.57|2.22|4.28|0.57|3.11|2.44|5.9|1.15|2.96|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|88178767|148300000|287300000|1756436600|1081736552|1093768000|17505501|13.52|0|4000
2024-08-18 03:10:56|russ2000_0077|WBS|139|202406|202406|138|198912|202406|16.72|9.5|4.82|0.05|2.66|2.87|1.24|0.88|1.71|0.42|0.02|17.23|2.74|3.67|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1006727654|1309768000|250535000|10168210200|7471413180|3911679420|48250899|43.59|0|3298
2024-08-18 03:10:57|russ2000_0081|SYNA|79|202406|202406|87|200209|202406|69.41|28.45|1.83|1.94|2.39|3.61|25.29|2.82|0.37|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|286034253|876900000|84300000|3579679500|3482206560|3148740000|25345076|88.2|0|1387
2024-08-18 03:10:58|russ2000_0082|PEB|46|202406|202406|34|201112|202006|156.33|15.35|5.06|3.45|3.14|1.22|1.23|0.61|0.52|0.8|-2.46|6.39|3.53|0.29|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|109939543|101689000|0|3845762000|1651298000|1795252250|19355537|13.75|0|58
2024-08-18 03:10:59|russ2000_0083|WSO|149|202406|202406|141|198903|202406|23.11|35.83|0.81|1.86|0.77|2.31|2.6|7.39|0.45|0.05|0.43|3.3|2.11|2.17|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|35212953|424854000|316544000|18677071000|18686731008|17797912420|124411101|463.24|0|5800
2024-08-18 03:11:01|russ2000_0084|BERY|43|202406|202406|46|201212|202406|31.53|12.57|1.56|1.38|0.73|0.58|10.61|2.04|-4.9|2.58|-5.81|-17.42|0.22|1.83|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|294650000|509000000|5044000000|14934210000|6744210000|7897670000|65637400|58.85|0|48000
2024-08-18 03:11:02|russ2000_0085|IDA|150|202406|202406|134|199012|202406|16|17.44|3.2|4.45|1.94|2.62|1.52|1.62|0.99|0.88|2.48|1.57|4.94|3.52|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76264882|169559000|4594409000|7624480000|4960516950|4710316050|32387910|93.15|0|1985
2024-08-18 03:11:04|russ2000_0086|POOL|111|202406|202406|115|199509|202406|28.56|25.91|1.23|3.73|1.19|2.21|8.58|8.75|1.23|0.78|4.66|1.77|1.48|1.46|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21731267|96894000|289316000|12787048100|11767389103|12551049870|130147125|307.33|0|4500
2024-08-18 03:11:05|russ2000_0087|MPW|69|202406|202406|73|200506|202309|23.92|49.55|13.79|15.67|7.62|3.58|1.32|0.39|0.9|1.51|-11.81|-25.13|8.53|13.92|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|199519576|606550000|10261000|11351654700|2586245670|2279472800|58643684|4.31|0|86
2024-08-18 03:11:06|russ2000_0088|GEO|114|202406|202406|120|199406|202406|33.97|55.23|1.74|1.63|1.2|0.75|2.93|1.49|1.43|1.38|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54406083|46299000|2253527000|3719773200|2003955232|1722683040|32669812|14.36|0|22000
2024-08-18 03:11:08|russ2000_0089|SUI|115|202406|202406|122|199312|202406|151.98|139.93|9.16|13.21|4.69|4.67|6.69|2.16|4.59|1.14|-2.83|-2.6|6.39|3.11|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|54045747|104200000|1278127000|22840498000|15006398000|11739046660|83082876|120.34|0|3146
2024-08-18 03:11:09|russ2000_0090|ACAD|74|202406|202406|54|201012|202406|17.71|90.28|4828.79|14.66|4704.84|3.02|7.45|5.79|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|216710727|500942000|14567000|2194174100|2695116125|2543693750|26251408|16.25|0|570
2024-08-18 03:11:10|russ2000_0091|ACHC|44|202406|202406|43|201212|202309|80.83|23.75|3.22|1.76|1.93|2.02|2.6|2.19|1.31|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63043925|77167000|3636046000|8067962200|6192121232|5984584320|61831337|67.54|0|42800
2024-08-18 03:11:11|russ2000_0092|MOG.A|149|202406|202406|157|198503|202406|25.89|26.51|1.06|1.01|0.69|1.52|1.56|3.05|1.14|0.53|-2|11.53|0.34|0.66|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81853053|50572000|654169000|6557175600|5649620620|5454230950|30090756|167.3|0|12809
2024-08-18 03:11:12|russ2000_0094|ENS|77|202406|202406|77|200503|202406|18.4|15.66|1.02|1.15|0.88|1.21|2.02|2.37|0.61|0.5|3.44|0.77|1|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|224053535|344069000|493173000|4721744600|4165344592|4444330992|33355994|103.52|0|11400
2024-08-18 03:11:14|russ2000_0095|FICO|143|202406|202406|135|199009|202406|37.87|78.27|4.11|10.72|4.65|22.66|7.97|50.14|0.62|-2.56|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|120994863|156043000|144442000|38531344200|36567444240|44278703040|280757753|1488.66|0|4065
2024-08-18 03:11:15|russ2000_0096|PCRX|48|202406|202406|36|201506|202406|491.81|21.51|11.68|6.19|9.82|2.32|11.79|1.49|0.77|0.67|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|188806739|404226000|191096000|1504492800|1319418814|1207942810|21387379|28.61|0|606
2024-08-18 03:11:16|russ2000_0097|EME|110|202406|202406|114|199512|202406|18.49|20.92|0.28|0.39|0.33|1.26|1.99|6.56|0.43|0|3.4|3.18|0.51|0.22|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|278697291|807318000|399112000|16247482000|17053762992|20056399960|224617113|365.08|0|36000
2024-08-18 03:11:17|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2024-08-18 03:11:18|russ2000_0099|EEFT|98|202406|202406|83|200309|202406|41.14|17.97|2.99|1.84|2.59|1.35|5.11|3.82|0.52|1.87|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|386988878|2067400000|513995000|4846915900|4647915900|5406270750|31340807|103.5|0|7700
2024-08-18 03:11:19|russ2000_0100|CMPR|68|202406|202406|74|200512|202406|75.41|13.63|2.9|1.34|2.74|0.71|13.75|28.22|1.55|-2.92|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99840769|208275000|494917000|3616910800|2197258800|2290195488|12324207|87.61|0|13000
2024-08-18 03:11:20|russ2000_0101|LTM|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:11:21|russ2000_0103|OPK|102|202406|202406|41|200606|201609|102.59|57.94|29.54|2.65|29.33|1.27|81.39|0.7|0.68|0.14|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|58059853|40576000|169009000|1033061100|871720125|800723500|4548704|1.25|0|6096
2024-08-18 03:11:23|russ2000_0105|POR|85|202406|202406|73|200603|202406|20.65|14.86|2.43|2.79|1.42|1.37|1.36|1.29|0.98|1.27|-1.24|-6.17|3.78|4.45|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74752941|6000000|7301000000|8883604100|4456604108|3875385000|39329017|43.24|0|2949
2024-08-18 03:11:24|russ2000_0107|RH|74|202403|202403|47|201209|202406|97.21|80.35|1.57|3.33|1.59|1.9|53.6|59.85|0.25|-8.52|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|60907913|101787000|1457943000|7717571600|5320879424|7705888176|225302574|290.08|0|5100
2024-08-18 03:11:25|russ2000_0108|SKX|90|202406|202406|98|199912|202406|25.74|18.53|0.8|0.87|0.9|1.28|2.34|2.54|0.23|0.08|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|373487544|1410541000|1935988000|9841583200|10527667200|10654018560|123728178|69.12|0|13100
2024-08-18 03:11:26|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2024-08-18 03:11:27|russ2000_0111|PRAA|76|202406|202406|84|200306|202406|19.42|196.6|4.19|4.33|3.05|0.78|2.53|0.69|1.06|2.72|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63647283|166783000|117498000|3779747200|774938220|904104420|3819545|19.66|0|4412
2024-08-18 03:11:28|russ2000_0112|CRZO|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:11:29|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2024-08-18 03:11:30|russ2000_0117|DRH|66|202406|202406|72|200606|202406|37.03|29.14|3.66|3.12|2.23|1.62|1.17|1.08|0.68|0.71|-2.11|7.98|5|1.42|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97165733|125219000|3127147000|2812894800|1756908790|1696737185|16741860|8.45|0|31
2024-08-18 03:11:31|russ2000_0118|CLDX|143|202406|202406|-169|202503|198200|0|0|66.93|88.11|78.21|249.89|5.1|2.91|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|80949078|802317000|7178000|1650731700|2453048707|817254820|27276117|37.01|0|130
2024-08-18 03:11:33|russ2000_0119|IDTI|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:11:33|russ2000_0120|CBRL|149|202403|202403|140|198906|202406|22.86|16.91|1.22|1.38|1.11|0.3|3.86|2.39|1.24|1.11|6.2|5.28|1.47|9.06|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61263256|11852000|1822010000|1477895400|1017531409|1085914352|34297298|45.83|0|55000
2024-08-18 03:11:34|russ2000_0121|SWX|150|202406|202406|138|198912|202406|19.77|27.82|1.76|1.94|0.77|0.96|1.46|1.5|1.53|1.49|-2.96|-2.47|4.15|3.52|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|48223482|599639000|6616829000|9834902500|5046900534|3908342160|23609199|70.38|0|2295
2024-08-18 03:11:36|russ2000_0123|PRI|52|202406|202406|57|201003|202406|13.23|18.94|1.21|1.58|2.05|2.78|2.29|3.72|0.53|0.92|6.74|6.51|0.99|1.18|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572295260|1591784000|48487000|8397616900|8042276862|9521398680|47494224|236.58|0|2803
2024-08-18 03:11:37|russ2000_0125|HMHC|32|202006|202006|-169|202503|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2024-08-18 03:11:38|russ2000_0127|VSAT|105|202406|202406|109|199612|202403|61.82|2.39|2.35|1.72|2.06|0.34|2.77|0.32|0.35|1.43|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|133231820|1811599000|3020797000|7055592200|1622280220|793889700|30526127|12.7|0|6100
2024-08-18 03:11:39|russ2000_0128|NJR|150|202406|202406|135|199009|202406|19.21|17.88|1.16|2.32|0.81|2.43|2.24|1.94|1.02|1.51|2.16|-9.26|4.63|3.93|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19676533|22399000|4005652000|7458696000|4235174984|4092953360|24294009|42.74|0|1108
2024-08-18 03:11:41|russ2000_0131|UBSI|146|202406|202406|134|199012|202406|15.71|12.24|4.78|-0.66|4.5|4.25|1.76|0.91|0.74|0.31|3.73|6.67|4.04|4.53|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|942164968|5173379000|251893000|702133500|4385748508|3889160232|15480239|32.44|0|2204
2024-08-18 03:11:42|russ2000_0132|NHI|122|202406|202406|130|199112|202406|18.82|23.04|13.47|12.76|10.54|9.02|6.26|2.36|1.08|0.91|6.82|3.35|7.63|5.32|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|56738878|14766000|519479000|4082704800|2942380844|3024144500|10590617|67.73|0|16
2024-08-18 03:11:44|russ2000_0134|RHP|102|202406|202406|110|199612|202406|123.98|18.74|3.26|3.89|2.18|2.71|3.7|11.29|2.09|6|1.5|10.89|2.1|4.31|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|107021268|498371000|3121446000|9222838000|5981614000|5489703640|43017015|99.86|0|1206
2024-08-18 03:11:45|russ2000_0136|MDSO|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:11:45|russ2000_0137|HNI|151|202406|202406|134|199012|202406|29.31|18.76|0.95|0.74|0.89|0.83|3.59|2.76|0.4|0.59|4.38|6.7|2.26|2.87|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45527398|33500000|440422000|2551388800|2122188776|1936310200|10931977|45.02|0|8500
2024-08-18 03:11:47|russ2000_0139|BID|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:11:48|russ2000_0140|HR|113|202406|202406|106|199403|202009|83.77|35.73|12.71|11.3|8.24|4.73|1.64|0.97|0.78|0.87|-0.12|-2.28|6.89|7.52|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13432912|41765000|144282000|11198050300|6004112256|2203310080|65603624|16.48|0|297
2024-08-18 03:11:49|russ2000_0141|POST|44|202406|202406|47|201209|202406|59.87|19.4|2.05|1.99|1.08|0.89|1.47|1.59|1.54|1.62|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|602445238|333800000|1721800000|12386527300|6085808400|7207872000|46449305|104.16|0|10100
2024-08-18 03:11:50|russ2000_0142|OLN|150|202406|202406|151|198609|202406|43.55|20.77|0.85|1.03|0.64|0.88|1.81|2.59|0.85|1.36|3.04|3.8|4.87|1.7|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142288889|182100000|3606700000|8302125000|5540125000|7444985000|51786091|47.15|0|6500
2024-08-18 03:11:51|russ2000_0144|TXRH|72|202406|202406|79|200409|202406|31.52|31.16|1.51|1.66|1.73|2.33|4.18|9.49|0.14|0.28|3.5|2.48|1.83|1.35|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|82799971|197454000|1589433000|11275447700|11457847709|11909977310|131845171|171.71|0|67900
2024-08-18 03:11:52|russ2000_0145|INFN|66|202406|202406|34|200806|201612|56.87|53.06|2.22|1.09|1.84|0.94|3.15|8.86|0.45|5.21|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|230459767|114670000|205908000|2002995200|1431972150|1130279640|24485637|6.09|0|3261
2024-08-18 03:11:54|russ2000_0146|ACIW|111|202406|202406|115|199509|202406|104.58|23.29|2.8|3.1|2.75|2.8|4.5|3.32|3.13|0.82|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95279472|156983000|123827000|5002461200|4151431154|4642481760|25568196|39.59|0|4018
2024-08-18 03:11:55|russ2000_0147|NWE|151|202406|202406|75|200509|202406|17.63|14.6|2.88|3.91|1.82|2.08|1.49|1.09|1.32|1.03|1.09|3.89|3.85|5.15|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25119045|6398000|4860759000|5957949900|3069868944|2532896160|12223341|50.08|0|1533
2024-08-18 03:11:56|russ2000_0149|FCNCA|127|202406|202406|130|199112|202406|12.95|9.26|0.78|-4.04|2.14|2.5|1.21|1.17|0.77|1.65|1.47|20.41|0.91|0.34|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4325352839|53178000000|1255688000|9229348200|24462348217|16560998126|148595868|1683.61|0|7176
2024-08-18 03:11:58|russ2000_0150|MTX|122|202406|202406|127|199209|202406|19.6|31.03|1.46|1.47|1.34|1.26|1.76|1.61|0.4|0.6|1.68|5.07|0.32|0.42|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157496440|316400000|1023600000|3391660300|2675149092|2835756000|16273786|83.16|0|3628
2024-08-18 03:11:59|russ2000_0151|CAKE|116|202406|202406|124|199306|202406|28.96|16.44|1.66|0.71|1.66|0.55|3.94|6.02|0.13|1.26|6.75|0.73|2.44|2.75|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49021407|40654000|2074026000|2432555500|1998760880|1723809460|38637131|39.29|0|46250
2024-08-18 03:12:00|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2024-08-18 03:12:02|russ2000_0153|EPAM|46|202406|202406|50|201112|202406|40.87|26.95|3.4|6.85|3.67|2.39|5.56|3.14|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|509296372|1848674000|402119000|8886887500|10709478520|10956692682|159610996|188.11|0|36739
2024-08-18 03:12:03|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2024-08-18 03:12:04|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2024-08-18 03:12:05|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2024-08-18 03:12:06|russ2000_0157|ABG|78|202406|202406|86|200212|202406|12.33|11.69|0.4|0.43|0.19|0.29|2.34|1.37|2.98|1.51|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42107885|77700000|1013000000|9496565400|4552865387|4397891000|40102082|227.87|0|8500
2024-08-18 03:12:07|russ2000_0158|THOR|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:37:32|russ2000_0000|QRVO|31|202409|202409|23|201412|202009|106.88|39.39|3.68|4.82|3.53|1.69|2.8|1.92|0.24|0.58|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|680200321|1096452000|1235676000|7323980400|6550748800|8079169200|159294933|69.2|0|7900
2024-12-09 19:37:34|russ2000_0002|PBYI|54|202409|202409|4|202312|202412|11.22|6.39|4.14|1.62|3.02|0.6|19.57|2.08|3.24|1.1|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102849163|96725000|20353000|134503600|147447237|120192788|1587130|3.005|0|269
2024-12-09 19:37:36|russ2000_0003|ULTI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:37:37|russ2000_0004|DXCM|66|202409|202409|25|201809|202412|139.09|47.02|20.69|21.94|20.28|8.25|21.59|15.5|0.37|1.23|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|439681808|2492300000|455900000|30304374500|30673818000|7617410000|335229469|78.53|0|5200
2024-12-09 19:37:38|russ2000_0005|BC|150|202409|202409|137|199009|202412|25.86|19.47|0.81|1.41|0.73|0.98|3.81|2.54|1.21|1.26|2.88|8.65|1.89|2.12|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|281602326|284900000|897300000|7355169600|5174386280|6246744000|40476000|78.28|0|12828
2024-12-09 19:37:40|russ2000_0006|ODP|138|202409|202409|138|198912|202406|45.1|18.27|0.53|0.09|0.49|0.14|2.61|0.99|0.44|0.29|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456846185|181000000|1884000000|845964900|874355694|1513080000|16675119|28.02|0|40000
2024-12-09 19:37:42|russ2000_0007|JBLU|78|202409|202409|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.25|1.85|0.9|1.27|3.11|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|927905377|4008000000|9439000000|6508917500|2383042929|1866579000|136997910|6.87|0|21569
2024-12-09 19:37:43|russ2000_0008|GPK|123|202409|202409|124|199312|202412|25.71|12.78|1.01|1.23|0.49|1.02|1.9|2.98|2.81|1.79|3.86|5.49|1.92|1.34|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52525941|126000000|3437400000|14136137200|8977058787|8306007000|81403167|29.91|0|18000
2024-12-09 19:37:45|russ2000_0009|MMS|99|202409|202409|109|199709|202412|30.16|14.28|1.45|1.34|1.55|0.83|3.65|2.32|0.06|0.61|4.07|5.11|0.82|1.68|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118354732|183123000|244360000|5300210400|4309736320|4434703820|69376695|71.41|0|29600
2024-12-09 19:37:47|russ2000_0010|CGNX|130|202409|202409|140|198912|202412|43.79|75.72|7.09|15.19|7.91|7.56|4.68|4.23|0|0|3.2|0.85|0.96|0.79|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|173486938|287878000|109755000|6188539700|6623063310|6652708045|44425878|38.615|0|2267
2024-12-09 19:37:49|russ2000_0012|SSNC|59|202409|202409|59|201003|202412|62.11|26.97|6.08|4.77|4.59|3.3|2.63|2.74|0.87|1.06|-5.68|3.11|0.85|1.3|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|170937648|694700000|781100000|25435789800|18609325000|20001450000|114340115|75.25|0|22800
2024-12-09 19:37:50|russ2000_0013|WEX|66|202409|202409|76|200512|202412|32.18|23.25|5.27|4.61|4.29|2.9|5.33|4.35|1.49|2.73|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|492983530|4258000000|205189000|7601441700|7292554000|8021626170|71818599|183.23|0|5000
2024-12-09 19:37:52|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2024-12-09 19:37:53|russ2000_0016|CY|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:37:54|russ2000_0017|TYL|134|202409|202409|139|199003|202412|66.01|113.07|6.09|12.18|7.53|12.89|4.65|8.1|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|52245625|544281000|191626000|26723168600|26512406865|25663424400|172350897|619.65|0|5495
2024-12-09 19:37:56|russ2000_0018|STE|122|202409|202409|129|199209|202412|61.83|49.36|2.4|5.17|2.44|4.19|3.51|3.24|0.31|0.34|3.3|1.55|1.29|1.01|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105373286|172195000|1291515000|23390855000|21340669600|18523151200|145628609|216.2|0|13000
2024-12-09 19:37:57|russ2000_0019|HIW|107|202409|202409|117|199509|202412|36.03|23.79|9.3|7.91|5.02|4.16|1.74|1.45|1.17|1.4|-0.2|4.13|6.03|6.27|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22071217|23650000|2759208000|6729551000|3379930352|3402552400|33059969|31.88|0|398
2024-12-09 19:37:59|russ2000_0021|BDC|111|202409|202409|122|199406|202412|30.68|28.32|1.36|1.47|1.15|2.16|2.98|3.98|1|0.99|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|217833703|322982000|396613000|5832807500|4949422240|5438410400|30189020|121.76|0|7000
2024-12-09 19:38:00|russ2000_0022|RLJ|47|202409|202409|53|201109|202412|97.07|36.47|3.98|3.31|2.33|1.2|1.18|0.84|0.7|0.96|4.88|10.14|5.43|4.26|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375576956|385384000|141651000|3813090400|1624623503|1729474628|19568117|10.575|0|87
2024-12-09 19:38:02|russ2000_0023|HEI|150|202406|202406|136|199009|202409|33.27|71.83|2.55|8.29|2.61|9.07|3.26|9.59|0.29|0.64|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25150970|202940000|170340000|36391913600|0|0|0||0|5900
2024-12-09 19:38:04|russ2000_0025|MANH|99|202409|202409|107|199803|202412|50.61|85.85|4.35|9.81|5.6|18.39|13.44|66.4|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102642510|214952000|49075000|18265823000|18454918268|19468550860|119457173|302.18|0|3500
2024-12-09 19:38:06|russ2000_0027|WST|151|202409|202409|136|199012|202412|37.26|47.91|1.92|9.87|2.02|8.31|2.97|8.5|0.48|0.07|1.72|0.43|1.59|0.25|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|116592481|490900000|908300000|23067167500|23411700000|24477336000|197682937|322.92|0|8200
2024-12-09 19:38:08|russ2000_0029|VRNT|69|202409|202409|87|200212|202409|286.6|22.66|2.55|3.02|2.47|1.46|15.88|1.51|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270530424|183602000|207462000|1994367500|0|0|0||0|6200
2024-12-09 19:38:09|russ2000_0031|TDY|95|202409|202409|101|199909|202412|21.29|23.89|1.5|3.78|1.5|4.03|3.18|2.3|0.4|0.29|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|84396591|561000000|601900000|24311019200|22029002016|17859744000|115208326|472.48|0|11790
2024-12-09 19:38:11|russ2000_0032|FAF|52|202409|202409|58|201006|202412|17.05|76.55|0.62|0.8|0.77|1.21|1.28|1.38|0.2|0.54|2.67|3.64|2.66|3.13|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1170024280|3008800000|714776000|6823198400|7009732188|7687993590|42446448|68.13|0|18412
2024-12-09 19:38:12|russ2000_0034|AZPN|108|202409|202409|101|199506|202009|103.11|38.55|5.41|14.83|6.02|14.74|11.35|1.26|0|0.87|0.02|1.45|0.01|0.21|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|108520046|221093000|40868000|15681779100|16061700200|17313976960|135291324|253.96|0|1600
2024-12-09 19:38:14|russ2000_0035|MTN|98|202406|202406|109|199706|202409|62.12|27.48|2.81|6.29|2.23|2.18|3.25|8.58|0.95|3.84|1.75|1.44|2.35|5.26|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|115613701|322827000|2418423000|8981841500|0|0|0||0|43200
2024-12-09 19:38:16|russ2000_0036|WCG|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:38:17|russ2000_0037|CUBE|72|202409|202409|81|200409|202412|122.07|26.84|10.61|12.45|6.98|10.12|2.29|3.86|0.81|1.03|-3.78|3.1|4.35|4.29|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16834910|43507000|41698000|13655759700|10735123500|9224120000|65176479|47.5|0|3011
2024-12-09 19:38:19|russ2000_0038|PB|94|202409|202409|104|199812|202412|15.53|17.2|5.86|4.39|5.44|6.89|1.53|1.05|0.2|0.53|0.67|7.68|1.82|2.77|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|315007785|2541277000|324975000|9163759900|7716116700|7505298000|41622927|81|0|3901
2024-12-09 19:38:20|russ2000_0039|JACK|122|202406|202406|98|199909|202403|23.55|13.64|1.5|3.25|1.27|0.67|5.54|168.69|1.88|-2.04|12.22|30.93|1.93|3.57|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34266437|24745000|1259231000|2637920900|0|0|0||0|5200
2024-12-09 19:38:22|russ2000_0040|THS|69|202409|202409|76|200506|202406|33.15|79.65|1.3|0.94|0.88|0.54|1.65|1.11|0.81|0.9|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|61903242|102000000|1175900000|3007856000|1748511000|1903485000|27770798|33.69|0|10800
2024-12-09 19:38:23|russ2000_0000|QRVO|31|202409|202409|23|201412|202009|106.88|39.39|3.68|4.82|3.53|1.69|2.8|1.92|0.24|0.58|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|680200321|1096452000|1235676000|7323980400|6554535360|8083839240|159387011|69.24|0|7900
2024-12-09 19:38:23|russ2000_0042|NBIX|101|202409|202409|111|199703|202412|252.89|34.61|23.72|8.53|27.71|5.96|9.62|4.81|0.36|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|271099941|1228000000|116700000|11745777800|13063908000|12676638000|131215518|129.09|0|780
2024-12-09 19:38:24|russ2000_0002|PBYI|54|202409|202409|4|202312|202412|11.22|6.39|4.14|1.62|3.02|0.6|19.57|2.08|3.24|1.1|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102849163|96725000|20353000|134503600|147447237|120192788|1587130|3.005|0|269
2024-12-09 19:38:26|russ2000_0003|ULTI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:38:26|russ2000_0043|FANG|43|202409|202409|49|201209|202412|28.36|9.65|11.73|3.46|8.16|3.26|2.37|1.32|0.4|0.35|-4.09|7.9|3.18|4.92|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|329474680|370000000|18927000000|62655558200|49359346647|26611547690|349463340|168.61|0|712
2024-12-09 19:38:27|russ2000_0004|DXCM|66|202409|202409|25|201809|202412|139.09|47.02|20.69|21.94|20.28|8.25|21.59|15.5|0.37|1.23|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|439681808|2492300000|455900000|30304374500|30673818000|7617410000|335229469|78.53|0|5200
2024-12-09 19:38:27|russ2000_0044|CW|130|202409|202409|138|199006|202412|17.69|34.69|1.51|1.97|1.45|4.58|1.97|5.59|0.37|0.42|5.87|4.42|1.32|0.23|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|110121333|443850000|538752000|14874354700|13917311463|15345298650|94274737|366.63|0|9100
2024-12-09 19:38:29|russ2000_0046|SEMG|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:38:29|russ2000_0005|BC|150|202409|202409|137|199009|202412|25.86|19.47|0.81|1.41|0.73|0.98|3.81|2.54|1.21|1.26|2.88|8.65|1.89|2.12|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|281602326|284900000|897300000|7355169600|5174386280|6246744000|40476000|78.28|0|12828
2024-12-09 19:38:30|russ2000_0047|CNO|74|202409|202409|84|200312|202412|30.14|15.67|-1.25|-4.44|0.67|0.95|0.69|1.49|0.74|1.6|8.61|16.44|1.77|1.6|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11003230000|9188700000|0|-861745300|4038447780|5593547260|25725871|38.86|0|3300
2024-12-09 19:38:30|russ2000_0006|ODP|138|202409|202409|138|198912|202406|45.1|18.27|0.53|0.09|0.49|0.14|2.61|0.99|0.44|0.29|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456846185|181000000|1884000000|845964900|874355694|1513080000|16675119|28.02|0|40000
2024-12-09 19:38:32|russ2000_0048|DAN|149|202409|202409|65|200803|202406|25.46|134.67|0.48|0.56|0.35|0.18|2|1.28|1.46|1.8|4.65|0.27|1.91|3.05|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539613934|419000000|2326000000|4324989800|1900673379|1894395000|35409114|13.11|0|36300
2024-12-09 19:38:32|russ2000_0007|JBLU|78|202409|202409|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.25|1.85|0.9|1.27|3.11|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|927905377|4008000000|9439000000|6508917500|2383042929|1866579000|136997910|6.87|0|21569
2024-12-09 19:38:34|russ2000_0050|SF|150|202409|202409|142|198906|202412|39.89|20.09|1.13|0.28|1.06|2.62|1.36|2.33|1.12|0.12|0.25|5.44|0.61|1.51|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|960508760|3534056000|839984000|9483258700|11363916017|8262164090|65233044|111.07|0|8300
2024-12-09 19:38:34|russ2000_0008|GPK|123|202409|202409|124|199312|202412|25.71|12.78|1.01|1.23|0.49|1.02|1.9|2.98|2.81|1.79|3.86|5.49|1.92|1.34|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52525941|126000000|3437400000|14136137200|8977058787|8306007000|81403167|29.91|0|18000
2024-12-09 19:38:35|russ2000_0051|GWRE|44|202406|202406|31|201112|201909|341.74|451.82|8.89|10.36|10.07|15.69|7.3|11.52|0.07|0.3|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|574442738|1003568000|169032000|14859739100|0|0|0||0|2690
2024-12-09 19:38:36|russ2000_0009|MMS|99|202409|202409|109|199709|202412|30.16|14.28|1.45|1.34|1.55|0.83|3.65|2.32|0.06|0.61|4.07|5.11|0.82|1.68|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118354732|183123000|244360000|5300210400|4309736320|4434703820|69376695|71.41|0|29600
2024-12-09 19:38:37|russ2000_0052|UNFI|99|202406|202406|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.04|2.7|0.74|0.75|1.27|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15892354|40000000|2684024000|3262693800|0|0|0||0|28300
2024-12-09 19:38:37|russ2000_0010|CGNX|130|202409|202409|140|198912|202412|43.79|75.72|7.09|15.19|7.91|7.56|4.68|4.23|0|0|3.2|0.85|0.96|0.79|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|173486938|287878000|109755000|6188539700|6623063310|6652708045|44425878|38.615|0|2267
2024-12-09 19:38:39|russ2000_0012|SSNC|59|202409|202409|59|201003|202412|62.11|26.97|6.08|4.77|4.59|3.3|2.63|2.74|0.87|1.06|-5.68|3.11|0.85|1.3|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|170937648|694700000|781100000|25435789800|18609325000|20001450000|114340115|75.25|0|22800
2024-12-09 19:38:39|russ2000_0054|TEN|88|202409|202409|84|200312|202412|20.62|3.44|0.47|0.42|0.25|0.67|17.82|0.32|8.43|1.04|-5.46|-41.35|6.2|4.78|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|221087523|385901000|2939000000|152281100|555885504|1532649072|7749662|18.84|0|78000
2024-12-09 19:38:40|russ2000_0013|WEX|66|202409|202409|76|200512|202412|32.18|23.25|5.27|4.61|4.29|2.9|5.33|4.35|1.49|2.73|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|492983530|4258000000|205189000|7601441700|7292554000|8021626170|71818599|183.23|0|5000
2024-12-09 19:38:41|russ2000_0055|MTG|120|202409|202409|130|199206|202412|12.52|8.69|2.59|-1.98|3.79|5.6|1.93|1.18|0.38|0.12|-2.62|10.46|0.63|1.98|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572181953|6252687000|47738000|857497000|6325973040|8386230090|39859968|24.69|0|724
2024-12-09 19:38:42|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2024-12-09 19:38:42|russ2000_0056|POL|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:38:43|russ2000_0016|CY|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:38:43|russ2000_0057|DLX|150|202409|202409|136|199012|202412|15.4|19.1|1.77|0.96|1.52|0.49|6.89|1.71|-21.84|2.5|7.21|6.61|4.09|5.07|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78198947|41307000|122905000|2521445500|1048803680|993748120|5858127|23.69|0|6352
2024-12-09 19:38:44|russ2000_0017|TYL|134|202409|202409|139|199003|202412|66.01|113.07|6.09|12.18|7.53|12.89|4.65|8.1|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|52245625|544281000|191626000|26723168600|26512406865|25663424400|172350897|619.65|0|5495
2024-12-09 19:38:46|russ2000_0018|STE|122|202409|202409|129|199209|202412|61.83|49.36|2.4|5.17|2.44|4.19|3.51|3.24|0.31|0.34|3.3|1.55|1.29|1.01|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105373286|172195000|1291515000|23390855000|21340669600|18523151200|145628609|216.2|0|13000
2024-12-09 19:38:45|russ2000_0058|CASY|150|202406|202406|138|199003|202409|19.62|28.68|0.5|1.02|0.43|0.97|2.68|4.53|0.69|0.51|1.55|1.12|0.76|0.45|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|59851000|304988000|3308950000|15644536800|0|0|0||0|37153
2024-12-09 19:38:47|russ2000_0019|HIW|107|202409|202409|117|199509|202412|36.03|23.79|9.3|7.91|5.02|4.16|1.74|1.45|1.17|1.4|-0.2|4.13|6.03|6.27|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22071217|23650000|2759208000|6729551000|3379930352|3402552400|33059969|31.88|0|398
2024-12-09 19:38:48|russ2000_0059|EPR|94|202409|202409|104|199812|202412|32.91|19.59|13.94|8.61|7.87|5.4|1.43|1.43|0.97|1.19|-1.01|8.35|7.71|7.49|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|49266140|35328000|189058000|6233280700|3426741775|3453027500|20211250|45.25|0|58
2024-12-09 19:38:49|russ2000_0021|BDC|111|202409|202409|122|199406|202412|30.68|28.32|1.36|1.47|1.15|2.16|2.98|3.98|1|0.99|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|217833703|322982000|396613000|5832807500|4949422240|5438410400|30189020|121.76|0|7000
2024-12-09 19:38:49|russ2000_0060|MKTX|70|202409|202409|80|200412|202412|42.7|32.8|9.87|28.95|11.12|11.25|7.49|6.58|0|0|2.56|0.55|0.92|1.22|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|196204543|518745000|156394000|8527671700|9132395376|9236078240|98745416|242.08|0|527
2024-12-09 19:38:51|russ2000_0022|RLJ|47|202409|202409|53|201109|202412|97.07|36.48|3.98|3.31|2.33|1.2|1.18|0.84|0.7|0.96|4.88|10.14|5.43|4.25|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375576956|385384000|141651000|3813090400|1625391646|1730292346|19577369|10.58|0|87
2024-12-09 19:38:52|russ2000_0062|AEO|115|202409|202409|122|199403|202409|19.9|16.74|1.09|0.54|1.1|0.72|3.48|2.15|0.08|0.52|6.76|2.42|2.67|2.55|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|328754793|160195000|1930842000|3602330900|0|0|0||0|84000
2024-12-09 19:38:52|russ2000_0023|HEI|150|202406|202406|136|199009|202409|33.27|71.83|2.55|8.29|2.61|9.07|3.26|9.59|0.29|0.64|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25150970|202940000|170340000|36391913600|0|0|0||0|5900
2024-12-09 19:38:54|russ2000_0063|SXT|151|202409|202409|160|198412|202412|19.88|37.5|1.58|2.26|1.26|2.17|2.39|3.07|0.71|0.6|3.49|3.65|2.48|2.09|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13333612|36969000|429509000|3914847500|3321838723|3319526365|13268524|78.385|0|4058
2024-12-09 19:38:55|russ2000_0025|MANH|99|202409|202409|107|199803|202412|50.61|85.85|4.35|9.81|5.6|18.39|13.44|66.4|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102642510|214952000|49075000|18265823000|18454918268|19468550860|119457173|302.18|0|3500
2024-12-09 19:38:56|russ2000_0065|SHO|72|202409|202409|81|200409|202412|38.13|16.17|3.56|3.21|1.95|2.73|1.35|1.33|0.97|0.38|4.5|17.26|5.63|3.11|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|282204500|115542000|94462000|3404697500|2457245485|2619971750|39320964|12.23|0|47
2024-12-09 19:38:56|russ2000_0027|WST|151|202409|202409|136|199012|202412|37.26|47.91|1.92|9.87|2.02|8.31|2.97|8.5|0.48|0.07|1.72|0.43|1.59|0.25|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|116592481|490900000|908300000|23067167500|23411700000|24477336000|197682937|322.92|0|8200
2024-12-09 19:38:58|russ2000_0066|GNRC|52|202409|202409|55|201103|202412|23.16|36.91|2.77|5.55|2.09|2.62|5.44|4.39|1.62|0.6|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137297960|214177000|395590000|11886683100|10585093479|11273142613|143640063|177.91|0|5689
2024-12-09 19:38:58|russ2000_0029|VRNT|69|202409|202409|87|200212|202409|286.6|22.66|2.55|3.02|2.47|1.46|15.88|1.51|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270530424|183602000|207462000|1994367500|0|0|0||0|6200
2024-12-09 19:38:59|russ2000_0068|AKRX|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:39:00|russ2000_0069|BLUE|38|202409|202409|-171|202509|198200|0|0|142.37|8.73|141.01|1.48|4.36|1.85|-0.3|-12.2|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|677461771|70651000|344840000|88460000|87262650|27172800|4099265|0.45|0|1167
2024-12-09 19:39:00|russ2000_0031|TDY|95|202409|202409|101|199909|202412|21.29|23.89|1.5|3.78|1.5|4.03|3.18|2.3|0.4|0.29|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|84396591|561000000|601900000|24311019200|22029002016|17859744000|115208326|472.48|0|11790
2024-12-09 19:39:02|russ2000_0032|FAF|52|202409|202409|58|201006|202412|17.05|76.55|0.62|0.8|0.77|1.21|1.28|1.38|0.2|0.54|2.67|3.64|2.66|3.13|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1170024280|3008800000|714776000|6823198400|7009732188|7687993590|42446448|68.13|0|18412
2024-12-09 19:39:02|russ2000_0071|RDN|118|202409|202409|128|199212|202412|11.15|8.78|2.31|-1.1|2.93|4.04|1.33|1.07|0.32|0.42|-2.27|9.24|0.44|2.89|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1854763446|2892259000|61355000|4228304300|5074410880|6548970120|42394170|33.88|0|1400
2024-12-09 19:39:04|russ2000_0034|AZPN|108|202409|202409|101|199506|202009|103.11|38.55|5.41|14.83|6.02|14.74|11.35|1.26|0|0.87|0.02|1.45|0.01|0.21|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|108520046|221093000|40868000|15681779100|16061700200|17313976960|135291324|253.96|0|1600
2024-12-09 19:39:04|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2024-12-09 19:39:05|russ2000_0073|WWD|99|202409|202409|109|199709|202412|138.66|29.68|1.6|2.23|1.67|3.33|2.59|4.85|0.47|0.4|1.65|1.77|1.47|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|65873040|282270000|1008259000|11216614000|10554688010|11313473990|97447729|178.37|0|9000
2024-12-09 19:39:05|russ2000_0035|MTN|98|202406|202406|109|199706|202409|62.12|27.48|2.81|6.29|2.23|2.18|3.25|8.58|0.95|3.84|1.75|1.44|2.35|5.26|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|115613701|322827000|2418423000|8981841500|0|0|0||0|43200
2024-12-09 19:39:07|russ2000_0036|WCG|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:39:07|russ2000_0076|WWW|149|202409|202409|123|198912|202009|26.38|36.63|1.02|1.39|0.93|1.02|2.27|6.34|0.56|2.44|2.44|5.9|1.1|1.75|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|88026887|140200000|287300000|2411938000|1825525320|1844520000|26019515|22.8|0|4000
2024-12-09 19:39:08|russ2000_0037|CUBE|72|202409|202409|81|200409|202412|122.07|26.84|10.61|12.45|6.98|10.12|2.29|3.86|0.81|1.03|-3.78|3.1|4.35|4.29|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16834910|43507000|41698000|13655759700|10735123500|9224120000|65176479|47.5|0|3011
2024-12-09 19:39:09|russ2000_0077|WBS|139|202409|202409|140|198912|202412|16.79|13.44|4.82|0.05|2.68|3.93|1.25|1.14|1.71|0.44|0.02|17.23|2.73|2.7|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1017403992|3209041000|250535000|11382444100|10157138625|5316976500|69222905|59.25|0|3298
2024-12-09 19:39:09|russ2000_0038|PB|94|202409|202409|104|199812|202412|15.53|17.22|5.86|4.39|5.44|6.9|1.53|1.05|0.2|0.53|0.67|7.68|1.82|2.76|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|315007785|2541277000|324975000|9163759900|7727547984|7516416960|41684591|81.12|0|3901
2024-12-09 19:39:11|russ2000_0081|SYNA|79|202409|202409|89|200209|202412|68.59|20.97|1.83|1.94|2.4|3.38|25.28|2.26|0.36|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|286403873|853600000|84300000|3343001200|3316866462|2956674000|43642419|82.82|0|1387
2024-12-09 19:39:11|russ2000_0039|JACK|122|202406|202406|98|199909|202403|23.55|13.64|1.5|3.25|1.27|0.67|5.54|168.69|1.88|-2.04|12.22|30.93|1.93|3.57|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34266437|24745000|1259231000|2637920900|0|0|0||0|5200
2024-12-09 19:39:13|russ2000_0082|PEB|46|202409|202409|34|201112|202006|156.33|15.35|5.06|3.45|3.14|1.38|1.23|0.64|0.52|0.8|-2.46|6.39|3.53|0.27|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|108880848|133965000|0|3909051800|1766020347|1932997059|25017107|14.805|0|58
2024-12-09 19:39:13|russ2000_0040|THS|69|202409|202409|76|200506|202406|33.15|79.65|1.3|0.94|0.88|0.54|1.65|1.11|0.81|0.9|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|61903242|102000000|1175900000|3007856000|1748511000|1903485000|27770798|33.69|0|10800
2024-12-09 19:39:14|russ2000_0042|NBIX|101|202409|202409|111|199703|202412|252.89|34.61|23.72|8.53|27.71|5.96|9.62|4.81|0.36|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|271099941|1228000000|116700000|11745777800|13063908000|12676638000|131215518|129.09|0|780
2024-12-09 19:39:14|russ2000_0083|WSO|149|202409|202409|143|198903|202412|23.34|40.61|0.81|1.86|0.78|2.59|2.61|7.78|0.45|0.05|0.43|3.3|2.1|2.03|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|38165717|550023000|316544000|21188956400|20990863458|19971360105|99140433|519.81|0|5800
2024-12-09 19:39:16|russ2000_0084|BERY|43|202409|202409|48|201212|202412|31.71|15.94|1.56|1.38|0.73|0.67|10.61|2.23|-4.91|2.3|-5.81|-17.42|0.22|1.62|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|291950000|1095000000|5044000000|15243680000|8045400000|9388632000|133417535|69.96|0|48000
2024-12-09 19:39:16|russ2000_0043|FANG|43|202409|202409|49|201209|202412|28.36|9.65|11.73|3.46|8.16|3.26|2.37|1.32|0.4|0.35|-4.09|7.9|3.18|4.92|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|329474680|370000000|18927000000|62655558200|49359346647|26611547690|349463340|168.61|0|712
2024-12-09 19:39:18|russ2000_0044|CW|130|202409|202409|138|199006|202412|17.69|34.69|1.51|1.97|1.45|4.58|1.97|5.59|0.37|0.42|5.87|4.42|1.32|0.23|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|110121333|443850000|538752000|14874354700|13917311463|15345298650|94274737|366.63|0|9100
2024-12-09 19:39:18|russ2000_0085|IDA|150|202409|202409|136|199012|202412|16.04|21.17|3.2|4.45|1.95|3.21|1.52|1.86|0.99|0.96|2.48|1.57|4.93|2.94|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76105436|427950000|4594409000|8835930400|6077307950|5768936195|45587335|114.085|0|1985
2024-12-09 19:39:19|russ2000_0046|SEMG|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:39:20|russ2000_0086|POOL|111|202409|202409|117|199509|202412|28.7|32.72|1.23|3.73|1.19|2.74|8.59|10.1|1.23|0.64|4.66|1.77|1.48|1.24|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21789619|91347000|289316000|15024519600|14477785344|15525354240|126449073|380.16|0|4500
2024-12-09 19:39:20|russ2000_0047|CNO|74|202409|202409|84|200312|202412|30.14|15.68|-1.25|-4.44|0.67|0.95|0.69|1.49|0.74|1.6|8.61|16.44|1.77|1.59|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11003230000|9188700000|0|-861745300|4040526240|5596426080|25739111|38.88|0|3300
2024-12-09 19:39:22|russ2000_0048|DAN|149|202409|202409|65|200803|202406|25.46|134.67|0.48|0.56|0.35|0.18|2|1.28|1.46|1.8|4.65|0.27|1.91|3.05|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539613934|419000000|2326000000|4324989800|1900673379|1894395000|35409114|13.11|0|36300
2024-12-09 19:39:22|russ2000_0087|MPW|69|202409|202409|61|200506|202009|22.84|21.45|13.79|15.67|7.68|3.92|1.32|0.46|0.91|1.69|-11.81|-25.13|8.32|12.63|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|198543182|275616000|10261000|11428326000|2517960655|2218651600|46901811|4.195|0|86
2024-12-09 19:39:23|russ2000_0050|SF|150|202409|202409|142|198906|202412|39.89|20.12|1.13|0.28|1.06|2.62|1.36|2.34|1.12|0.12|0.25|5.44|0.61|1.51|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|960508760|3534056000|839984000|9483258700|11382332375|8275553750|65338760|111.25|0|8300
2024-12-09 19:39:24|russ2000_0088|GEO|114|202409|202409|122|199406|202412|35.1|98.62|1.74|1.63|1.21|1.55|2.95|3.04|1.43|1.29|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53760349|70635000|2253527000|5595482600|3996043480|3430970400|136796740|28.6|0|22000
2024-12-09 19:39:25|russ2000_0051|GWRE|44|202406|202406|31|201112|201909|341.74|451.82|8.89|10.36|10.07|15.69|7.3|11.52|0.07|0.3|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|574442738|1003568000|169032000|14859739100|0|0|0||0|2690
2024-12-09 19:39:26|russ2000_0089|SUI|115|202409|202409|124|199312|202412|151.13|67.24|9.16|13.21|4.7|4.9|6.69|2.14|4.59|0.98|-2.83|-2.6|6.39|3|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52925265|81800000|1278127000|23247896500|15933542790|12200453430|125780689|125.07|0|3146
2024-12-09 19:39:27|russ2000_0052|UNFI|99|202406|202406|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.04|2.7|0.74|0.75|1.27|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15892354|40000000|2684024000|3262693800|0|0|0||0|28300
2024-12-09 19:39:28|russ2000_0090|ACAD|74|202409|202409|56|201012|202412|18.74|23.94|4828.79|14.66|4704.74|3.33|7.3|5.38|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|219801008|565330000|14567000|2309922000|3105786239|2922508450|26461397|18.67|0|570
2024-12-09 19:39:28|russ2000_0054|TEN|88|202409|202409|84|200312|202412|20.62|3.44|0.47|0.42|0.25|0.67|17.82|0.32|8.43|1.04|-5.46|-41.35|6.2|4.78|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|221087523|385901000|2939000000|152281100|555885504|1532649072|7749662|18.84|0|78000
2024-12-09 19:39:29|russ2000_0091|ACHC|44|202409|202409|48|201212|202412|80.33|13.57|3.22|1.76|1.89|1.22|2.57|1.27|1.32|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62607775|82145000|3636046000|5728342600|3796921212|3666599040|66634428|41.38|0|42800
2024-12-09 19:39:30|russ2000_0055|MTG|120|202409|202409|130|199206|202412|12.52|8.69|2.59|-1.98|3.79|5.6|1.93|1.18|0.38|0.12|-2.62|10.46|0.63|1.98|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572181953|6252687000|47738000|857497000|6325973040|8386230090|39859968|24.69|0|724
2024-12-09 19:39:31|russ2000_0092|MOG.A|149|202409|202409|159|198503|202412|26.05|32.82|1.06|1.01|0.7|1.89|1.58|3.62|1.14|0.47|-2|11.53|0.34|0.53|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81798015|61694000|654169000|7685645500|6729151566|6858703570|27351041|210.38|0|12809
2024-12-09 19:39:32|russ2000_0056|POL|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:39:33|russ2000_0094|ENS|77|202409|202409|79|200503|202412|18.27|13.75|1.02|1.15|0.88|1.13|2.02|2.1|0.61|0.67|3.44|0.77|1.02|0.94|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225182662|407919000|493173000|4599644100|3865133412|4167848268|26717882|97.08|0|11400
2024-12-09 19:39:33|russ2000_0057|DLX|150|202409|202409|136|199012|202412|15.4|19.1|1.77|0.96|1.52|0.49|6.89|1.71|-21.84|2.5|7.21|6.61|4.09|5.07|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78198947|41307000|122905000|2521445500|1048803680|993748120|5858127|23.69|0|6352
2024-12-09 19:39:34|russ2000_0095|FICO|143|202409|202409|137|199009|202412|38.65|109.31|4.11|10.72|4.87|32.64|7.97|50.14|0.62|-2.29|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121100885|150667000|144442000|59807433700|54527828160|66492117120|336466342|2235.48|0|4065
2024-12-09 19:39:35|russ2000_0058|CASY|150|202406|202406|138|199003|202409|19.62|28.68|0.5|1.02|0.43|0.97|2.68|4.53|0.69|0.51|1.55|1.12|0.76|0.45|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|59851000|304988000|3308950000|15644536800|0|0|0||0|37153
2024-12-09 19:39:37|russ2000_0096|PCRX|48|202409|202409|37|201506|202409|461.82|10.93|11.68|6.19|9.77|1.51|11.75|1.18|0.78|0.78|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|193559391|453810000|191096000|1023304600|887427963|811909830|12792708|19.23|0|606
2024-12-09 19:39:37|russ2000_0059|EPR|94|202409|202409|104|199812|202412|32.91|19.59|13.94|8.61|7.87|5.4|1.43|1.43|0.97|1.19|-1.01|8.35|7.71|7.49|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|49266140|35328000|189058000|6233280700|3426741775|3453027500|20211250|45.25|0|58
2024-12-09 19:39:38|russ2000_0097|EME|110|202409|202409|116|199512|202412|18.54|24.36|0.28|0.39|0.34|1.59|2.05|7.99|0.44|0|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283350945|1035534000|399112000|22381952000|22047013794|26331853470|217509839|479.31|0|36000
2024-12-09 19:39:38|russ2000_0060|MKTX|70|202409|202409|80|200412|202412|42.7|32.8|9.87|28.95|11.12|11.25|7.49|6.58|0|0|2.56|0.55|0.92|1.22|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|196204543|518745000|156394000|8527671700|9132395376|9236078240|98745416|242.08|0|527
2024-12-09 19:39:40|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2024-12-09 19:39:40|russ2000_0062|AEO|115|202409|202409|122|199403|202409|19.9|16.74|1.09|0.54|1.1|0.72|3.48|2.15|0.08|0.52|6.76|2.42|2.67|2.55|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|328754793|160195000|1930842000|3602330900|0|0|0||0|84000
2024-12-09 19:39:42|russ2000_0099|EEFT|98|202409|202409|85|200309|202412|41.11|15.01|2.99|1.84|2.59|1.29|5.11|3.35|0.52|1.67|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|393637857|2329500000|513995000|4488188100|4562528256|5425075170|26134184|103.86|0|7700
2024-12-09 19:39:42|russ2000_0063|SXT|151|202409|202409|160|198412|202412|19.88|37.5|1.58|2.26|1.26|2.17|2.39|3.07|0.71|0.6|3.49|3.65|2.48|2.09|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13333612|36969000|429509000|3914847500|3321838723|3319526365|13268524|78.385|0|4058
2024-12-09 19:39:43|russ2000_0100|CMPR|68|202409|202409|76|200512|202412|73.41|14.57|2.9|1.34|2.74|0.66|13.75|28.22|1.54|-2.8|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99919831|152951000|494917000|3480455500|2120349582|2194258752|12466545|83.94|0|13000
2024-12-09 19:39:45|russ2000_0101|LTM|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:39:44|russ2000_0065|SHO|72|202409|202409|81|200409|202412|38.13|16.17|3.56|3.21|1.95|2.73|1.35|1.33|0.97|0.38|4.5|17.26|5.63|3.11|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|282204500|115542000|94462000|3404697500|2457245485|2619971750|39320964|12.23|0|47
2024-12-09 19:39:46|russ2000_0066|GNRC|52|202409|202409|55|201103|202412|23.16|36.9|2.77|5.55|2.09|2.62|5.44|4.39|1.62|0.6|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137297960|214177000|395590000|11886683100|10581523665|11269340755|143591620|177.85|0|5689
2024-12-09 19:39:46|russ2000_0103|OPK|102|202409|202409|41|200606|201609|102.59|57.94|29.54|2.65|29.34|1.76|81.39|0.76|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|60685137|406400000|169009000|1104326500|1081735555|1015317398|7636040|1.585|0|6096
2024-12-09 19:39:48|russ2000_0068|AKRX|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:39:48|russ2000_0105|POR|85|202409|202409|75|200603|202412|20.52|13.78|2.43|2.79|1.42|1.42|1.36|1.34|0.99|1.22|-1.24|-6.17|3.77|4.22|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74611765|35000000|7301000000|9255230400|4867830496|4137090000|41046808|46.16|0|2949
2024-12-09 19:39:49|russ2000_0069|BLUE|38|202409|202409|-171|202509|198200|0|0|142.37|8.73|141.01|1.48|4.36|1.85|-0.3|-12.2|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|677461771|70651000|344840000|88460000|87262650|27172800|4099265|0.45|0|1167
2024-12-09 19:39:50|russ2000_0107|RH|74|202406|202406|48|201209|202409|104.56|187.09|1.57|3.33|1.58|2|53.6|59.85|0.2|-10.61|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|56525855|78333000|1457943000|8289457700|0|0|0||0|5100
2024-12-09 19:39:51|russ2000_0071|RDN|118|202409|202409|128|199212|202412|11.15|8.78|2.31|-1.1|2.93|4.04|1.33|1.07|0.32|0.42|-2.27|9.24|0.44|2.89|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1854763446|2892259000|61355000|4228304300|5074410880|6548970120|42394170|33.88|0|1400
2024-12-09 19:39:52|russ2000_0108|SKX|90|202409|202409|100|199912|202412|25.78|17.87|0.8|0.87|0.9|1.29|2.35|2.51|0.23|0.14|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376858467|1467849000|1935988000|10441102600|10956038040|11185794660|157385256|72.57|0|13100
2024-12-09 19:39:53|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2024-12-09 19:39:53|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2024-12-09 19:39:54|russ2000_0073|WWD|99|202409|202409|109|199709|202412|138.66|29.67|1.6|2.23|1.67|3.33|2.59|4.84|0.47|0.4|1.65|1.77|1.47|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|65873040|282270000|1008259000|11216614000|10549954170|11308399830|97404023|178.29|0|9000
2024-12-09 19:39:54|russ2000_0111|PRAA|76|202409|202409|86|200306|202412|19.42|19.18|4.19|4.33|3.05|0.79|2.53|0.68|1.06|2.7|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63960612|191740000|117498000|3966126900|831888600|970325700|6006647|21.1|0|4412
2024-12-09 19:39:56|russ2000_0112|CRZO|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:39:56|russ2000_0076|WWW|149|202409|202409|123|198912|202009|26.38|36.63|1.02|1.39|0.93|1.02|2.27|6.34|0.56|2.44|2.44|5.9|1.1|1.75|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|88026887|140200000|287300000|2411938000|1825525320|1844520000|26019515|22.8|0|4000
2024-12-09 19:39:57|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2024-12-09 19:39:58|russ2000_0077|WBS|139|202409|202409|140|198912|202412|16.79|13.44|4.82|0.05|2.68|3.93|1.25|1.14|1.71|0.44|0.02|17.23|2.73|2.7|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1017403992|3209041000|250535000|11382444100|10157138625|5316976500|69222905|59.25|0|3298
2024-12-09 19:39:59|russ2000_0117|DRH|66|202409|202409|74|200606|202412|37.5|34.54|3.66|3.12|2.23|1.84|1.18|1.22|0.68|0.67|-2.11|7.98|4.99|1.24|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96749824|75287000|3127147000|3019459300|2004363755|1941709891|20595100|9.67|0|31
2024-12-09 19:40:01|russ2000_0081|SYNA|79|202409|202409|89|200209|202412|68.59|20.97|1.83|1.94|2.4|3.38|25.28|2.26|0.36|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|286403873|853600000|84300000|3343001200|3316866462|2956674000|43642419|82.82|0|1387
2024-12-09 19:40:01|russ2000_0118|CLDX|143|202409|202409|-171|202509|198200|0|0|66.93|88.11|75.8|161.54|5.06|2.24|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|84954085|755999000|7178000|1020035200|1758121300|585173000|28779990|26.5|0|130
2024-12-09 19:40:04|russ2000_0119|IDTI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:40:03|russ2000_0082|PEB|46|202409|202409|34|201112|202006|156.33|15.35|5.06|3.45|3.14|1.38|1.23|0.64|0.52|0.8|-2.46|6.39|3.53|0.27|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|108880848|133965000|0|3909051800|1766020347|1932997059|25017107|14.805|0|58
2024-12-09 19:40:05|russ2000_0120|CBRL|150|202409|202409|141|198906|202409|23|26.28|1.22|1.38|1.11|0.3|3.85|2.4|1.24|1.2|6.2|5.28|1.47|6.52|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60878119|11534000|1822010000|1571747600|0|0|0||0|55000
2024-12-09 19:40:05|russ2000_0083|WSO|149|202409|202409|143|198903|202412|23.34|40.61|0.81|1.86|0.78|2.59|2.61|7.78|0.45|0.05|0.43|3.3|2.1|2.03|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|38165717|550023000|316544000|21188956400|20990863458|19971360105|99140433|519.81|0|5800
2024-12-09 19:40:07|russ2000_0084|BERY|43|202409|202409|48|201212|202412|31.71|15.94|1.56|1.38|0.73|0.67|10.61|2.23|-4.91|2.3|-5.81|-17.42|0.22|1.62|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|291950000|1095000000|5044000000|15243680000|8045400000|9388632000|133417535|69.96|0|48000
2024-12-09 19:40:07|russ2000_0121|SWX|150|202409|202409|140|198912|202412|19.93|30.41|1.76|1.94|0.77|1.05|1.47|1.57|1.53|1.47|-2.96|-2.47|4.14|3.27|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|51420791|456643000|6616829000|10229306000|5440784352|4211546880|23476596|75.84|0|2295
2024-12-09 19:40:09|russ2000_0085|IDA|150|202409|202409|136|199012|202412|16.04|21.21|3.2|4.45|1.95|3.22|1.52|1.86|0.99|0.96|2.48|1.57|4.93|2.93|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76105436|427950000|4594409000|8835930400|6089826400|5780819440|45681239|114.32|0|1985
2024-12-09 19:40:09|russ2000_0123|PRI|52|202409|202409|59|201003|202412|13.54|21.96|1.21|1.58|2.07|3.21|2.35|4.93|0.53|0.99|6.74|6.51|0.99|1.15|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1575340140|1586495000|48487000|10202158100|9631903345|11568712700|38109661|287.45|0|2803
2024-12-09 19:40:11|russ2000_0125|HMHC|32|202006|202006|-171|202509|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2024-12-09 19:40:11|russ2000_0086|POOL|111|202409|202409|117|199509|202412|28.7|32.72|1.23|3.73|1.19|2.74|8.59|10.1|1.23|0.64|4.66|1.77|1.48|1.24|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21789619|91347000|289316000|15024519600|14477785344|15525354240|126449073|380.16|0|4500
2024-12-09 19:40:13|russ2000_0087|MPW|69|202409|202409|61|200506|202009|22.84|21.45|13.79|15.67|7.68|3.92|1.32|0.46|0.91|1.69|-11.81|-25.13|8.32|12.65|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|198543182|275616000|10261000|11428326000|2514959510|2216007200|46845909|4.19|0|86
2024-12-09 19:40:12|russ2000_0127|VSAT|105|202409|202409|109|199612|202403|63.45|2.39|2.35|1.72|2.06|0.27|2.77|0.25|0.36|1.78|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|148913690|3529770000|3020797000|6457011700|1235153166|601355820|31426468|9.62|0|6100
2024-12-09 19:40:14|russ2000_0088|GEO|114|202409|202409|122|199406|202412|35.1|98.48|1.74|1.63|1.21|1.54|2.95|3.03|1.43|1.29|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53760349|70635000|2253527000|5595482600|3990454608|3426171840|136605416|28.56|0|22000
2024-12-09 19:40:14|russ2000_0128|NJR|150|202409|202409|137|199009|202412|19.24|16.72|1.16|2.32|0.82|2.69|2.24|2.21|1.02|1.53|2.16|-9.26|4.63|3.5|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19677133|1017000|4005652000|8265897300|4856700162|4676156120|22975910|48.83|0|1108
2024-12-09 19:40:16|russ2000_0089|SUI|115|202409|202409|124|199312|202412|151.13|67.24|9.16|13.21|4.7|4.9|6.69|2.14|4.59|0.98|-2.83|-2.6|6.39|3|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52925265|81800000|1278127000|23247896500|15933542790|12200453430|125780689|125.07|0|3146
2024-12-09 19:40:16|russ2000_0131|UBSI|146|202409|202409|136|199012|202412|15.78|15.75|4.78|-0.66|4.53|5.46|1.76|1.13|0.74|0.11|3.73|6.67|4.03|3.56|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|943869921|5147080000|251893000|1030349500|5623833072|4986133602|23054086|41.59|0|2204
2024-12-09 19:40:19|russ2000_0132|NHI|122|202409|202409|132|199112|202412|18.93|25.48|13.47|12.76|10.59|9.83|6.28|2.74|1.08|0.92|6.82|3.35|7.58|4.86|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|56727444|15550000|519479000|4572666500|3234578715|3310797500|19608958|74.15|0|16
2024-12-09 19:40:21|russ2000_0134|RHP|102|202409|202409|112|199612|202412|123.94|20.94|3.26|3.89|2.19|3.17|3.74|12.8|2.08|6.11|1.5|10.89|2.12|3.73|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106937299|534931000|3121446000|10297686900|7062926910|6481984340|54984019|117.91|0|1206
2024-12-09 19:40:23|russ2000_0136|MDSO|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:40:18|russ2000_0090|ACAD|74|202409|202409|56|201012|202412|18.75|24.05|4828.79|14.66|4704.74|3.35|7.3|5.41|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|219801008|565330000|14567000|2309922000|3120757892|2936596600|26588956|18.76|0|570
2024-12-09 19:40:24|russ2000_0137|HNI|151|202409|202409|136|199012|202412|29.19|21.86|0.95|0.74|0.9|1.06|3.6|3.18|0.4|0.41|4.38|6.7|2.24|2.32|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45602586|40200000|440422000|2985392200|2695667560|2425333900|18738889|56.39|0|8500
2024-12-09 19:40:26|russ2000_0139|BID|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:40:25|russ2000_0091|ACHC|44|202409|202409|48|201212|202412|80.33|13.56|3.22|1.76|1.89|1.22|2.57|1.27|1.32|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62607775|82145000|3636046000|5728342600|3795086064|3664826880|66602222|41.36|0|42800
2024-12-09 19:40:27|russ2000_0140|HR|113|202409|202409|106|199403|202009|83.77|35.73|12.71|11.3|8.25|5.26|1.65|1.17|0.78|0.9|-0.12|-2.28|6.88|6.82|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13416389|22801000|144282000|11394359700|6474406908|2432598720|70853486|18.195|0|297
2024-12-09 19:40:27|russ2000_0092|MOG.A|149|202409|202409|159|198503|202412|26.05|32.82|1.06|1.01|0.7|1.89|1.58|3.62|1.14|0.47|-2|11.53|0.34|0.53|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81798015|61694000|654169000|7685645500|6729151566|6858703570|27351041|210.38|0|12809
2024-12-09 19:40:29|russ2000_0141|POST|44|202409|202409|49|201209|202412|60.11|20.82|2.05|1.99|1.09|0.99|1.49|1.68|1.54|1.67|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|618971429|787400000|1721800000|12903193700|6859388500|8124080000|69512430|117.4|0|10100
2024-12-09 19:40:29|russ2000_0094|ENS|77|202409|202409|79|200503|202412|18.27|13.75|1.02|1.15|0.88|1.13|2.02|2.1|0.61|0.67|3.44|0.77|1.02|0.94|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225182662|407919000|493173000|4599644100|3865133412|4167848268|26717882|97.08|0|11400
2024-12-09 19:40:31|russ2000_0142|OLN|150|202409|202409|153|198609|202412|44.03|34.07|0.85|1.03|0.64|0.79|1.81|2.4|0.85|1.4|3.04|3.8|4.88|1.89|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142789630|225900000|3606700000|7508437600|4926202125|6671275000|64601036|42.25|0|6500
2024-12-09 19:40:31|russ2000_0095|FICO|143|202409|202409|137|199009|202412|38.65|109.18|4.11|10.72|4.87|32.6|7.97|50.14|0.62|-2.29|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121100885|150667000|144442000|59807433700|54460994080|66410618560|336053940|2232.74|0|4065
2024-12-09 19:40:33|russ2000_0144|TXRH|72|202409|202409|81|200409|202412|31.77|33.19|1.51|1.66|1.75|2.54|4.27|9.85|0.14|0.28|3.5|2.48|1.8|1.23|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|84562926|189205000|1589433000|12939072500|12885770470|13397077150|146074587|193.15|0|67900
2024-12-09 19:40:33|russ2000_0096|PCRX|48|202409|202409|37|201506|202409|461.82|10.93|11.68|6.19|9.77|1.51|11.75|1.18|0.78|0.78|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|193559391|453810000|191096000|1023304600|887427963|811909830|12792708|19.23|0|606
2024-12-09 19:40:34|russ2000_0145|INFN|66|202409|202409|34|200806|201612|56.87|53.06|2.22|1.09|1.85|1.06|3.35|11.69|0.47|5.06|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|230312467|115089000|205908000|2132588200|1561916560|1226789560|5413698|6.61|0|3261
2024-12-09 19:40:35|russ2000_0097|EME|110|202409|202409|116|199512|202412|18.54|24.36|0.28|0.39|0.34|1.59|2.05|7.99|0.44|0|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283350945|1035534000|399112000|22381952000|22047013794|26331853470|217509839|479.31|0|36000
2024-12-09 19:40:36|russ2000_0146|ACIW|111|202409|202409|117|199509|202412|104.41|25.51|2.8|3.1|2.78|3.59|4.54|4.27|3.13|0.75|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95634472|177860000|123827000|6672367500|5672461572|6342809760|37600947|54.09|0|4018
2024-12-09 19:40:37|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2024-12-09 19:40:38|russ2000_0147|NWE|151|202409|202409|77|200509|202412|17.58|14.38|2.88|3.91|1.83|2.19|1.49|1.16|1.32|1.05|1.09|3.89|3.84|4.85|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25095736|2527000|4860759000|6241348700|3270776465|2698282950|20737970|53.35|0|1533
2024-12-09 19:40:39|russ2000_0099|EEFT|98|202409|202409|85|200309|202412|41.11|15|2.99|1.84|2.59|1.29|5.11|3.35|0.52|1.67|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|393637857|2329500000|513995000|4488188100|4559013888|5420896410|26114054|103.78|0|7700
2024-12-09 19:40:41|russ2000_0100|CMPR|68|202409|202409|76|200512|202412|73.41|14.57|2.9|1.34|2.74|0.66|13.75|28.22|1.54|-2.8|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99919831|152951000|494917000|3480455500|2120349582|2194258752|12466545|83.94|0|13000
2024-12-09 19:40:41|russ2000_0149|FCNCA|127|202409|202409|132|199112|202412|13.11|12.53|0.78|-4.04|2.14|3.32|1.21|1.39|0.77|1.61|1.47|20.41|0.92|0.31|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4329675419|54692000000|1255688000|13680335700|31009059648|21512054004|209832155|2186.94|0|7176
2024-12-09 19:40:42|russ2000_0101|LTM|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:40:43|russ2000_0150|MTX|122|202409|202409|129|199209|202412|19.47|17.19|1.46|1.47|1.35|1.24|1.77|1.52|0.4|0.58|1.68|5.07|0.32|0.51|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157895578|324500000|1023600000|3238410500|2587768005|2767215000|12183131|81.15|0|3628
2024-12-09 19:40:44|russ2000_0103|OPK|102|202409|202409|41|200606|201609|102.59|57.94|29.54|2.65|29.34|1.76|81.39|0.76|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|60685137|406400000|169009000|1104326500|1081735555|1015317398|7636040|1.585|0|6096
2024-12-09 19:40:45|russ2000_0151|CAKE|116|202409|202409|126|199306|202412|28.89|18.57|1.66|0.71|1.66|0.67|3.96|6.29|0.12|1.19|6.75|0.73|2.38|2.21|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|48919924|52215000|2074026000|2967244800|2492268551|2142367420|59966212|48.83|0|46250
2024-12-09 19:40:45|russ2000_0105|POR|85|202409|202409|75|200603|202412|20.52|13.78|2.43|2.79|1.42|1.42|1.36|1.34|0.99|1.22|-1.24|-6.17|3.77|4.22|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74611765|35000000|7301000000|9255230400|4867830496|4137090000|41046808|46.16|0|2949
2024-12-09 19:40:47|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2024-12-09 19:40:47|russ2000_0107|RH|74|202406|202406|48|201209|202409|104.56|187.09|1.57|3.33|1.58|2|53.6|59.85|0.2|-10.61|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|56525855|78333000|1457943000|8289457700|0|0|0||0|5100
2024-12-09 19:40:48|russ2000_0153|EPAM|46|202409|202409|52|201112|202412|40.81|32.51|3.4|6.85|3.65|3.15|5.51|4|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|512210372|2058710000|402119000|11889470600|14196280720|14581353708|183735791|250.34|0|36739
2024-12-09 19:40:49|russ2000_0108|SKX|90|202409|202409|100|199912|202412|25.78|17.87|0.8|0.87|0.9|1.29|2.35|2.51|0.23|0.14|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376858467|1467849000|1935988000|10441102600|10956038040|11185794660|157385256|72.57|0|13100
2024-12-09 19:40:50|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2024-12-09 19:40:50|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2024-12-09 19:40:51|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2024-12-09 19:40:52|russ2000_0111|PRAA|76|202409|202409|86|200306|202412|19.42|19.14|4.19|4.33|3.05|0.79|2.53|0.68|1.06|2.7|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63960612|191740000|117498000|3966126900|829917300|968026350|5992413|21.05|0|4412
2024-12-09 19:40:53|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2024-12-09 19:40:53|russ2000_0112|CRZO|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:40:54|russ2000_0157|ABG|78|202409|202409|88|200212|202412|12.56|14.66|0.4|0.43|0.19|0.32|2.33|1.51|2.99|1.45|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42368141|69300000|1013000000|9872370800|5073358375|4998893000|51589154|259.01|0|8500
2024-12-09 19:40:54|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2024-12-09 19:40:56|russ2000_0158|THOR|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:40:56|russ2000_0117|DRH|66|202409|202409|74|200606|202412|37.5|34.5|3.66|3.12|2.23|1.84|1.18|1.22|0.68|0.67|-2.11|7.98|4.99|1.24|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96749824|75287000|3127147000|3019459300|2002290990|1939701918|20573802|9.66|0|31
2024-12-09 19:40:57|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2024-12-09 19:40:58|russ2000_0118|CLDX|143|202409|202409|-171|202509|198200|0|0|66.93|88.11|75.8|161.54|5.06|2.24|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|84954085|755999000|7178000|1020035200|1758121300|585173000|28779990|26.5|0|130
2024-12-09 19:40:59|russ2000_0161|DAR|110|202409|202409|120|199412|202412|29.84|22.77|1.05|2.15|0.75|1.01|2.27|1.29|1.91|0.93|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|58379864|114778000|1908230000|9932105800|5867129471|6123703110|87017636|36.89|0|10100
2024-12-09 19:41:00|russ2000_0119|IDTI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:41:01|russ2000_0120|CBRL|150|202409|202409|141|198906|202409|23|26.28|1.22|1.38|1.11|0.3|3.85|2.4|1.24|1.2|6.2|5.28|1.47|6.52|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60878119|11534000|1822010000|1571747600|0|0|0||0|55000
2024-12-09 19:41:03|russ2000_0121|SWX|150|202409|202409|140|198912|202412|19.93|30.41|1.76|1.94|0.77|1.05|1.47|1.57|1.53|1.47|-2.96|-2.47|4.14|3.27|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|51420791|456643000|6616829000|10229306000|5440784352|4211546880|23476596|75.84|0|2295
2024-12-09 19:41:06|russ2000_0123|PRI|52|202409|202409|59|201003|202412|13.54|21.96|1.21|1.58|2.07|3.21|2.35|4.93|0.53|0.99|6.74|6.51|0.99|1.15|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1575340140|1586495000|48487000|10202158100|9631903345|11568712700|38109661|287.45|0|2803
2024-12-09 19:41:07|russ2000_0125|HMHC|32|202006|202006|-171|202509|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2024-12-09 19:41:08|russ2000_0127|VSAT|105|202409|202409|109|199612|202403|63.45|2.39|2.35|1.72|2.06|0.27|2.77|0.25|0.36|1.78|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|148913690|3529770000|3020797000|6457011700|1236437109|601980930|31459136|9.63|0|6100
2024-12-09 19:41:10|russ2000_0128|NJR|150|202409|202409|137|199009|202412|19.24|16.7|1.16|2.32|0.82|2.69|2.24|2.21|1.02|1.53|2.16|-9.26|4.63|3.51|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19677133|1017000|4005652000|8265897300|4848743250|4668495000|22938268|48.75|0|1108
2024-12-09 19:41:12|russ2000_0131|UBSI|146|202409|202409|136|199012|202412|15.78|15.75|4.78|-0.66|4.53|5.46|1.76|1.13|0.74|0.11|3.73|6.67|4.03|3.56|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|943869921|5147080000|251893000|1030349500|5623833072|4986133602|23054086|41.59|0|2204
2024-12-09 19:41:14|russ2000_0132|NHI|122|202409|202409|132|199112|202412|18.93|25.48|13.47|12.76|10.59|9.83|6.28|2.74|1.08|0.92|6.82|3.35|7.58|4.86|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|56727444|15550000|519479000|4572666500|3234578715|3310797500|19608958|74.15|0|16
2024-12-09 19:41:16|russ2000_0134|RHP|102|202409|202409|112|199612|202412|123.94|20.94|3.26|3.89|2.19|3.17|3.74|12.8|2.08|6.11|1.5|10.89|2.12|3.73|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106937299|534931000|3121446000|10297686900|7061728890|6480884860|54974693|117.89|0|1206
2024-12-09 19:41:18|russ2000_0136|MDSO|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:41:19|russ2000_0137|HNI|151|202409|202409|136|199012|202412|29.19|21.86|0.95|0.74|0.9|1.06|3.6|3.18|0.4|0.41|4.38|6.7|2.24|2.32|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45602586|40200000|440422000|2985392200|2695667560|2425333900|18738889|56.39|0|8500
2024-12-09 19:41:21|russ2000_0139|BID|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:41:22|russ2000_0140|HR|113|202409|202409|106|199403|202009|83.77|35.73|12.71|11.3|8.25|5.26|1.65|1.17|0.78|0.9|-0.12|-2.28|6.88|6.82|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13416389|22801000|144282000|11394359700|6472627736|2431930240|70834016|18.19|0|297
2024-12-09 19:41:24|russ2000_0141|POST|44|202409|202409|49|201209|202412|60.11|20.82|2.05|1.99|1.09|0.99|1.49|1.68|1.54|1.67|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|618971429|787400000|1721800000|12903193700|6859388500|8124080000|69512430|117.4|0|10100
2024-12-09 19:41:25|russ2000_0142|OLN|150|202409|202409|153|198609|202412|44.03|34.07|0.85|1.03|0.64|0.79|1.81|2.4|0.85|1.4|3.04|3.8|4.88|1.89|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142789630|225900000|3606700000|7508437600|4926202125|6671275000|64601036|42.25|0|6500
2024-12-09 19:41:27|russ2000_0144|TXRH|72|202409|202409|81|200409|202412|31.77|33.21|1.51|1.66|1.75|2.54|4.27|9.86|0.14|0.28|3.5|2.48|1.8|1.23|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|84562926|189205000|1589433000|12939072500|12893108988|13404706860|146157777|193.26|0|67900
2024-12-09 19:41:29|russ2000_0145|INFN|66|202409|202409|34|200806|201612|56.87|53.06|2.22|1.09|1.85|1.06|3.35|11.69|0.47|5.06|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|230312467|115089000|205908000|2132588200|1561916560|1226789560|5413698|6.61|0|3261
2024-12-09 19:41:30|russ2000_0146|ACIW|111|202409|202409|117|199509|202412|104.41|25.51|2.8|3.1|2.78|3.59|4.54|4.27|3.13|0.75|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95634472|177860000|123827000|6672367500|5672461572|6342809760|37600947|54.09|0|4018
2024-12-09 19:41:32|russ2000_0147|NWE|151|202409|202409|77|200509|202412|17.58|14.38|2.88|3.91|1.83|2.19|1.49|1.16|1.32|1.05|1.09|3.89|3.84|4.85|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25095736|2527000|4860759000|6241348700|3270776465|2698282950|20737970|53.35|0|1533
2024-12-09 19:41:34|russ2000_0149|FCNCA|127|202409|202409|132|199112|202412|13.11|12.53|0.78|-4.04|2.14|3.32|1.21|1.39|0.77|1.61|1.47|20.41|0.92|0.31|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4329675419|54692000000|1255688000|13680335700|31009059648|21512054004|209832155|2186.94|0|7176
2024-12-09 19:41:36|russ2000_0150|MTX|122|202409|202409|129|199209|202412|19.47|17.19|1.46|1.47|1.35|1.24|1.77|1.52|0.4|0.58|1.68|5.07|0.32|0.51|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157895578|324500000|1023600000|3238410500|2587768005|2767215000|12183131|81.15|0|3628
2024-12-09 19:41:38|russ2000_0151|CAKE|116|202409|202409|126|199306|202412|28.89|18.57|1.66|0.71|1.66|0.67|3.96|6.29|0.12|1.19|6.75|0.73|2.38|2.21|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|48919924|52215000|2074026000|2967244800|2492268551|2142367420|59966212|48.83|0|46250
2024-12-09 19:41:40|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2024-12-09 19:41:41|russ2000_0153|EPAM|46|202409|202409|52|201112|202412|40.81|32.48|3.4|6.85|3.65|3.15|5.51|3.99|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|512210372|2058710000|402119000|11889470600|14182103720|14566792158|183552305|250.09|0|36739
2024-12-09 19:41:43|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2024-12-09 19:41:44|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2024-12-09 19:41:45|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2024-12-09 19:41:47|russ2000_0157|ABG|78|202409|202409|88|200212|202412|12.56|14.66|0.4|0.43|0.19|0.32|2.33|1.51|2.99|1.45|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42368141|69300000|1013000000|9872370800|5073358375|4998893000|51589154|259.01|0|8500
2024-12-09 19:41:49|russ2000_0158|THOR|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 19:41:50|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2024-12-09 19:41:51|russ2000_0161|DAR|110|202409|202409|120|199412|202412|29.84|22.77|1.05|2.15|0.75|1.01|2.27|1.29|1.91|0.93|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|58379864|114778000|1908230000|9932105800|5867129471|6123703110|87017636|36.89|0|10100
2025-01-14 18:53:13|russ2000_0000|QRVO|30|202409|202409|23|201412|202009|106.88|39.39|3.68|4.82|3.51|1.71|2.79|1.94|0.23|0.58|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|665689704|1096452000|1235676000|7475223100|6619853520|8164397430|224955861|69.93|0|7900
2025-01-14 18:53:15|russ2000_0002|PBYI|53|202409|202409|4|202312|202412|11.41|6.49|4.14|1.62|3.02|0.61|19.55|2.11|3.33|1.1|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102987366|96725000|20353000|131067500|149655265|121992680|1463415|3.05|0|269
2025-01-14 18:53:17|russ2000_0003|ULTI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:53:17|russ2000_0004|DXCM|65|202409|202409|25|201809|202412|138.84|46.57|20.69|21.94|20.27|8.17|21.62|15.35|0.36|1.23|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|404536912|2492300000|455900000|30323904300|30376962000|7543690000|259511641|77.77|0|5200
2025-01-14 18:53:19|russ2000_0005|BC|149|202409|202409|137|199009|202412|25.8|16.09|0.81|1.41|0.72|0.81|3.8|2.1|1.21|1.26|2.88|8.65|1.89|2.57|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|280141406|284900000|897300000|6554793400|4275412680|5161464000|41071196|64.68|0|12828
2025-01-14 18:53:20|russ2000_0006|ODP|137|202409|202409|138|198912|202406|45.09|18.27|0.53|0.09|0.49|0.12|2.61|0.8|0.44|0.29|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|457348868|181000000|1884000000|749887900|709594878|1227960000|13183868|22.74|0|40000
2025-01-14 18:53:22|russ2000_0007|JBLU|77|202409|202409|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.29|1.85|1.03|1.27|3.11|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|919496237|4008000000|9439000000|6945982100|2722982095|2132845000|138401891|7.85|0|21569
2025-01-14 18:53:24|russ2000_0008|GPK|122|202409|202409|124|199312|202412|25.69|11.61|1.01|1.23|0.49|0.93|1.9|2.71|2.82|1.79|3.86|5.49|1.92|1.47|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51590265|126000000|3437400000|13424805100|8151685612|7542332000|54090171|27.16|0|18000
2025-01-14 18:53:25|russ2000_0009|MMS|98|202409|202409|109|199709|202412|30.16|14.93|1.45|1.34|1.55|0.87|3.65|2.42|0.05|0.61|4.07|5.11|0.82|1.61|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118502323|183123000|244360000|5416921800|4505276800|4635914300|80646839|74.65|0|29600
2025-01-14 18:53:27|russ2000_0010|CGNX|129|202409|202409|140|198912|202412|43.68|70.31|7.09|15.19|7.89|7.02|4.67|3.93|0|0|3.2|0.85|0.96|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172248188|287878000|109755000|5862660700|6150538658|6178068380|39177343|35.86|0|2267
2025-01-14 18:53:28|russ2000_0012|SSNC|58|202409|202409|59|201003|202412|62.11|27.16|6.08|4.77|4.59|3.33|2.63|2.75|0.87|1.06|-5.68|3.11|0.85|1.29|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|166008170|694700000|781100000|25351576900|18740394000|20142324000|87869393|75.78|0|22800
2025-01-14 18:53:29|russ2000_0013|WEX|65|202409|202409|76|200512|202412|32.19|22.25|5.27|4.61|4.29|2.77|5.32|4.16|1.48|2.73|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|439061738|4258000000|205189000|7295508200|6977736000|7675334280|63572101|175.32|0|5000
2025-01-14 18:53:30|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-01-14 18:53:31|russ2000_0016|CY|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:53:32|russ2000_0017|TYL|133|202409|202409|139|199003|202412|65.94|105.23|6.09|12.18|7.53|12|4.64|7.54|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|51272142|544281000|191626000|24732605700|24672176704|23882122240|154681489|576.64|0|5495
2025-01-14 18:53:33|russ2000_0018|STE|121|202409|202409|129|199209|202412|61.8|46.93|2.4|5.17|2.44|3.99|3.51|3.08|0.31|0.34|3.3|1.55|1.29|1.06|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104608780|172195000|1291515000|22371208600|20290416480|17611558560|115835266|205.56|0|13000
2025-01-14 18:53:35|russ2000_0019|HIW|106|202409|202409|117|199509|202412|36.02|22.82|9.3|7.91|5.02|3.99|1.74|1.39|1.17|1.4|-0.2|4.13|6.04|6.54|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22034000|23650000|2759208000|6619289800|3242103832|3263803400|29250219|30.58|0|398
2025-01-14 18:53:36|russ2000_0021|BDC|110|202409|202409|122|199406|202412|30.65|26.19|1.36|1.47|1.14|1.99|2.98|3.68|1|0.99|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|214386336|322982000|396613000|5438315500|4577483890|5029725650|27372852|112.61|0|7000
2025-01-14 18:53:37|russ2000_0022|RLJ|46|202409|202409|53|201109|202412|97.03|35.21|3.98|3.31|2.33|1.15|1.18|0.81|0.7|0.96|4.88|10.14|5.45|4.9|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|372370182|385384000|141651000|3779362700|1568549027|1669781177|16998082|10.21|0|87
2025-01-14 18:53:39|russ2000_0023|HEI|151|202409|202409|137|199009|202412|33.24|62.3|2.55|8.29|2.61|8.29|3.26|8.7|0.3|0.61|0.85|-0.12|0.53|0.1|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26165430|162103000|170340000|33545051600|31653528390|31293469020|137296673|228.03|0|5900
2025-01-14 18:53:40|russ2000_0025|MANH|98|202409|202409|107|199803|202412|50.62|76.77|4.35|9.81|5.59|16.45|13.27|59.38|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|100873053|214952000|49075000|16290037100|16504259424|17410752480|104061119|270.24|0|3500
2025-01-14 18:53:42|russ2000_0027|WST|150|202409|202409|136|199012|202412|37.29|48.6|1.92|9.87|2.02|8.43|2.97|8.62|0.48|0.07|1.72|0.43|1.59|0.25|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|111006818|490900000|908300000|23434348600|23748100000|24829048000|162034040|327.56|0|8200
2025-01-14 18:53:43|russ2000_0029|VRNT|69|202409|202409|88|200212|202412|275.02|27.52|2.55|3.02|2.46|1.77|15.88|1.83|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270530424|183602000|207462000|2219208900|1611312950|1703513630|27061770|25.87|0|6200
2025-01-14 18:53:44|russ2000_0031|TDY|94|202409|202409|101|199909|202412|21.26|23.46|1.5|3.78|1.5|3.96|3.17|2.25|0.4|0.29|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77914943|561000000|601900000|23872025500|21639689946|17544114000|112735939|464.13|0|11790
2025-01-14 18:53:45|russ2000_0032|FAF|51|202409|202409|58|201006|202412|16.87|70.16|0.62|0.8|0.77|1.11|1.27|1.26|0.19|0.54|2.67|3.64|2.67|3.43|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1119186000|3008800000|714776000|6167063500|6424301744|7045916920|34216425|62.44|0|18412
2025-01-14 18:53:46|russ2000_0034|AZPN|107|202409|202409|101|199506|202009|103.11|38.55|5.41|14.83|6.01|14.49|11.35|1.24|0|0.87|0.02|1.45|0.01|0.21|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|108312262|221093000|40868000|15567929600|15787849350|17018774880|124941512|249.63|0|1600
2025-01-14 18:53:47|russ2000_0035|MTN|99|202409|202409|110|199706|202412|62.04|30.56|2.81|6.29|2.22|2.41|3.33|15.51|1|6.23|1.75|1.44|2.38|4.83|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|118554051|403768000|2418423000|9441156800|6887843240|7361223780|115336160|183.98|0|43200
2025-01-14 18:53:49|russ2000_0036|WCG|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:53:50|russ2000_0037|CUBE|71|202409|202409|81|200409|202412|121.98|24.21|10.61|12.45|6.96|9.13|2.28|3.48|0.81|1.03|-3.78|3.1|4.36|4.76|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16991106|43507000|41698000|12608669900|9684211410|8321127200|57637215|42.85|0|3011
2025-01-14 18:53:51|russ2000_0038|PB|93|202409|202409|104|199812|202412|15.51|16|5.86|4.39|5.43|6.41|1.53|0.98|0.2|0.53|0.67|7.68|1.82|3|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|308684598|2541277000|324975000|8536918100|7177893745|6981780300|32797356|75.35|0|3901
2025-01-14 18:53:52|russ2000_0039|JACK|122|202406|202406|98|199909|202403|23.63|13.64|1.5|3.25|1.26|0.53|5.54|168.69|1.88|-2.04|12.22|30.93|1.99|4.49|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34266437|24745000|1259231000|2431399500|737590685|896797150|23826448|39.17|0|5200
2025-01-14 18:53:54|russ2000_0040|THS|68|202409|202409|76|200506|202406|33.17|79.65|1.3|0.94|0.88|0.56|1.65|1.16|0.81|0.9|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57927908|102000000|1175900000|3097456000|1823247000|1984845000|21042129|35.13|0|10800
2025-01-14 18:53:55|russ2000_0042|NBIX|100|202409|202409|111|199703|202412|253.08|36.6|23.72|8.53|27.72|6.3|9.62|5.08|0.37|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|263494940|1228000000|116700000|12592201900|13813800000|13404300000|134528144|136.5|0|780
2025-01-14 18:53:56|russ2000_0043|FANG|42|202409|202409|49|201209|202412|28.34|9.38|11.73|3.46|8.15|3.16|2.37|1.28|0.4|0.35|-4.09|7.9|3.2|5.06|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|323161548|370000000|18927000000|61779590600|47960036541|25857125070|368161616|163.83|0|712
2025-01-14 18:53:58|russ2000_0044|CW|129|202409|202409|138|199006|202412|17.68|33.57|1.51|1.97|1.45|4.43|1.96|5.41|0.37|0.42|5.87|4.42|1.32|0.23|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|107803008|443850000|538752000|14072129700|13470900687|14853083850|92665015|354.87|0|9100
2025-01-14 18:53:59|russ2000_0046|SEMG|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:54:00|russ2000_0047|CNO|73|202409|202409|84|200312|202412|30.13|15|-1.25|-4.44|0.67|0.91|0.68|1.43|0.73|1.6|8.61|16.44|1.77|1.69|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10849353623|9188700000|0|-1043393100|3866974830|5356044610|23915596|37.21|0|3300
2025-01-14 18:54:01|russ2000_0048|DAN|148|202409|202409|65|200803|202406|25.36|134.67|0.48|0.56|0.34|0.16|2|1.13|1.45|1.8|4.65|0.27|1.92|3.46|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539701653|419000000|2326000000|4195958400|1675956084|1670420000|26955414|11.56|0|36300
2025-01-14 18:54:03|russ2000_0050|SF|149|202409|202409|142|198906|202412|39.89|19.18|1.13|0.28|1.06|2.5|1.36|2.23|1.13|0.12|0.25|5.44|0.61|1.58|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|929626117|3534056000|839984000|8684909200|10853373648|7890972960|60566648|106.08|0|8300
2025-01-14 18:54:04|russ2000_0051|GWRE|45|202409|202409|52|201112|202412|351.83|478.83|8.89|10.36|10.16|13.92|7.41|11.35|0.09|0.75|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|592207535|1338329000|169032000|13770277700|14397022458|14362322364|199008142|172.38|0|2690
2025-01-14 18:54:05|russ2000_0052|UNFI|100|202409|202409|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.7|1.03|0.75|1.39|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16109959|37000000|2684024000|3876159900|1668471220|1522197450|22242407|27.85|0|28300
2025-01-14 18:54:07|russ2000_0054|TEN|87|202409|202409|84|200312|202412|20.62|3.16|0.47|0.42|0.25|0.61|17.82|0.3|8.51|1.04|-5.46|-41.35|6.23|8.65|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219352529|385901000|2939000000|125726100|511627104|1410622872|6911712|17.34|0|78000
2025-01-14 18:54:08|russ2000_0055|MTG|119|202409|202409|130|199206|202412|12.52|8.35|2.59|-1.98|3.79|5.38|1.93|1.13|0.38|0.12|-2.62|10.46|0.63|2.07|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530833753|6252687000|47738000|398905600|6074881360|8053362310|35023502|23.71|0|724
2025-01-14 18:54:10|russ2000_0056|POL|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:54:10|russ2000_0057|DLX|149|202409|202409|136|199012|202412|15.36|18.22|1.77|0.96|1.52|0.47|6.89|1.63|-22.03|2.5|7.21|6.61|4.1|5.31|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78246557|41307000|122905000|2490455000|1000104480|947605320|5554181|22.59|0|6352
2025-01-14 18:54:12|russ2000_0058|CASY|151|202409|202409|139|199003|202412|19.66|27.73|0.5|1.02|0.43|0.99|2.68|4.34|0.69|0.81|1.55|1.12|0.76|0.47|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62013015|351723000|3308950000|16645076600|14485692498|14820161068|97297537|397.94|0|37153
2025-01-14 18:54:13|russ2000_0000|QRVO|30|202409|202409|23|201412|202009|106.88|39.39|3.68|4.82|3.51|1.71|2.79|1.94|0.23|0.58|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|665689704|1096452000|1235676000|7475223100|6619853520|8164397430|224955861|69.93|0|7900
2025-01-14 18:54:14|russ2000_0059|EPR|93|202409|202409|104|199812|202412|32.88|19.17|13.94|8.61|7.86|5.28|1.43|1.4|0.97|1.19|-1.01|8.35|7.72|7.68|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48952957|35328000|189058000|6171180800|3353284548|3379006800|22702493|44.28|0|58
2025-01-14 18:54:15|russ2000_0002|PBYI|53|202409|202409|4|202312|202412|11.41|6.49|4.14|1.62|3.02|0.61|19.55|2.11|3.33|1.1|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102987366|96725000|20353000|131067500|149655265|121992680|1463415|3.05|0|269
2025-01-14 18:54:16|russ2000_0003|ULTI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:54:15|russ2000_0060|MKTX|69|202409|202409|80|200412|202412|42.53|30.63|9.87|28.95|11.06|10.5|7.45|6.15|0|0|2.56|0.55|0.93|1.31|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|191409787|518745000|156394000|8003957600|8527291188|8624104120|97380119|226.04|0|527
2025-01-14 18:54:17|russ2000_0004|DXCM|65|202409|202409|25|201809|202412|138.84|46.57|20.69|21.94|20.27|8.17|21.62|15.35|0.36|1.23|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|404536912|2492300000|455900000|30323904300|30376962000|7543690000|259511641|77.77|0|5200
2025-01-14 18:54:17|russ2000_0062|AEO|115|202409|202409|123|199403|202412|19.84|13.49|1.09|0.54|1.1|0.58|3.48|1.74|0.08|0.52|6.76|2.42|2.7|3.17|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|328754793|160195000|1930842000|2815461900|3031366404|2624450700|93436104|15.78|0|84000
2025-01-14 18:54:18|russ2000_0005|BC|149|202409|202409|137|199009|202412|25.8|16.09|0.81|1.41|0.72|0.81|3.8|2.1|1.21|1.26|2.88|8.65|1.89|2.57|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|280141406|284900000|897300000|6554793400|4275412680|5161464000|41071196|64.68|0|12828
2025-01-14 18:54:18|russ2000_0063|SXT|150|202409|202409|160|198412|202412|19.84|34.1|1.58|2.26|1.26|1.97|2.39|2.79|0.71|0.6|3.49|3.65|2.48|2.3|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13216316|36969000|429509000|3625099600|3019891910|3017789740|12767272|71.26|0|4058
2025-01-14 18:54:19|russ2000_0006|ODP|137|202409|202409|138|198912|202406|45.09|18.27|0.53|0.09|0.49|0.12|2.61|0.8|0.44|0.29|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|457348868|181000000|1884000000|749887900|709594878|1227960000|13183868|22.74|0|40000
2025-01-14 18:54:20|russ2000_0065|SHO|71|202409|202409|81|200409|202412|38.12|15.66|3.56|3.21|1.95|2.64|1.35|1.29|0.98|0.38|4.5|17.26|5.63|2.87|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|280052284|115542000|94462000|3358490200|2378886880|2536424000|36938640|11.84|0|47
2025-01-14 18:54:20|russ2000_0007|JBLU|77|202409|202409|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.29|1.85|1.03|1.27|3.11|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|919496237|4008000000|9439000000|6945982100|2722982095|2132845000|138401891|7.85|0|21569
2025-01-14 18:54:22|russ2000_0066|GNRC|51|202409|202409|55|201103|202412|22.94|32.17|2.77|5.55|2.08|2.28|5.42|3.83|1.64|0.6|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|135998041|214177000|395590000|10448633400|9224994345|9824634715|103170792|155.05|0|5689
2025-01-14 18:54:22|russ2000_0008|GPK|122|202409|202409|124|199312|202412|25.69|11.61|1.01|1.23|0.49|0.93|1.9|2.71|2.82|1.79|3.86|5.49|1.92|1.47|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51590265|126000000|3437400000|13424805100|8151685612|7542332000|54090171|27.16|0|18000
2025-01-14 18:54:23|russ2000_0068|AKRX|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:54:23|russ2000_0009|MMS|98|202409|202409|109|199709|202412|30.16|14.93|1.45|1.34|1.55|0.87|3.65|2.42|0.05|0.61|4.07|5.11|0.82|1.61|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118502323|183123000|244360000|5416921800|4505276800|4635914300|80646839|74.65|0|29600
2025-01-14 18:54:24|russ2000_0069|BLUE|37|202409|202409|-171|202509|198200|0|0|142.37|8.73|140.96|1.37|4.35|1.85|-0.3|-12.2|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|690864912|70651000|344840000|81032100|81083148|503602560|4844456|8.34|0|1167
2025-01-14 18:54:24|russ2000_0010|CGNX|129|202409|202409|140|198912|202412|43.68|70.31|7.09|15.19|7.89|7.02|4.67|3.93|0|0|3.2|0.85|0.96|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172248188|287878000|109755000|5862660700|6150538658|6178068380|39177343|35.86|0|2267
2025-01-14 18:54:25|russ2000_0071|RDN|117|202409|202409|128|199212|202412|11.14|8.22|2.31|-1.1|2.93|3.78|1.33|1.01|0.32|0.42|-2.27|9.24|0.44|3.09|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1805824061|2892259000|61355000|3793421100|4750894720|6131444280|32686264|31.72|0|1400
2025-01-14 18:54:26|russ2000_0012|SSNC|58|202409|202409|59|201003|202412|62.11|27.16|6.08|4.77|4.59|3.33|2.63|2.75|0.87|1.06|-5.68|3.11|0.85|1.29|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|166008170|694700000|781100000|25351576900|18740394000|20142324000|87869393|75.78|0|22800
2025-01-14 18:54:26|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-01-14 18:54:27|russ2000_0013|WEX|65|202409|202409|76|200512|202412|32.19|22.25|5.27|4.61|4.29|2.77|5.32|4.16|1.48|2.73|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|439061738|4258000000|205189000|7295508200|6977736000|7675334280|63572101|175.32|0|5000
2025-01-14 18:54:27|russ2000_0073|WWD|98|202409|202409|109|199709|202412|138.64|27.69|1.6|2.23|1.66|3.11|2.58|4.52|0.47|0.4|1.65|1.77|1.47|0.6|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|65072276|282270000|1008259000|10430764400|9847570660|10555521340|82840753|166.42|0|9000
2025-01-14 18:54:28|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-01-14 18:54:29|russ2000_0016|CY|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:54:30|russ2000_0017|TYL|133|202409|202409|139|199003|202412|65.94|105.23|6.09|12.18|7.53|12|4.64|7.54|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|51272142|544281000|191626000|24732605700|24672176704|23882122240|154681489|576.64|0|5495
2025-01-14 18:54:31|russ2000_0018|STE|121|202409|202409|129|199209|202412|61.8|46.93|2.4|5.17|2.44|3.99|3.51|3.08|0.31|0.34|3.3|1.55|1.29|1.06|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104608780|172195000|1291515000|22371208600|20290416480|17611558560|115835266|205.56|0|13000
2025-01-14 18:54:32|russ2000_0019|HIW|106|202409|202409|117|199509|202412|36.02|22.82|9.3|7.91|5.02|3.99|1.74|1.39|1.17|1.4|-0.2|4.13|6.04|6.54|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22034000|23650000|2759208000|6619289800|3242103832|3263803400|29250219|30.58|0|398
2025-01-14 18:54:29|russ2000_0076|WWW|148|202409|202409|123|198912|202009|26.38|36.63|1.02|1.39|0.93|0.99|2.27|6.17|0.54|2.44|2.44|5.9|1.11|1.8|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87337697|140200000|287300000|2348685200|1777485180|1795980000|23957527|22.2|0|4000
2025-01-14 18:54:34|russ2000_0021|BDC|110|202409|202409|122|199406|202412|30.65|26.19|1.36|1.47|1.14|1.99|2.98|3.68|1|0.99|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|214386336|322982000|396613000|5438315500|4577483890|5029725650|27372852|112.61|0|7000
2025-01-14 18:54:35|russ2000_0077|WBS|138|202409|202409|140|198912|202412|16.78|12.52|4.82|0.05|2.67|3.67|1.24|1.06|1.72|0.44|0.02|17.23|2.73|2.9|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1011703612|3209041000|250535000|10561388300|9466281770|4955332360|54387921|55.22|0|3298
2025-01-14 18:54:36|russ2000_0022|RLJ|46|202409|202409|53|201109|202412|97.03|35.21|3.98|3.31|2.33|1.15|1.18|0.81|0.7|0.96|4.88|10.14|5.45|4.9|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|372370182|385384000|141651000|3779362700|1568549027|1669781177|16998082|10.21|0|87
2025-01-14 18:54:36|russ2000_0081|SYNA|78|202409|202409|89|200209|202412|68.57|19.32|1.83|1.94|2.39|3.11|25.27|2.08|0.36|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|279194949|853600000|84300000|3175557100|3056547312|2724624000|39260534|76.32|0|1387
2025-01-14 18:54:37|russ2000_0023|HEI|151|202409|202409|137|199009|202412|33.24|62.3|2.55|8.29|2.61|8.29|3.26|8.7|0.3|0.61|0.85|-0.12|0.53|0.1|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26165430|162103000|170340000|33545051600|31653528390|31293469020|137296673|228.03|0|5900
2025-01-14 18:54:38|russ2000_0082|PEB|45|202409|202409|34|201112|202006|156.33|15.35|5.06|3.45|3.13|1.26|1.23|0.59|0.51|0.8|-2.46|6.39|3.53|0.3|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|107217156|133965000|0|3785767600|1616317170|1769139490|22693642|13.55|0|58
2025-01-14 18:54:38|russ2000_0025|MANH|98|202409|202409|107|199803|202412|50.62|76.77|4.35|9.81|5.59|16.45|13.27|59.38|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|100873053|214952000|49075000|16290037100|16504259424|17410752480|104061119|270.24|0|3500
2025-01-14 18:54:39|russ2000_0083|WSO|148|202409|202409|143|198903|202412|23.29|37.02|0.81|1.86|0.78|2.37|2.6|7.1|0.45|0.05|0.43|3.3|2.11|2.23|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|36801063|550023000|316544000|19051956800|19136531202|18207090745|94429217|473.89|0|5800
2025-01-14 18:54:40|russ2000_0027|WST|150|202409|202409|136|199012|202412|37.29|48.6|1.92|9.87|2.02|8.43|2.97|8.62|0.48|0.07|1.72|0.43|1.59|0.25|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|111006818|490900000|908300000|23434348600|23748100000|24829048000|162034040|327.56|0|8200
2025-01-14 18:54:40|russ2000_0084|BERY|42|202409|202409|48|201212|202412|31.67|14.73|1.56|1.38|0.73|0.62|10.59|2.06|-5.1|2.3|-5.81|-17.42|0.22|1.76|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|286435897|1095000000|5044000000|14669984000|7437050000|8678714000|136462465|64.67|0|48000
2025-01-14 18:54:41|russ2000_0029|VRNT|69|202409|202409|88|200212|202412|275.02|27.52|2.55|3.02|2.46|1.77|15.88|1.83|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270530424|183602000|207462000|2219208900|1611312950|1703513630|27061770|25.87|0|6200
2025-01-14 18:54:42|russ2000_0085|IDA|149|202409|202409|136|199012|202412|16.03|20.27|3.2|4.45|1.95|3.08|1.52|1.78|0.99|0.96|2.48|1.57|4.94|3.07|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|73799716|427950000|4594409000|8524834700|5821345600|5525961760|33599990|109.28|0|1985
2025-01-14 18:54:42|russ2000_0031|TDY|94|202409|202409|101|199909|202412|21.26|23.46|1.5|3.78|1.5|3.96|3.17|2.25|0.4|0.29|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77914943|561000000|601900000|23872025500|21639689946|17544114000|112735939|464.13|0|11790
2025-01-14 18:54:44|russ2000_0032|FAF|51|202409|202409|58|201006|202412|16.87|70.16|0.62|0.8|0.77|1.11|1.27|1.26|0.19|0.54|2.67|3.64|2.67|3.43|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1119186000|3008800000|714776000|6167063500|6424301744|7045916920|34216425|62.44|0|18412
2025-01-14 18:54:44|russ2000_0086|POOL|110|202409|202409|117|199509|202412|28.65|29.34|1.23|3.73|1.19|2.46|8.58|9.06|1.24|0.64|4.66|1.77|1.49|1.38|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21359327|91347000|289316000|13807124200|12984154396|13923648660|116916838|340.94|0|4500
2025-01-14 18:54:45|russ2000_0034|AZPN|107|202409|202409|101|199506|202009|103.11|38.55|5.41|14.83|6.01|14.49|11.35|1.24|0|0.87|0.02|1.45|0.01|0.21|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|108312262|221093000|40868000|15567929600|15787849350|17018774880|124941512|249.63|0|1600
2025-01-14 18:54:45|russ2000_0087|MPW|68|202409|202409|61|200506|202009|22.84|21.45|13.79|15.67|7.66|3.69|1.32|0.44|0.9|1.69|-11.81|-25.13|8.47|11.65|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|197751292|275616000|10261000|11314250000|2370904550|2089076000|49569486|3.95|0|86
2025-01-14 18:54:46|russ2000_0035|MTN|99|202409|202409|110|199706|202412|62.04|30.56|2.81|6.29|2.22|2.41|3.33|15.51|1|6.23|1.75|1.44|2.38|4.83|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|118554051|403768000|2418423000|9441156800|6887843240|7361223780|115336160|183.98|0|43200
2025-01-14 18:54:46|russ2000_0088|GEO|113|202409|202409|122|199406|202412|35.09|96.48|1.74|1.63|1.21|1.51|2.95|2.97|1.43|1.29|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53388028|70635000|2253527000|5533958500|3909415964|3356592720|76714187|27.98|0|22000
2025-01-14 18:54:47|russ2000_0036|WCG|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:54:48|russ2000_0037|CUBE|71|202409|202409|81|200409|202412|121.98|24.21|10.61|12.45|6.96|9.13|2.28|3.48|0.81|1.03|-3.78|3.1|4.36|4.76|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16991106|43507000|41698000|12608669900|9684211410|8321127200|57637215|42.85|0|3011
2025-01-14 18:54:48|russ2000_0089|SUI|114|202409|202409|124|199312|202412|151.12|66.11|9.16|13.21|4.69|4.81|6.69|2.1|4.62|0.98|-2.83|-2.6|6.39|3.06|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|53214598|81800000|1278127000|23028785200|15666009090|11995600530|102412580|122.97|0|3146
2025-01-14 18:54:49|russ2000_0038|PB|93|202409|202409|104|199812|202412|15.51|16|5.86|4.39|5.43|6.41|1.53|0.98|0.2|0.53|0.67|7.68|1.82|3|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|308684598|2541277000|324975000|8536918100|7177893745|6981780300|32797356|75.35|0|3901
2025-01-14 18:54:49|russ2000_0090|ACAD|73|202409|202409|56|201012|202412|18.69|23.53|4828.79|14.66|4704.72|3.28|7.24|5.29|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|216671523|565330000|14567000|2487961400|3052553695|2872417250|34388222|18.35|0|570
2025-01-14 18:54:51|russ2000_0091|ACHC|43|202409|202409|48|201212|202412|80.32|13|3.22|1.76|1.9|1.17|2.57|1.21|1.34|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61647128|82145000|3636046000|5591801100|3638180910|3513307200|65660868|39.65|0|42800
2025-01-14 18:54:51|russ2000_0039|JACK|122|202406|202406|98|199909|202403|23.63|13.64|1.5|3.25|1.26|0.53|5.54|168.69|1.88|-2.04|12.22|30.93|1.99|4.49|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34266437|24745000|1259231000|2431399500|737590685|896797150|23826448|39.17|0|5200
2025-01-14 18:54:52|russ2000_0040|THS|68|202409|202409|76|200506|202406|33.17|79.65|1.3|0.94|0.88|0.56|1.65|1.16|0.81|0.9|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57927908|102000000|1175900000|3097456000|1823247000|1984845000|21042129|35.13|0|10800
2025-01-14 18:54:52|russ2000_0092|MOG.A|148|202409|202409|159|198503|202412|26.02|30.71|1.06|1.01|0.7|1.76|1.58|3.39|1.15|0.47|-2|11.53|0.34|0.57|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81457557|61694000|654169000|7112132000|6296065188|6417279260|28904392|196.84|0|12809
2025-01-14 18:54:53|russ2000_0042|NBIX|100|202409|202409|111|199703|202412|253.08|36.6|23.72|8.53|27.72|6.3|9.62|5.08|0.37|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|263494940|1228000000|116700000|12592201900|13813800000|13404300000|134528144|136.5|0|780
2025-01-14 18:54:53|russ2000_0094|ENS|76|202409|202409|79|200503|202412|18.25|13.09|1.02|1.15|0.88|1.08|2.01|2|0.61|0.67|3.44|0.77|1.02|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|223646500|407919000|493173000|4508854100|3679998777|3968214003|25960105|92.43|0|11400
2025-01-14 18:54:55|russ2000_0043|FANG|42|202409|202409|49|201209|202412|28.34|9.38|11.73|3.46|8.15|3.16|2.37|1.28|0.4|0.35|-4.09|7.9|3.2|5.06|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|323161548|370000000|18927000000|61779590600|47960036541|25857125070|368161616|163.83|0|712
2025-01-14 18:54:55|russ2000_0095|FICO|142|202409|202409|137|199009|202412|38.57|97.36|4.11|10.72|4.85|29.07|7.97|50.14|0.65|-2.29|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|120798423|150667000|144442000|50533318500|48562764560|59218221920|302924048|1990.93|0|4065
2025-01-14 18:54:56|russ2000_0044|CW|129|202409|202409|138|199006|202412|17.68|33.57|1.51|1.97|1.45|4.43|1.96|5.41|0.37|0.42|5.87|4.42|1.32|0.23|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|107803008|443850000|538752000|14072129700|13470900687|14853083850|92665015|354.87|0|9100
2025-01-14 18:54:57|russ2000_0046|SEMG|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:54:57|russ2000_0096|PCRX|47|202409|202409|37|201506|202409|461.69|10.93|11.68|6.19|9.77|1.48|11.74|1.16|0.78|0.78|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|191670022|453810000|191096000|1003450100|869430204|795443640|15038291|18.84|0|606
2025-01-14 18:54:57|russ2000_0047|CNO|73|202409|202409|84|200312|202412|30.13|15|-1.25|-4.44|0.67|0.91|0.68|1.43|0.73|1.6|8.61|16.44|1.77|1.69|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10849353623|9188700000|0|-1043393100|3866974830|5356044610|23915596|37.21|0|3300
2025-01-14 18:54:58|russ2000_0097|EME|109|202409|202409|116|199512|202412|18.54|23.06|0.28|0.39|0.34|1.51|2.04|7.57|0.44|0.16|3.4|3.18|0.51|0.2|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|278705083|1035534000|399112000|19845856200|20878219860|24935904300|170440918|453.9|0|36000
2025-01-14 18:54:59|russ2000_0048|DAN|148|202409|202409|65|200803|202406|25.36|134.67|0.48|0.56|0.34|0.16|2|1.13|1.45|1.8|4.65|0.27|1.92|3.46|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539701653|419000000|2326000000|4195958400|1675956084|1670420000|26955414|11.56|0|36300
2025-01-14 18:55:00|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-01-14 18:55:00|russ2000_0050|SF|149|202409|202409|142|198906|202412|39.89|19.18|1.13|0.28|1.06|2.5|1.36|2.23|1.13|0.12|0.25|5.44|0.61|1.58|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|929626117|3534056000|839984000|8684909200|10853373648|7890972960|60566648|106.08|0|8300
2025-01-14 18:55:01|russ2000_0099|EEFT|97|202409|202409|85|200309|202412|41.1|14.86|2.99|1.84|2.59|1.28|5.11|3.32|0.51|1.67|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|379351649|2329500000|513995000|4464025700|4517720064|5371795980|26000941|102.84|0|7700
2025-01-14 18:55:02|russ2000_0100|CMPR|67|202409|202409|76|200512|202412|73.33|12.45|2.9|1.34|2.74|0.56|13.75|28.22|1.61|-2.8|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|96927219|152951000|494917000|3271933000|1811668716|1874818176|9428620|71.72|0|13000
2025-01-14 18:55:02|russ2000_0051|GWRE|45|202409|202409|52|201112|202412|351.83|478.83|8.89|10.36|10.16|13.92|7.41|11.35|0.09|0.75|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|592207535|1338329000|169032000|13770277700|14397022458|14362322364|199008142|172.38|0|2690
2025-01-14 18:55:04|russ2000_0101|LTM|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:55:04|russ2000_0052|UNFI|100|202409|202409|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.7|1.03|0.75|1.39|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16109959|37000000|2684024000|3876159900|1668471220|1522197450|22242407|27.85|0|28300
2025-01-14 18:55:05|russ2000_0103|OPK|101|202409|202409|41|200606|201609|102.59|57.94|29.54|2.65|29.33|1.63|81.38|0.7|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|60336663|406400000|169009000|1023590400|1003250010|941650836|6369607|1.47|0|6096
2025-01-14 18:55:06|russ2000_0054|TEN|87|202409|202409|84|200312|202412|20.62|3.16|0.47|0.42|0.25|0.61|17.82|0.3|8.51|1.04|-5.46|-41.35|6.23|8.65|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219352529|385901000|2939000000|125726100|511627104|1410622872|6911712|17.34|0|78000
2025-01-14 18:55:06|russ2000_0105|POR|84|202409|202409|75|200603|202412|20.49|13.02|2.43|2.79|1.42|1.34|1.36|1.27|0.98|1.22|-1.24|-6.17|3.78|4.53|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|75440476|35000000|7301000000|8998973300|4599973272|3909442500|43867493|43.62|0|2949
2025-01-14 18:55:07|russ2000_0055|MTG|119|202409|202409|130|199206|202412|12.52|8.35|2.59|-1.98|3.79|5.38|1.93|1.13|0.38|0.12|-2.62|10.46|0.63|2.07|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530833753|6252687000|47738000|398905600|6074881360|8053362310|35023502|23.71|0|724
2025-01-14 18:55:08|russ2000_0107|RH|75|202409|202409|49|201209|202412|104.36|120.1|1.57|3.33|1.59|2.63|53.6|59.85|0.01|-14.25|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|56961371|87012000|1457943000|10325279700|7774181388|11102982012|286448245|417.96|0|5100
2025-01-14 18:55:09|russ2000_0056|POL|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:55:09|russ2000_0108|SKX|89|202409|202409|100|199912|202412|25.77|16.56|0.8|0.87|0.9|1.19|2.35|2.33|0.23|0.14|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|366907382|1467849000|1935988000|9865899300|10151357280|10364239120|123415719|67.24|0|13100
2025-01-14 18:55:10|russ2000_0057|DLX|149|202409|202409|136|199012|202412|15.36|18.22|1.77|0.96|1.52|0.47|6.89|1.63|-22.03|2.5|7.21|6.61|4.1|5.31|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78246557|41307000|122905000|2490455000|1000104480|947605320|5554181|22.59|0|6352
2025-01-14 18:55:11|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-01-14 18:55:12|russ2000_0111|PRAA|75|202409|202409|86|200306|202412|19.42|18.99|4.19|4.33|3.05|0.78|2.52|0.68|1.04|2.7|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62520113|191740000|117498000|3990965800|823609140|960668430|5942287|20.89|0|4412
2025-01-14 18:55:12|russ2000_0058|CASY|151|202409|202409|139|199003|202412|19.66|27.73|0.5|1.02|0.43|0.99|2.68|4.34|0.69|0.81|1.55|1.12|0.76|0.47|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62013015|351723000|3308950000|16645076600|14485692498|14820161068|97297537|397.94|0|37153
2025-01-14 18:55:13|russ2000_0112|CRZO|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:55:14|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-01-14 18:55:14|russ2000_0059|EPR|93|202409|202409|104|199812|202412|32.88|19.17|13.94|8.61|7.86|5.28|1.43|1.4|0.97|1.19|-1.01|8.35|7.72|7.68|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48952957|35328000|189058000|6171180800|3353284548|3379006800|22702493|44.28|0|58
2025-01-14 18:55:15|russ2000_0117|DRH|65|202409|202409|74|200606|202412|37.44|32.25|3.66|3.12|2.23|1.72|1.17|1.14|0.68|0.67|-2.11|7.98|5.03|3.54|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96367591|75287000|3127147000|2905283600|1871706795|1813199619|24607795|9.03|0|31
2025-01-14 18:55:15|russ2000_0060|MKTX|69|202409|202409|80|200412|202412|42.53|30.63|9.87|28.95|11.06|10.5|7.45|6.15|0|0|2.56|0.55|0.93|1.31|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|191409787|518745000|156394000|8003957600|8527291188|8624104120|97380119|226.04|0|527
2025-01-14 18:55:16|russ2000_0062|AEO|115|202409|202409|123|199403|202412|19.84|13.5|1.09|0.54|1.1|0.58|3.48|1.74|0.08|0.52|6.76|2.42|2.7|3.17|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|328754793|160195000|1930842000|2815461900|3033287422|2626113850|93495316|15.79|0|84000
2025-01-14 18:55:16|russ2000_0118|CLDX|142|202409|202409|-171|202509|198200|0|0|66.93|88.11|75.52|154.04|5.03|2.13|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|82328939|755999000|7178000|920518900|1676517934|558012140|24316098|25.27|0|130
2025-01-14 18:55:18|russ2000_0119|IDTI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:55:18|russ2000_0063|SXT|150|202409|202409|160|198412|202412|19.84|34.1|1.58|2.26|1.26|1.97|2.39|2.79|0.71|0.6|3.49|3.65|2.48|2.3|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13216316|36969000|429509000|3625099600|3019891910|3017789740|12767272|71.26|0|4058
2025-01-14 18:55:19|russ2000_0120|CBRL|150|202409|202409|142|198906|202412|23.09|31.35|1.22|1.38|1.11|0.36|3.85|2.87|1.24|1.2|6.2|5.28|1.46|5.46|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60878119|11534000|1822010000|1768682000|1263209600|1344657200|47099780|56.75|0|55000
2025-01-14 18:55:20|russ2000_0065|SHO|71|202409|202409|81|200409|202412|38.12|15.66|3.56|3.21|1.95|2.64|1.35|1.29|0.98|0.38|4.5|17.26|5.63|2.87|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|280052284|115542000|94462000|3358490200|2378886880|2536424000|36938640|11.84|0|47
2025-01-14 18:55:21|russ2000_0121|SWX|149|202409|202409|140|198912|202412|19.9|28.35|1.76|1.94|0.77|0.98|1.47|1.47|1.53|1.47|-2.96|-2.47|4.14|3.51|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|50915147|456643000|6616829000|9876327000|5072756613|3926667720|23550741|70.71|0|2295
2025-01-14 18:55:21|russ2000_0066|GNRC|51|202409|202409|55|201103|202412|22.94|32.17|2.77|5.55|2.08|2.28|5.42|3.83|1.64|0.6|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|135998041|214177000|395590000|10448633400|9224994345|9824634715|103170792|155.05|0|5689
2025-01-14 18:55:22|russ2000_0068|AKRX|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:55:22|russ2000_0123|PRI|51|202409|202409|59|201003|202412|13.55|20.73|1.21|1.58|2.07|3.03|2.36|4.65|0.52|0.99|6.74|6.51|0.98|1.22|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1574487510|1586495000|48487000|9395571400|9094768502|10923569320|44270819|271.42|0|2803
2025-01-14 18:55:23|russ2000_0125|HMHC|32|202006|202006|-171|202509|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-01-14 18:55:24|russ2000_0127|VSAT|104|202409|202409|109|199612|202403|63.44|2.39|2.35|1.72|2.05|0.24|2.76|0.22|0.35|1.78|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|133738798|3529770000|3020797000|6419777300|1092635493|531968610|27487725|8.51|0|6100
2025-01-14 18:55:26|russ2000_0128|NJR|149|202409|202409|137|199009|202412|19.22|15.98|1.16|2.32|0.82|2.57|2.24|2.12|1.02|1.53|2.16|-9.26|4.63|3.73|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19840000|1017000|4005652000|8013481500|4639874310|4467390600|23663197|46.65|0|1108
2025-01-14 18:55:23|russ2000_0069|BLUE|37|202409|202409|-171|202509|198200|0|0|142.37|8.73|140.96|1.37|4.35|1.85|-0.3|-12.2|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|690864912|70651000|344840000|81032100|81083148|503602560|4844456|8.34|0|1167
2025-01-14 18:55:28|russ2000_0131|UBSI|145|202409|202409|136|199012|202412|15.77|14.22|4.78|-0.66|4.52|4.93|1.76|1.02|0.75|0.11|3.73|6.67|4.03|3.94|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|908347680|5147080000|251893000|470537000|5077541040|4501786890|19123772|37.55|0|2204
2025-01-14 18:55:29|russ2000_0071|RDN|117|202409|202409|128|199212|202412|11.14|8.22|2.31|-1.1|2.93|3.78|1.33|1.01|0.32|0.42|-2.27|9.24|0.44|3.09|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1805824061|2892259000|61355000|3793421100|4750894720|6131444280|32686264|31.72|0|1400
2025-01-14 18:55:29|russ2000_0132|NHI|121|202409|202409|132|199112|202412|18.91|23.81|13.47|12.76|10.59|9.19|6.28|2.56|1.08|0.92|6.82|3.35|7.59|5.19|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|57113742|15550000|519479000|4286961500|3023011530|3094245000|17456347|69.3|0|16
2025-01-14 18:55:31|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-01-14 18:55:31|russ2000_0134|RHP|101|202409|202409|112|199612|202412|123.91|18.53|3.26|3.89|2.19|2.81|3.7|11.33|2.04|6.11|1.5|10.89|2.12|4.26|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|101886302|534931000|3121446000|9464461200|6250070340|5735987160|49932199|104.34|0|1206
2025-01-14 18:55:32|russ2000_0136|MDSO|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:55:32|russ2000_0073|WWD|98|202409|202409|109|199709|202412|138.64|27.69|1.6|2.23|1.66|3.11|2.58|4.52|0.47|0.4|1.65|1.77|1.47|0.6|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|65072276|282270000|1008259000|10430764400|9847570660|10555521340|82840753|166.42|0|9000
2025-01-14 18:55:33|russ2000_0137|HNI|150|202409|202409|136|199012|202412|29.16|19.52|0.95|0.74|0.9|0.95|3.6|2.84|0.4|0.41|4.38|6.7|2.24|2.6|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45686697|40200000|440422000|2713387500|2407887480|2166413700|18570485|50.37|0|8500
2025-01-14 18:55:33|russ2000_0076|WWW|148|202409|202409|123|198912|202009|26.38|36.63|1.02|1.39|0.93|0.99|2.27|6.17|0.54|2.44|2.44|5.9|1.11|1.8|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87337697|140200000|287300000|2348685200|1777485180|1795980000|23957527|22.2|0|4000
2025-01-14 18:55:35|russ2000_0139|BID|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:55:35|russ2000_0077|WBS|138|202409|202409|140|198912|202412|16.78|12.52|4.82|0.05|2.67|3.67|1.24|1.06|1.72|0.44|0.02|17.23|2.73|2.9|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1011703612|3209041000|250535000|10561388300|9466281770|4955332360|54387921|55.22|0|3298
2025-01-14 18:55:35|russ2000_0140|HR|112|202409|202409|106|199403|202009|83.77|35.73|12.71|11.3|8.24|4.9|1.65|1.09|0.79|0.9|-0.12|-2.28|6.89|7.32|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13306723|22801000|144282000|11025796000|6031393080|2266147200|54326544|16.95|0|297
2025-01-14 18:55:37|russ2000_0081|SYNA|78|202409|202409|89|200209|202412|68.57|19.32|1.83|1.94|2.39|3.11|25.27|2.08|0.36|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|279194949|853600000|84300000|3175557100|3056547312|2724624000|39260534|76.32|0|1387
2025-01-14 18:55:37|russ2000_0141|POST|43|202409|202409|49|201209|202412|60.13|20.29|2.05|1.99|1.09|0.97|1.49|1.63|1.54|1.67|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|630395122|787400000|1721800000|12695451500|6687611650|7920632000|79100479|114.46|0|10100
2025-01-14 18:55:38|russ2000_0082|PEB|45|202409|202409|34|201112|202006|156.33|15.35|5.06|3.45|3.13|1.26|1.23|0.59|0.51|0.8|-2.46|6.39|3.53|0.3|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|107217156|133965000|0|3785767600|1616317170|1769139490|22693642|13.55|0|58
2025-01-14 18:55:38|russ2000_0142|OLN|149|202409|202409|153|198609|202412|43.96|27.26|0.85|1.03|0.63|0.63|1.81|1.92|0.84|1.4|3.04|3.8|4.88|2.37|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142584328|225900000|3606700000|6637461700|3940961700|5337020000|57742391|33.8|0|6500
2025-01-14 18:55:39|russ2000_0083|WSO|148|202409|202409|143|198903|202412|23.29|37.02|0.81|1.86|0.78|2.37|2.6|7.1|0.45|0.05|0.43|3.3|2.11|2.23|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|36801063|550023000|316544000|19051956800|19136531202|18207090745|94429217|473.89|0|5800
2025-01-14 18:55:40|russ2000_0144|TXRH|71|202409|202409|81|200409|202412|31.75|31|1.51|1.66|1.75|2.37|4.26|9.2|0.14|0.28|3.5|2.48|1.8|1.35|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|84269149|189205000|1589433000|11862974100|12037170934|12514805230|114183634|180.43|0|67900
2025-01-14 18:55:41|russ2000_0084|BERY|42|202409|202409|48|201212|202412|31.67|14.73|1.56|1.38|0.73|0.62|10.59|2.06|-5.1|2.3|-5.81|-17.42|0.22|1.76|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|286435897|1095000000|5044000000|14669984000|7437050000|8678714000|136462465|64.67|0|48000
2025-01-14 18:55:42|russ2000_0145|INFN|65|202409|202409|34|200806|201612|56.87|53.06|2.22|1.09|1.85|1.05|3.33|11.62|0.42|5.06|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|231292254|115089000|205908000|2118380100|1552464720|1219365720|5263323|6.57|0|3261
2025-01-14 18:55:42|russ2000_0085|IDA|149|202409|202409|136|199012|202412|16.03|20.27|3.2|4.45|1.95|3.08|1.52|1.78|0.99|0.96|2.48|1.57|4.94|3.07|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|73799716|427950000|4594409000|8524834700|5821345600|5525961760|33599990|109.28|0|1985
2025-01-14 18:55:44|russ2000_0146|ACIW|110|202409|202409|117|199509|202412|104.39|24.49|2.8|3.1|2.77|3.44|4.54|4.09|3.15|0.75|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|94993308|177860000|123827000|6261204200|5443843228|6087174240|36052455|51.91|0|4018
2025-01-14 18:55:44|russ2000_0086|POOL|110|202409|202409|117|199509|202412|28.65|29.34|1.23|3.73|1.19|2.46|8.58|9.06|1.24|0.64|4.66|1.77|1.49|1.38|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21359327|91347000|289316000|13807124200|12984154396|13923648660|116916838|340.94|0|4500
2025-01-14 18:55:45|russ2000_0087|MPW|68|202409|202409|61|200506|202009|22.84|21.45|13.79|15.67|7.66|3.69|1.32|0.44|0.9|1.69|-11.81|-25.13|8.47|11.65|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|197751292|275616000|10261000|11314250000|2370904550|2089076000|49569486|3.95|0|86
2025-01-14 18:55:45|russ2000_0147|NWE|150|202409|202409|77|200509|202412|17.57|14.41|2.88|3.91|1.83|2.19|1.49|1.16|1.33|1.05|1.09|3.89|3.84|4.86|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25241899|2527000|4860759000|6243188100|3277520334|2703846420|21690080|53.46|0|1533
2025-01-14 18:55:47|russ2000_0088|GEO|113|202409|202409|122|199406|202412|35.09|96.48|1.74|1.63|1.21|1.51|2.95|2.97|1.43|1.29|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53388028|70635000|2253527000|5533958500|3909415964|3356592720|76714187|27.98|0|22000
2025-01-14 18:55:47|russ2000_0149|FCNCA|126|202409|202409|132|199112|202412|13.11|12.11|0.78|-4.04|2.14|3.21|1.21|1.35|0.76|1.61|1.47|20.41|0.92|0.33|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|3922168715|54692000000|1255688000|12511093300|29960933184|20784932532|180857960|2113.02|0|7176
2025-01-14 18:55:48|russ2000_0089|SUI|114|202409|202409|124|199312|202412|151.12|66.11|9.16|13.21|4.69|4.81|6.69|2.1|4.62|0.98|-2.83|-2.6|6.39|3.06|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|53214598|81800000|1278127000|23028785200|15666009090|11995600530|102412580|122.97|0|3146
2025-01-14 18:55:48|russ2000_0150|MTX|121|202409|202409|129|199209|202412|19.44|16.15|1.46|1.47|1.35|1.16|1.77|1.42|0.4|0.58|1.68|5.07|0.32|0.54|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|156472930|324500000|1023600000|3127437800|2430237827|2598761000|11405073|76.21|0|3628
2025-01-14 18:55:49|russ2000_0090|ACAD|73|202409|202409|56|201012|202412|18.69|23.53|4828.79|14.66|4704.72|3.28|7.24|5.29|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|216671523|565330000|14567000|2487961400|3052553695|2872417250|34388222|18.35|0|570
2025-01-14 18:55:50|russ2000_0151|CAKE|115|202409|202409|126|199306|202412|28.88|18.04|1.66|0.71|1.66|0.65|3.96|6.11|0.11|1.19|6.75|0.73|2.38|2.28|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|48855837|52215000|2074026000|2840666400|2421323368|2081382560|49406193|47.44|0|46250
2025-01-14 18:55:51|russ2000_0091|ACHC|43|202409|202409|48|201212|202412|80.32|13|3.22|1.76|1.9|1.17|2.57|1.21|1.34|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61647128|82145000|3636046000|5591801100|3638180910|3513307200|65660868|39.65|0|42800
2025-01-14 18:55:51|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-01-14 18:55:52|russ2000_0092|MOG.A|148|202409|202409|159|198503|202412|26.02|30.71|1.06|1.01|0.7|1.76|1.58|3.39|1.15|0.47|-2|11.53|0.34|0.57|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81457557|61694000|654169000|7112132000|6296065188|6417279260|28904392|196.84|0|12809
2025-01-14 18:55:53|russ2000_0153|EPAM|45|202409|202409|52|201112|202412|40.69|30.37|3.4|6.85|3.64|2.94|5.49|3.73|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|474477905|2058710000|402119000|11229800700|13259464560|13619126484|157463663|233.82|0|36739
2025-01-14 18:55:54|russ2000_0094|ENS|76|202409|202409|79|200503|202412|18.25|13.09|1.02|1.15|0.88|1.08|2.01|2|0.61|0.67|3.44|0.77|1.02|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|223646500|407919000|493173000|4508854100|3679998777|3968214003|25960105|92.43|0|11400
2025-01-14 18:55:55|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-01-14 18:55:56|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-01-14 18:55:55|russ2000_0095|FICO|142|202409|202409|137|199009|202412|38.57|97.36|4.11|10.72|4.85|29.07|7.97|50.14|0.65|-2.29|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|120798423|150667000|144442000|50533318500|48562764560|59218221920|302924048|1990.93|0|4065
2025-01-14 18:55:57|russ2000_0096|PCRX|47|202409|202409|37|201506|202409|461.69|10.93|11.68|6.19|9.77|1.48|11.74|1.16|0.78|0.78|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|191670022|453810000|191096000|1003450100|869430204|795443640|15038291|18.84|0|606
2025-01-14 18:55:57|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-01-14 18:55:58|russ2000_0097|EME|109|202409|202409|116|199512|202412|18.54|23.06|0.28|0.39|0.34|1.51|2.04|7.57|0.44|0.16|3.4|3.18|0.51|0.2|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|278705083|1035534000|399112000|19845856200|20878219860|24935904300|170440918|453.9|0|36000
2025-01-14 18:55:59|russ2000_0157|ABG|77|202409|202409|88|200212|202412|12.54|13.75|0.4|0.43|0.19|0.3|2.33|1.42|3|1.45|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42244351|69300000|1013000000|9559950100|4760350125|4690479000|38842019|243.03|0|8500
2025-01-14 18:56:00|russ2000_0158|THOR|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:56:00|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-01-14 18:56:01|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-01-14 18:56:01|russ2000_0099|EEFT|97|202409|202409|85|200309|202412|41.1|14.86|2.99|1.84|2.59|1.28|5.11|3.32|0.51|1.67|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|379351649|2329500000|513995000|4464025700|4517720064|5371795980|26000941|102.84|0|7700
2025-01-14 18:56:03|russ2000_0100|CMPR|67|202409|202409|76|200512|202412|73.33|12.45|2.9|1.34|2.74|0.56|13.75|28.22|1.61|-2.8|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|96927219|152951000|494917000|3271933000|1811668716|1874818176|9428620|71.72|0|13000
2025-01-14 18:56:03|russ2000_0161|DAR|109|202409|202409|120|199412|202412|29.8|20.8|1.05|2.15|0.75|0.92|2.26|1.18|1.92|0.93|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|57754890|114778000|1908230000|9572656900|5358188991|5592506310|79522589|33.69|0|10100
2025-01-14 18:56:04|russ2000_0101|LTM|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:56:04|russ2000_0163|TCBI|85|202409|202409|86|200306|202412|31.25|460|4.52|-7.18|4.05|4.14|1.82|1.18|1.01|0.51|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1396899600|7710247000|26653000|-2101320100|3613449960|3954816420|30430831|78.2|0|1738
2025-01-14 18:56:05|russ2000_0103|OPK|101|202409|202409|41|200606|201609|102.59|57.94|29.54|2.65|29.33|1.63|81.38|0.7|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|60336663|406400000|169009000|1023590400|1003250010|941650836|6369607|1.47|0|6096
2025-01-14 18:56:06|russ2000_0165|ALGT|65|202409|202409|70|200612|202406|25.01|15.9|1.78|1.95|1.61|0.68|4.17|1.33|1.09|1.68|3.18|3.9|1.93|2.55|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|338400550|759267000|2176267000|3155392900|1728231440|1496696240|30528158|94.12|0|4349
2025-01-14 18:56:07|russ2000_0105|POR|84|202409|202409|75|200603|202412|20.49|13.02|2.43|2.79|1.42|1.34|1.36|1.27|0.98|1.22|-1.24|-6.17|3.78|4.53|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|75440476|35000000|7301000000|8998973300|4599973272|3909442500|43867493|43.62|0|2949
2025-01-14 18:56:07|russ2000_0166|PFPT|39|202006|202006|-171|202509|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2025-01-14 18:56:08|russ2000_0107|RH|75|202409|202409|49|201209|202412|104.36|120.2|1.57|3.33|1.59|2.63|53.6|59.85|0.01|-14.25|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|56961371|87012000|1457943000|10325279700|7780133484|11111482716|286667557|418.28|0|5100
2025-01-14 18:56:08|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2025-01-14 18:56:09|russ2000_0108|SKX|89|202409|202409|100|199912|202412|25.77|16.56|0.8|0.87|0.9|1.19|2.35|2.33|0.23|0.14|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|366907382|1467849000|1935988000|9865899300|10151357280|10364239120|123415719|67.24|0|13100
2025-01-14 18:56:10|russ2000_0168|LAD|106|202409|202409|112|199612|202412|17.45|12.2|0.48|0.65|0.24|0.28|1.8|1.45|2.34|2.03|4.04|0.75|2.03|0.58|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|48541730|359500000|1798300000|22637242500|9579124000|9472752832|93938597|357.43|0|14320
2025-01-14 18:56:11|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-01-14 18:56:11|russ2000_0169|PBH|68|202409|202409|75|200603|202412|20.44|19|3.76|3.43|2.2|3.53|3|2.23|1.57|0.61|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|28144909|51540000|91501000|4858121500|3860769600|3967596720|20243354|78.09|0|520
2025-01-14 18:56:11|russ2000_0111|PRAA|75|202409|202409|86|200306|202412|19.42|18.99|4.19|4.33|3.05|0.78|2.52|0.68|1.04|2.7|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62520113|191740000|117498000|3990965800|823609140|960668430|5942287|20.89|0|4412
2025-01-14 18:56:13|russ2000_0112|CRZO|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:56:12|russ2000_0170|FNB|134|202409|202409|136|199012|202412|15.88|13.56|3.89|1.58|2.7|3.43|1.22|0.85|1.11|0.57|-0.06|5.57|3.88|3.25|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|909863603|5572000000|335000000|3317673700|5314673690|4813296184|33436603|14.78|0|4223
2025-01-14 18:56:13|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-01-14 18:56:15|russ2000_0117|DRH|65|202409|202409|74|200606|202412|37.44|32.25|3.66|3.12|2.23|1.72|1.17|1.14|0.68|0.67|-2.11|7.98|5.03|3.54|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96367591|75287000|3127147000|2905283600|1871706795|1813199619|24607795|9.03|0|31
2025-01-14 18:56:14|russ2000_0172|HELE|151|202409|202409|131|199112|202409|16.94|14.81|1.27|2.88|1.13|0.89|1.77|1.07|0.38|0.45|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33079867|40804000|169167000|2368897500|0|0|0||0|1650
2025-01-14 18:56:16|russ2000_0118|CLDX|142|202409|202409|-171|202509|198200|0|0|66.93|88.11|75.52|154.04|5.03|2.13|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|82328939|755999000|7178000|920518900|1676517934|558012140|24316098|25.27|0|130
2025-01-14 18:56:16|russ2000_0173|CATY|129|202409|202409|132|199112|202412|14.9|11.99|4.01|-0.82|4.56|4.62|1.66|1.2|0.34|0.07|0.9|7.71|2.14|2.86|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|709608336|2847121000|138382000|739563300|3397254399|3793679064|16357382|47.61|0|1219
2025-01-14 18:56:17|russ2000_0119|IDTI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:56:18|russ2000_0174|WTFC|102|202409|202409|110|199706|202412|19.98|13.06|2.89|-1.64|3.02|3.32|1.54|1.39|0.84|0.68|-2.94|-2.06|0.86|1.44|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1583442101|8022161000|774288000|5052687300|8290907865|7238916660|51711771|124.71|0|5057
2025-01-14 18:56:18|russ2000_0120|CBRL|150|202409|202409|142|198906|202412|23.09|31.35|1.22|1.38|1.11|0.36|3.85|2.87|1.24|1.2|6.2|5.28|1.46|5.46|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60878119|11534000|1822010000|1768682000|1263209600|1344657200|47099780|56.75|0|55000
2025-01-14 18:56:19|russ2000_0175|DK|69|202409|202409|72|200603|202403|20.98|139.73|0.32|0.32|0.22|0.08|1.68|1.7|0.96|3.97|2.85|1.99|2.51|5.43|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|423771460|1037600000|2667300000|3117350000|1177632300|1369518000|19223713|18.5|0|3814
2025-01-14 18:56:20|russ2000_0121|SWX|149|202409|202409|140|198912|202412|19.9|28.35|1.76|1.94|0.77|0.98|1.47|1.47|1.53|1.47|-2.96|-2.47|4.14|3.51|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|50915147|456643000|6616829000|9876327000|5072756613|3926667720|23550741|70.71|0|2295
2025-01-14 18:56:21|russ2000_0176|ALE|149|202409|202409|140|198912|202412|26.11|20.77|8.33|4.1|4.54|2.39|1.38|1.32|0.86|0.63|1.66|1.64|9.81|4.35|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|110010092|101900000|4669900000|5991671200|3746671200|3363120000|20980922|64.8|0|1355
2025-01-14 18:56:21|russ2000_0123|PRI|51|202409|202409|59|201003|202412|13.55|20.73|1.21|1.58|2.07|3.03|2.36|4.65|0.52|0.99|6.74|6.51|0.98|1.22|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1574487510|1586495000|48487000|9395571400|9094768502|10923569320|44270819|271.42|0|2803
2025-01-14 18:56:23|russ2000_0125|HMHC|32|202006|202006|-171|202509|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-01-14 18:56:22|russ2000_0177|SLAB|85|202409|202409|79|200012|202009|67.03|144.66|4.82|4.79|5.72|7.88|4.96|3.73|0.1|0.49|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|355991800|369678000|140200000|3661012600|4017647460|5435991420|36397450|124.22|0|1545
2025-01-14 18:56:24|russ2000_0127|VSAT|104|202409|202409|109|199612|202403|63.44|2.39|2.35|1.72|2.05|0.24|2.76|0.22|0.35|1.78|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|133738798|3529770000|3020797000|6419777300|1092635493|531968610|27487725|8.51|0|6100
2025-01-14 18:56:24|russ2000_0178|WAL|65|202409|202409|76|200512|202412|17.74|12.89|5.14|-1.08|6.45|3.97|1.84|1.44|0.48|0.58|0|0|2.34|1.78|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1959059600|7673000000|198150000|5705189300|9195456650|8353415220|73547583|83.54|0|1835
2025-01-14 18:56:25|russ2000_0128|NJR|149|202409|202409|137|199009|202412|19.22|15.98|1.16|2.32|0.82|2.57|2.24|2.12|1.02|1.53|2.16|-9.26|4.63|3.73|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19840000|1017000|4005652000|8013481500|4639874310|4467390600|23663197|46.65|0|1108
2025-01-14 18:56:26|russ2000_0179|GIII|130|202409|202409|138|199006|202412|27.14|8.04|0.51|0.34|0.41|0.45|1.45|0.82|0.48|0.14|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|39171500|104686000|234698000|1461983200|1344621080|1477276960|17309830|30.64|0|8100
2025-01-14 18:56:26|russ2000_0131|UBSI|145|202409|202409|136|199012|202412|15.77|14.22|4.78|-0.66|4.52|4.93|1.76|1.02|0.75|0.11|3.73|6.67|4.03|3.94|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|908347680|5147080000|251893000|470537000|5077541040|4501786890|19123772|37.55|0|2204
2025-01-14 18:56:28|russ2000_0180|BLKB|71|202409|202409|82|200406|202412|111.34|72.47|4.23|3.55|4.04|3.45|10.25|6.89|0.79|1.84|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|24815536|34633000|132114000|4715268400|3760251264|3579088128|15539487|73.92|0|3611
2025-01-14 18:56:28|russ2000_0132|NHI|121|202409|202409|132|199112|202412|18.91|23.81|13.47|12.76|10.59|9.19|6.28|2.56|1.08|0.92|6.82|3.35|7.59|5.19|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|57113742|15550000|519479000|4286961500|3023011530|3094245000|17456347|69.3|0|16
2025-01-14 18:56:29|russ2000_0181|BKH|149|202409|202409|144|198812|202412|21.52|15.73|2.98|4.16|1.81|1.9|1.72|1.22|1.22|1.24|-1.56|-2.25|4.28|4.44|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|60361486|12500000|5703199000|8527863700|4188586556|3664346840|27133254|58.52|0|2944
2025-01-14 18:56:30|russ2000_0134|RHP|101|202409|202409|112|199612|202412|123.91|18.53|3.26|3.89|2.19|2.81|3.7|11.33|2.04|6.11|1.5|10.89|2.12|4.26|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|101886302|534931000|3121446000|9464461200|6250070340|5735987160|49932199|104.34|0|1206
2025-01-14 18:56:31|russ2000_0136|MDSO|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:56:31|russ2000_0182|CIEN|99|202409|202409|109|199709|202412|245.38|146.37|5.06|1.6|5.03|3.03|8.56|4.21|-0.18|0.55|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|825361515|1251206000|315569000|11981154900|11901798423|13041610740|194113728|83.43|0|6383
2025-01-14 18:56:32|russ2000_0137|HNI|150|202409|202409|136|199012|202412|29.16|19.52|0.95|0.74|0.9|0.95|3.6|2.84|0.4|0.41|4.38|6.7|2.24|2.6|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45686697|40200000|440422000|2713387500|2407887480|2166413700|18570485|50.37|0|8500
2025-01-14 18:56:32|russ2000_0183|LPX|149|202409|202409|144|198812|202412|119.5|17.85|1.09|1.5|0.98|2.55|1.6|4.37|0.52|0.21|3.36|9.16|2.31|1|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|401140299|346000000|954000000|7274165600|7277069445|11701150000|61250660|103.55|0|4800
2025-01-14 18:56:33|russ2000_0139|BID|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:56:34|russ2000_0140|HR|112|202409|202409|106|199403|202009|83.77|35.73|12.71|11.3|8.24|4.9|1.65|1.09|0.79|0.9|-0.12|-2.28|6.89|7.32|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13306723|22801000|144282000|11025796000|6031393080|2266147200|54326544|16.95|0|297
2025-01-14 18:56:34|russ2000_0184|WAFD|150|202409|202409|141|198909|202412|14.03|13|9|1.88|5.63|3.32|1.51|0.97|1.39|1.11|3.55|10.06|2.84|3.23|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|969384240|4953811000|252805000|1287300600|2618542472|2440938760|13332639|32.24|0|2062
2025-01-14 18:56:35|russ2000_0141|POST|43|202409|202409|49|201209|202412|60.13|20.29|2.05|1.99|1.09|0.97|1.49|1.63|1.54|1.67|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|630395122|787400000|1721800000|12695451500|6687611650|7920632000|79100479|114.46|0|10100
2025-01-14 18:56:36|russ2000_0185|CUZ|149|202409|202409|160|198412|202412|21.45|92.85|9.84|8.17|6.73|5.64|1.61|1.06|0.63|0.6|1.46|-4.56|6|4.18|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|35476010|76143000|18647000|7270353700|4661575728|4552491200|42111227|30.64|0|331
2025-01-14 18:56:37|russ2000_0142|OLN|149|202409|202409|153|198609|202412|43.96|27.26|0.85|1.03|0.63|0.63|1.81|1.92|0.84|1.4|3.04|3.8|4.88|2.37|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142584328|225900000|3606700000|6637461700|3940961700|5337020000|57742391|33.8|0|6500
2025-01-14 18:56:37|russ2000_0187|XPO|77|202409|202409|74|200606|202412|32.45|42.44|0.88|0.82|0.71|1.94|2.53|9.3|0.78|2.08|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|229857555|378000000|4823000000|18299109200|15264928835|11934650000|202824380|131.15|0|96000
2025-01-14 18:56:38|russ2000_0144|TXRH|71|202409|202409|81|200409|202412|31.75|31|1.51|1.66|1.75|2.37|4.26|9.2|0.14|0.28|3.5|2.48|1.8|1.35|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|84269149|189205000|1589433000|11862974100|12037170934|12514805230|114183634|180.43|0|67900
2025-01-14 18:56:39|russ2000_0188|CLVS|42|202006|202006|-171|202509|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2025-01-14 18:56:39|russ2000_0145|INFN|65|202409|202409|34|200806|201612|56.87|53.06|2.22|1.09|1.85|1.05|3.33|11.62|0.42|5.06|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|231292254|115089000|205908000|2118380100|1552464720|1219365720|5263323|6.57|0|3261
2025-01-14 18:56:39|russ2000_0189|FR|109|202409|202409|119|199503|202412|24.08|21.52|10.02|15.32|5.56|10.19|1.66|2.52|1.3|0.83|1.55|7.95|6.87|2.95|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|24730646|47123000|25610000|8841695300|6634630305|6421703130|47725491|50.13|0|155
2025-01-14 18:56:41|russ2000_0146|ACIW|110|202409|202409|117|199509|202412|104.39|24.49|2.8|3.1|2.77|3.44|4.54|4.09|3.15|0.75|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|94993308|177860000|123827000|6261204200|5443843228|6087174240|36052455|51.91|0|4018
2025-01-14 18:56:41|russ2000_0190|RLI|150|202409|202409|160|198412|202412|14.83|18.11|1.72|2.03|2|4.28|2.1|4.32|0.17|0.06|4.49|2.49|1.81|0.69|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|768329192|1294899000|52113000|6357858800|7550845817|7487567580|28180293|164.83|0|905
2025-01-14 18:56:42|russ2000_0147|NWE|150|202409|202409|77|200509|202412|17.57|14.41|2.88|3.91|1.83|2.19|1.49|1.16|1.33|1.05|1.09|3.89|3.84|4.86|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25241899|2527000|4860759000|6243188100|3277520334|2703846420|21690080|53.46|0|1533
2025-01-14 18:56:43|russ2000_0192|BRS|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:56:44|russ2000_0149|FCNCA|126|202409|202409|132|199112|202412|13.11|12.11|0.78|-4.04|2.14|3.21|1.21|1.35|0.76|1.61|1.47|20.41|0.92|0.33|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|3922168715|54692000000|1255688000|12511093300|29960933184|20784932532|180857960|2113.02|0|7176
2025-01-14 18:56:44|russ2000_0194|HCSG|149|202409|202409|136|199012|202412|29.81|16.83|1.08|0.78|1.16|0.5|3.65|1.74|0.01|0.05|1.32|4.12|1.38|3.64|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|56250508|103831000|27807000|773514900|855398290|868534855|4939932|11.615|0|51000
2025-01-14 18:56:45|russ2000_0150|MTX|121|202409|202409|129|199209|202412|19.44|16.15|1.46|1.47|1.35|1.16|1.77|1.42|0.4|0.58|1.68|5.07|0.32|0.54|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|156472930|324500000|1023600000|3127437800|2430237827|2598761000|11405073|76.21|0|3628
2025-01-14 18:56:45|russ2000_0195|AKR|109|202409|202409|120|199412|202412|38.68|268.44|12.41|12.08|6.09|7.03|1.84|1.5|1.71|0.82|-0.54|0.7|5.79|3.06|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|71398793|63710000|3368557000|4890002400|2751879568|2082108800|38058448|24.16|0|118
2025-01-14 18:56:47|russ2000_0151|CAKE|115|202409|202409|126|199306|202412|28.88|18.04|1.66|0.71|1.66|0.65|3.96|6.11|0.11|1.19|6.75|0.73|2.38|2.28|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|48855837|52215000|2074026000|2840666400|2421323368|2081382560|49406193|47.44|0|46250
2025-01-14 18:56:48|russ2000_0197|OGS|35|202409|202409|44|201312|202412|22.3|18.03|3|3.56|2.11|1.9|1.69|1.39|0.8|1.2|1.97|1.42|2.62|3.81|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|34526515|18797000|4707725000|7269834500|3923379525|3688532000|27758613|69.25|0|3600
2025-01-14 18:56:48|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-01-14 18:56:49|russ2000_0153|EPAM|45|202409|202409|52|201112|202412|40.69|30.37|3.4|6.85|3.64|2.94|5.49|3.73|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|474477905|2058710000|402119000|11229800700|13259464560|13619126484|157463663|233.82|0|36739
2025-01-14 18:56:49|russ2000_0198|SHOO|112|202409|202409|119|199503|202412|23.87|18.09|1.35|0.9|1.48|1.39|3.77|3.68|0.02|0.06|4.64|5.85|1.97|1.98|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|84145833|150478000|170083000|2945226300|3069603840|3338542840|31484448|42.52|0|4000
2025-01-14 18:56:50|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-01-14 18:56:50|russ2000_0200|B|150|202409|202409|154|198512|202406|25.37|460.11|1.15|2.03|0.94|1.5|1.92|1.85|0.71|0.88|2.49|4.63|2.75|1.35|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|45899933|80675000|353264000|3472182400|2402622784|2407287346|27176217|47.26|0|5749
2025-01-14 18:56:51|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-01-14 18:56:52|russ2000_0201|CVLT|68|202409|202409|73|200609|202412|204.31|38.21|3.69|2.28|4.54|7.57|9.89|23.75|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|296044661|303071000|127102000|6295619700|6600652490|7017767730|46836755|150.91|0|2533
2025-01-14 18:56:52|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-01-14 18:56:54|russ2000_0202|FNSR|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:56:54|russ2000_0157|ABG|77|202409|202409|88|200212|202412|12.54|13.75|0.4|0.43|0.19|0.3|2.33|1.42|3|1.45|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42244351|69300000|1013000000|9559950100|4760350125|4690479000|38842019|243.03|0|8500
2025-01-14 18:56:55|russ2000_0158|THOR|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:56:54|russ2000_0203|SAM|102|202409|202409|112|199612|202412|30.55|43.92|1.98|7.27|2.17|1.79|4.95|3.4|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|59404888|255601000|648968000|3189609300|3461199238|3699653340|29763236|299.98|0|2128
2025-01-14 18:56:56|russ2000_0204|SNX|75|202409|202409|84|200309|202409|13.13|14.95|0.21|0.35|0.17|0.17|1.43|1.24|0.45|0.49|-0.82|3.3|1.12|1.34|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|235557324|1059378000|583951000|12972734100|0|0|0||0|240000
2025-01-14 18:56:56|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-01-14 18:56:57|russ2000_0161|DAR|109|202409|202409|120|199412|202412|29.8|20.8|1.05|2.15|0.75|0.92|2.26|1.18|1.92|0.93|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|57754890|114778000|1908230000|9572656900|5358188991|5592506310|79522589|33.69|0|10100
2025-01-14 18:56:57|russ2000_0206|FUL|150|202406|202406|160|198409|202409|22.47|23.73|0.88|1.56|0.71|1.22|1.93|2.28|0.7|1.1|1.74|4.08|1.42|1.13|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|72085799|131412000|654718000|6090665700|0|0|0||0|6500
2025-01-14 18:56:59|russ2000_0207|TPH|39|202409|202409|48|201212|202412|13.42|7.52|1.16|0.99|0.88|0.77|1.33|1.04|0.66|0.31|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|225982457|675957000|48384000|3715291000|3393577026|4696217526|31633335|36.26|0|1386
2025-01-14 18:56:59|russ2000_0163|TCBI|85|202409|202409|86|200306|202412|31.25|460|4.52|-7.18|4.05|4.14|1.82|1.18|1.01|0.51|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1396899600|7710247000|26653000|-2101320100|3613449960|3954816420|30430831|78.2|0|1738
2025-01-14 18:57:00|russ2000_0165|ALGT|65|202409|202409|70|200612|202406|25.01|15.9|1.78|1.95|1.61|0.68|4.17|1.33|1.09|1.68|3.18|3.9|1.93|2.55|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|338400550|759267000|2176267000|3155392900|1728231440|1496696240|30528158|94.12|0|4349
2025-01-14 18:57:00|russ2000_0211|LFUS|117|202409|202409|128|199212|202412|51.55|30.29|2.12|3.32|2.05|2.69|3.02|2.27|0.41|0.34|1.37|2.44|1.02|1.15|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|143497491|630681000|354298000|6084971100|5847183450|5729122800|25636364|235.65|0|11300
2025-01-14 18:57:01|russ2000_0166|PFPT|39|202006|202006|-171|202509|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2025-01-14 18:57:02|russ2000_0212|SBGI|109|202409|202409|99|199512|202009|48.94|4.68|3.82|2.39|1.5|0.31|3.83|2.58|1.84|9.95|0.64|-94.35|5.64|6.2|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|188361274|536000000|1029000000|4601028500|1071035874|1303095180|3934913|16.14|0|11800
2025-01-14 18:57:02|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2025-01-14 18:57:04|russ2000_0168|LAD|106|202409|202409|112|199612|202412|17.45|12.2|0.48|0.65|0.24|0.28|1.8|1.45|2.34|2.03|4.04|0.75|2.03|0.58|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|48541730|359500000|1798300000|22637242500|9579124000|9472752832|93938597|357.43|0|14320
2025-01-14 18:57:04|russ2000_0214|VLY|150|202409|202409|140|198912|202412|18.29|14.61|9.53|2.66|6.22|2.54|2.69|0.76|1.46|0.48|2.89|5.76|3.57|4.86|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|655581977|1082095000|588655000|7664565100|4613831274|3667383810|54534847|9.06|0|3174
2025-01-14 18:57:05|russ2000_0169|PBH|68|202409|202409|75|200603|202412|20.44|19|3.76|3.43|2.2|3.53|3|2.23|1.57|0.61|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|28144909|51540000|91501000|4858121500|3860769600|3967596720|20243354|78.09|0|520
2025-01-14 18:57:06|russ2000_0215|AMBA|42|202409|202409|23|201209|201806|70.93|212.83|4.83|6.82|6.58|12.02|4.53|5.58|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|268822923|226524000|13718000|2881526100|3088632284|2555679836|62600806|74.12|0|761
2025-01-14 18:57:06|russ2000_0170|FNB|134|202409|202409|136|199012|202412|15.88|13.56|3.89|1.58|2.7|3.43|1.22|0.85|1.11|0.57|-0.06|5.57|3.88|3.25|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|909863603|5572000000|335000000|3317673700|5314673690|4813296184|33436603|14.78|0|4223
2025-01-14 18:57:07|russ2000_0216|HAE|124|202409|202409|131|199203|202412|59.54|32.4|2.61|4.92|2.65|2.95|3.47|4.46|0.29|1.39|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|112979267|299283000|242969000|4847156100|3933756288|4001365760|39614950|78.08|0|3004
2025-01-14 18:57:08|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.36|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2005932690|2015391300|10016929|21.9|-9.54|608
2025-01-14 18:57:08|russ2000_0172|HELE|151|202409|202409|131|199112|202409|16.94|14.81|1.27|2.88|1.13|0.89|1.77|1.07|0.38|0.45|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33079867|40804000|169167000|2368897500|0|0|0||0|1650
2025-01-14 18:57:09|russ2000_0218|EXAS|81|202409|202409|-171|202509|198200|0|0|191.6|13.84|215.42|3.82|7.73|3.24|0.14|0.8|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|260509306|1021131000|596188000|11946834300|10398229212|8413160130|114770051|56.19|0|4110
2025-01-14 18:57:09|russ2000_0173|CATY|129|202409|202409|132|199112|202412|14.9|11.99|4.01|-0.82|4.56|4.62|1.66|1.2|0.34|0.07|0.9|7.71|2.14|2.86|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|709608336|2847121000|138382000|739563300|3397254399|3793679064|16357382|47.61|0|1219
2025-01-14 18:57:11|russ2000_0219|VAC|38|202409|202409|49|201209|202412|93.7|17.1|1.67|2.08|1.14|0.79|1.82|1.3|0.96|2.1|2.68|8.15|2.08|3.42|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|218876600|197000000|835000000|8026025800|3138249580|3699760000|24976580|89.8|0|22000
2025-01-14 18:57:11|russ2000_0174|WTFC|102|202409|202409|110|199706|202412|19.98|13.06|2.89|-1.64|3.02|3.32|1.54|1.39|0.84|0.68|-2.94|-2.06|0.86|1.44|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1583442101|8022161000|774288000|5052687300|8290907865|7238916660|51711771|124.71|0|5057
2025-01-14 18:57:12|russ2000_0175|DK|69|202409|202409|72|200603|202403|20.98|139.73|0.32|0.32|0.22|0.08|1.68|1.7|0.96|3.97|2.85|1.99|2.51|5.43|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|423771460|1037600000|2667300000|3117350000|1177632300|1369518000|19223713|18.5|0|3814
2025-01-14 18:57:12|russ2000_0220|CHE|149|202409|202409|108|199712|202412|23.02|26.77|1.52|3.77|1.56|3.4|3.86|6.42|0.5|0|4.42|2.95|1.38|0.34|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|33971769|238451000|311435000|7699330500|7937781480|8674415400|52479551|529.8|0|16641
2025-01-14 18:57:14|russ2000_0222|CRUS|136|202409|202409|139|199003|202412|31.91|16.88|1.93|2.52|2.32|2.91|3.25|2.74|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|175025148|478258000|293778000|4813413200|5290884560|6002682400|61078684|99.58|0|1443
2025-01-14 18:57:14|russ2000_0176|ALE|149|202409|202409|140|198912|202412|26.11|20.77|8.33|4.1|4.54|2.39|1.38|1.32|0.86|0.63|1.66|1.64|9.81|4.35|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|110010092|101900000|4669900000|5991671200|3746671200|3363120000|20980922|64.8|0|1355
2025-01-14 18:57:15|russ2000_0223|SLCA|42|202006|202006|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.19|3.41|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|241792974|158676000|1498744000|1327209900|221629200|220860000|2739017|3|-68.62|2177
2025-01-14 18:57:15|russ2000_0177|SLAB|85|202409|202409|79|200012|202009|67.03|144.66|4.82|4.79|5.72|7.88|4.96|3.73|0.1|0.49|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|355991800|369678000|140200000|3661012600|4017647460|5435991420|36397450|124.22|0|1545
2025-01-14 18:57:16|russ2000_0224|MLI|126|202409|202409|134|199106|202412|18.23|15.41|0.74|0.82|0.85|2.53|1.93|3.37|0.36|0|6.01|3.55|1.19|1.01|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|194561699|969565000|391133000|8087652500|9025954048|4473205760|148517748|79.36|0|4964
2025-01-14 18:57:17|russ2000_0178|WAL|65|202409|202409|76|200512|202412|17.74|12.89|5.14|-1.08|6.45|3.97|1.84|1.44|0.48|0.58|0|0|2.34|1.78|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1959059600|7673000000|198150000|5705189300|9195456650|8353415220|73547583|83.54|0|1835
2025-01-14 18:57:18|russ2000_0179|GIII|130|202409|202409|138|199006|202412|27.14|8.04|0.51|0.34|0.41|0.45|1.45|0.82|0.48|0.14|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|39171500|104686000|234698000|1461983200|1344621080|1477276960|17309830|30.64|0|8100
2025-01-14 18:57:18|russ2000_0225|OMI|148|202409|202409|110|199012|201806|26.41|16.38|0.25|0.34|0.18|0.09|2.18|1.15|0.82|2.16|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|60529878|45454000|439233000|2847334600|1007200340|798942960|7519335|13.07|0|15400
2025-01-14 18:57:20|russ2000_0226|AXE|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:57:19|russ2000_0180|BLKB|71|202409|202409|82|200406|202412|111.34|72.47|4.23|3.55|4.04|3.45|10.25|6.89|0.79|1.84|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|24815536|34633000|132114000|4715268400|3760251264|3579088128|15539487|73.92|0|3611
2025-01-14 18:57:20|russ2000_0227|LOPE|61|202409|202409|65|200809|202412|27.44|21.55|3.6|4.66|3.65|4.74|5.88|6.25|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|126844278|263584000|167346000|4510498000|4795081200|7723333800|25880684|163.8|0|4350
2025-01-14 18:57:21|russ2000_0181|BKH|149|202409|202409|144|198812|202412|21.52|15.73|2.98|4.16|1.81|1.9|1.72|1.22|1.22|1.24|-1.56|-2.25|4.28|4.44|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|60361486|12500000|5703199000|8527863700|4188586556|3664346840|27133254|58.52|0|2944
2025-01-14 18:57:22|russ2000_0229|TTWO|96|202409|202409|89|199806|202009|91.61|40.88|1.72|4.88|2.05|5.81|3.66|5.58|0.3|0.63|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|508535895|879600000|286922000|35104991800|32306040000|21161100480|257714651|184.08|0|5800
2025-01-14 18:57:22|russ2000_0182|CIEN|99|202409|202409|109|199709|202412|245.38|146.37|5.06|1.6|5.03|3.03|8.56|4.21|-0.18|0.55|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|825361515|1251206000|315569000|11981154900|11901798423|13041610740|194113728|83.43|0|6383
2025-01-14 18:57:23|russ2000_0231|HPP|50|202409|202409|24|201409|202009|315.87|38.43|11.44|8.13|5.29|0.5|1.3|0.16|0.78|1.39|-11.57|3.55|2.9|3.3|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|71453938|90692000|267226000|5277091200|427934172|471533145|17189282|3.03|0|347
2025-01-14 18:57:24|russ2000_0232|MBFI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:57:24|russ2000_0183|LPX|149|202409|202409|144|198812|202412|119.5|17.85|1.09|1.5|0.98|2.55|1.6|4.37|0.52|0.21|3.36|9.16|2.31|1|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|401140299|346000000|954000000|7274165600|7277069445|11701150000|61250660|103.55|0|4800
2025-01-14 18:57:25|russ2000_0233|GPI|97|202409|202409|108|199712|202412|13.97|11.26|0.35|0.36|0.16|0.3|1.47|1.89|1.92|1.73|3.36|14.03|1.26|0.45|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|43968568|58700000|1768000000|10715297100|5605684000|7502344000|54984216|421.48|0|15296
2025-01-14 18:57:25|russ2000_0184|WAFD|150|202409|202409|141|198909|202412|14.03|13|9|1.88|5.63|3.32|1.51|0.97|1.39|1.11|3.55|10.06|2.84|3.23|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|969384240|4953811000|252805000|1287300600|2618542472|2440938760|13332639|32.24|0|2062
2025-01-14 18:57:26|russ2000_0234|MPWR|77|202409|202409|77|200509|202412|64.21|66.71|5.63|17.32|7.15|14.2|6.37|12.27|0|0|2.16|1.06|0.91|0.85|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|243816871|1462350000|255889000|27400776000|28862534300|27709902700|539667539|591.7|0|2002
2025-01-14 18:57:28|russ2000_0235|IBKC|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:57:27|russ2000_0185|CUZ|149|202409|202409|160|198412|202412|21.45|92.85|9.84|8.17|6.73|5.64|1.61|1.06|0.63|0.6|1.46|-4.56|6|4.18|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|35476010|76143000|18647000|7270353700|4661575728|4552491200|42111227|30.64|0|331
2025-01-14 18:57:29|russ2000_0187|XPO|77|202409|202409|74|200606|202412|32.45|42.44|0.88|0.82|0.71|1.94|2.53|9.3|0.78|2.08|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|229857555|378000000|4823000000|18299109200|15264928835|11934650000|202824380|131.15|0|96000
2025-01-14 18:57:28|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.67|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|3.72|2.95|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3292083288|3301275080|15736856|41.33|-20.64|1668
2025-01-14 18:57:30|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|2988804100|2384064056|2400060304|15433510|97.36|68.91|10000
2025-01-14 18:57:30|russ2000_0188|CLVS|42|202006|202006|-171|202509|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2025-01-14 18:57:31|russ2000_0238|SAIC|44|202409|202409|46|201306|202412|22.56|19.66|0.87|1.06|0.84|0.81|5.94|3.54|1.78|1.34|4.23|-1.57|1.78|1.27|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|316219512|46000000|354000000|7893726200|5698605270|6831588000|62718466|116.58|0|26000
2025-01-14 18:57:31|russ2000_0189|FR|109|202409|202409|119|199503|202412|24.08|21.52|10.02|15.32|5.56|10.19|1.66|2.52|1.3|0.83|1.55|7.95|6.87|2.95|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|24730646|47123000|25610000|8841695300|6634630305|6421703130|47725491|50.13|0|155
2025-01-14 18:57:32|russ2000_0190|RLI|150|202409|202409|160|198412|202412|14.83|18.11|1.72|2.03|2|4.28|2.1|4.32|0.17|0.06|4.49|2.49|1.81|0.69|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|768329192|1294899000|52113000|6357858800|7550845817|7487567580|28180293|164.83|0|905
2025-01-14 18:57:34|russ2000_0192|BRS|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:57:35|russ2000_0194|HCSG|149|202409|202409|136|199012|202412|29.81|16.83|1.08|0.78|1.16|0.5|3.65|1.74|0.01|0.05|1.32|4.12|1.38|3.64|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|56250508|103831000|27807000|773514900|855398290|868534855|4939932|11.615|0|51000
2025-01-14 18:57:36|russ2000_0195|AKR|109|202409|202409|120|199412|202412|38.68|268.44|12.41|12.08|6.09|7.03|1.84|1.5|1.71|0.82|-0.54|0.7|5.79|3.06|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|71398793|63710000|3368557000|4890002400|2751879568|2082108800|38058448|24.16|0|118
2025-01-14 18:57:38|russ2000_0197|OGS|35|202409|202409|44|201312|202412|22.3|18.03|3|3.56|2.11|1.9|1.69|1.39|0.8|1.2|1.97|1.42|2.62|3.81|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|34526515|18797000|4707725000|7269834500|3923379525|3688532000|27758613|69.25|0|3600
2025-01-14 18:57:39|russ2000_0198|SHOO|112|202409|202409|119|199503|202412|23.87|18.09|1.35|0.9|1.48|1.39|3.77|3.68|0.02|0.06|4.64|5.85|1.97|1.98|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|84145833|150478000|170083000|2945226300|3069603840|3338542840|31484448|42.52|0|4000
2025-01-14 18:57:41|russ2000_0200|B|150|202409|202409|154|198512|202406|25.37|460.11|1.15|2.03|0.94|1.5|1.92|1.85|0.71|0.88|2.49|4.63|2.75|1.35|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|45899933|80675000|353264000|3472182400|2402622784|2407287346|27176217|47.26|0|5749
2025-01-14 18:57:43|russ2000_0201|CVLT|68|202409|202409|73|200609|202412|204.31|38.21|3.69|2.28|4.54|7.57|9.89|23.75|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|296044661|303071000|127102000|6295619700|6600652490|7017767730|46836755|150.91|0|2533
2025-01-14 18:57:44|russ2000_0202|FNSR|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:57:44|russ2000_0203|SAM|102|202409|202409|112|199612|202412|30.55|43.92|1.98|7.27|2.17|1.79|4.95|3.4|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|59404888|255601000|648968000|3189609300|3461199238|3699653340|29763236|299.98|0|2128
2025-01-14 18:57:46|russ2000_0204|SNX|75|202409|202409|84|200309|202409|13.13|14.95|0.21|0.35|0.17|0.17|1.43|1.24|0.45|0.49|-0.82|3.3|1.12|1.34|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|235557324|1059378000|583951000|12972734100|0|0|0||0|240000
2025-01-14 18:57:47|russ2000_0206|FUL|150|202406|202406|160|198409|202409|22.47|23.73|0.88|1.56|0.71|1.22|1.93|2.28|0.7|1.1|1.74|4.08|1.42|1.13|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|72085799|131412000|654718000|6090665700|0|0|0||0|6500
2025-01-14 18:57:49|russ2000_0207|TPH|39|202409|202409|48|201212|202412|13.42|7.52|1.16|0.99|0.88|0.77|1.33|1.04|0.66|0.31|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|225982457|675957000|48384000|3715291000|3393577026|4696217526|31633335|36.26|0|1386
2025-01-14 18:57:50|russ2000_0211|LFUS|117|202409|202409|128|199212|202412|51.55|30.29|2.12|3.32|2.05|2.69|3.02|2.27|0.41|0.34|1.37|2.44|1.02|1.15|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|143497491|630681000|354298000|6084971100|5847183450|5729122800|25636364|235.65|0|11300
2025-01-14 18:57:51|russ2000_0212|SBGI|109|202409|202409|99|199512|202009|48.94|4.68|3.82|2.39|1.5|0.31|3.83|2.58|1.84|9.95|0.64|-94.35|5.64|6.2|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|188361274|536000000|1029000000|4601028500|1071035874|1303095180|3934913|16.14|0|11800
2025-01-14 18:57:53|russ2000_0214|VLY|150|202409|202409|140|198912|202412|18.29|14.61|9.53|2.66|6.22|2.54|2.69|0.76|1.46|0.48|2.89|5.76|3.57|4.86|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|655581977|1082095000|588655000|7664565100|4613831274|3667383810|54534847|9.06|0|3174
2025-01-14 18:57:55|russ2000_0215|AMBA|42|202409|202409|23|201209|201806|70.93|212.83|4.83|6.82|6.58|12.02|4.53|5.58|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|268822923|226524000|13718000|2881526100|3088632284|2555679836|62600806|74.12|0|761
2025-01-14 18:57:56|russ2000_0216|HAE|124|202409|202409|131|199203|202412|59.54|32.4|2.61|4.92|2.65|2.95|3.47|4.46|0.29|1.39|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|112979267|299283000|242969000|4847156100|3933756288|4001365760|39614950|78.08|0|3004
2025-01-14 18:57:57|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.36|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2005932690|2015391300|10016929|21.9|-9.54|608
2025-01-14 18:57:59|russ2000_0218|EXAS|81|202409|202409|-171|202509|198200|0|0|191.6|13.84|215.42|3.82|7.73|3.24|0.14|0.8|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|260509306|1021131000|596188000|11946834300|10398229212|8413160130|114770051|56.19|0|4110
2025-01-14 18:58:00|russ2000_0219|VAC|38|202409|202409|49|201209|202412|93.7|17.1|1.67|2.08|1.14|0.79|1.82|1.3|0.96|2.1|2.68|8.15|2.08|3.42|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|218876600|197000000|835000000|8026025800|3138249580|3699760000|24976580|89.8|0|22000
2025-01-14 18:58:01|russ2000_0220|CHE|149|202409|202409|108|199712|202412|23.02|26.77|1.52|3.77|1.56|3.4|3.86|6.42|0.5|0|4.42|2.95|1.38|0.34|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|33971769|238451000|311435000|7699330500|7937781480|8674415400|52479551|529.8|0|16641
2025-01-14 18:58:03|russ2000_0222|CRUS|136|202409|202409|139|199003|202412|31.91|16.88|1.93|2.52|2.32|2.91|3.25|2.74|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|175025148|478258000|293778000|4813413200|5290884560|6002682400|61078684|99.58|0|1443
2025-01-14 18:58:04|russ2000_0223|SLCA|42|202006|202006|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.19|3.41|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|241792974|158676000|1498744000|1327209900|221629200|220860000|2739017|3|-68.62|2177
2025-01-14 18:58:06|russ2000_0224|MLI|126|202409|202409|134|199106|202412|18.23|15.41|0.74|0.82|0.85|2.53|1.93|3.37|0.36|0|6.01|3.55|1.19|1.01|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|194561699|969565000|391133000|8087652500|9025954048|4473205760|148517748|79.36|0|4964
2025-01-14 18:58:07|russ2000_0225|OMI|148|202409|202409|110|199012|201806|26.41|16.38|0.25|0.34|0.18|0.09|2.18|1.15|0.82|2.16|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|60529878|45454000|439233000|2847334600|1007200340|798942960|7519335|13.07|0|15400
2025-01-14 18:58:09|russ2000_0226|AXE|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:58:09|russ2000_0227|LOPE|61|202409|202409|65|200809|202412|27.44|21.55|3.6|4.66|3.65|4.74|5.88|6.25|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|126844278|263584000|167346000|4510498000|4795081200|7723333800|25880684|163.8|0|4350
2025-01-14 18:58:11|russ2000_0229|TTWO|96|202409|202409|89|199806|202009|91.61|40.88|1.72|4.88|2.05|5.81|3.66|5.58|0.3|0.63|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|508535895|879600000|286922000|35104991800|32306040000|21161100480|257714651|184.08|0|5800
2025-01-14 18:58:12|russ2000_0231|HPP|50|202409|202409|24|201409|202009|315.87|38.43|11.44|8.13|5.29|0.5|1.3|0.16|0.78|1.39|-11.57|3.55|2.9|3.3|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|71453938|90692000|267226000|5277091200|427934172|471533145|17189282|3.03|0|347
2025-01-14 18:58:13|russ2000_0232|MBFI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:58:14|russ2000_0233|GPI|97|202409|202409|108|199712|202412|13.97|11.26|0.35|0.36|0.16|0.3|1.47|1.89|1.92|1.73|3.36|14.03|1.26|0.45|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|43968568|58700000|1768000000|10715297100|5605684000|7502344000|54984216|421.48|0|15296
2025-01-14 18:58:16|russ2000_0234|MPWR|77|202409|202409|77|200509|202412|64.21|66.71|5.63|17.32|7.15|14.2|6.37|12.27|0|0|2.16|1.06|0.91|0.85|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|243816871|1462350000|255889000|27400776000|28862534300|27709902700|539667539|591.7|0|2002
2025-01-14 18:58:17|russ2000_0235|IBKC|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 18:58:18|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.67|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|3.72|2.95|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3292083288|3301275080|15736856|41.33|-20.64|1668
2025-01-14 18:58:19|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|2988804100|2384064056|2400060304|15433510|97.36|68.91|10000
2025-01-14 18:58:20|russ2000_0238|SAIC|44|202409|202409|46|201306|202412|22.56|19.66|0.87|1.06|0.84|0.81|5.94|3.54|1.78|1.34|4.23|-1.57|1.78|1.27|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|316219512|46000000|354000000|7893726200|5698605270|6831588000|62718466|116.58|0|26000
2025-01-20 01:08:21|russ2000_0000|QRVO|30|202409|202409|23|201412|202009|106.88|39.39|3.68|4.82|3.51|1.71|2.79|1.94|0.23|0.58|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|665689704|1096452000|1235676000|7475223100|6619853520|8164397430|224955861|69.93|0|7900
2025-01-20 01:08:22|russ2000_0002|PBYI|53|202409|202409|4|202312|202412|11.41|6.49|4.14|1.62|3.02|0.61|19.55|2.11|3.33|1.1|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102987366|96725000|20353000|131067500|149655265|121992680|1463415|3.05|0|269
2025-01-20 01:08:24|russ2000_0003|ULTI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-20 01:08:25|russ2000_0004|DXCM|65|202409|202409|25|201809|202412|138.84|46.57|20.69|21.94|20.27|8.17|21.62|15.35|0.36|1.23|-3.86|-0.36|0|0|-51.86|92025-03-02 00:53:13|russ2000_0000|QRVO|31|202412|202412|40|201412|202412|115.65|247.24|3.68|4.82|3.53|1.77|2.81|1.94|0.24|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669394786|769432000|1235676000|7322378900|6542580870|8164397430|224955861|69.93|0|7900
2025-03-02 00:53:15|russ2000_0002|PBYI|53|202409|202409|4|202312|202412|12.08|6.49|4.14|1.62|3.04|0.61|19.58|2.11|3.33|1.1|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102987366|96725000|20353000|131067500|149655265|121992680|1463415|3.05|0|269
2025-03-02 00:53:16|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:53:17|russ2000_0004|DXCM|66|202412|202412|25|201809|202412|139.14|54.38|20.69|21.94|20.25|7.96|21.59|14.45|0.37|1.16|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|437489383|2579400000|455900000|30246739000|30384739000|7543690000|259511641|77.77|0|5200
2025-03-02 00:53:18|russ2000_0005|BC|150|202412|202412|137|199009|202412|25.99|34.04|0.81|1.41|0.73|0.83|3.81|2.26|1.21|1.24|2.88|8.65|1.89|2.6|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|280061240|269800000|897300000|6338839200|4268039160|5161464000|41071196|64.68|0|12828
2025-03-02 00:53:20|russ2000_0006|ODP|138|202412|202412|138|198912|202406|45.1|18.27|0.53|0.09|0.49|0.11|2.61|0.84|0.44|0.31|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|455107723|166000000|1884000000|762993100|677993100|1227960000|13183868|22.74|0|40000
2025-03-02 00:53:21|russ2000_0007|JBLU|78|202412|202412|70|200212|202006|125.18|13.65|1.43|0.86|0.98|0.29|1.85|1.05|1.3|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|954437844|3610000000|9439000000|7700050000|2771050000|2132845000|138401891|7.85|0|21569
2025-03-02 00:53:22|russ2000_0008|GPK|123|202412|202412|124|199312|202412|25.71|12.57|1.01|1.23|0.49|0.94|1.9|2.71|2.81|1.72|3.86|5.49|1.92|1.47|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52483568|157000000|3437400000|13173437900|8152437944|7542332000|54090171|27.16|0|18000
2025-03-02 00:53:24|russ2000_0009|MMS|99|202412|202412|109|199709|202412|30.18|16.05|1.45|1.34|1.55|0.85|3.65|2.6|0.06|0.84|4.07|5.11|0.82|1.61|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118029649|72653000|244360000|5591908900|4276399900|4635914300|80646839|74.65|0|29600
2025-03-02 00:53:25|russ2000_0010|CGNX|130|202412|202412|140|198912|202412|43.62|58.79|7.09|15.19|7.9|6.77|4.68|4.03|0|0|3.2|0.85|0.96|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172820295|246050000|109755000|5865713200|6111763240|6178068380|39177343|35.86|0|2267
2025-03-02 00:53:27|russ2000_0012|SSNC|59|202412|202412|59|201003|202412|62.09|25.26|6.08|4.77|4.59|3.27|2.64|2.87|0.87|1.07|-5.68|3.11|0.85|1.29|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|173435796|567100000|781100000|25286376900|18740394000|20142324000|87869393|75.78|0|22800
2025-03-02 00:53:28|russ2000_0013|WEX|66|202412|202412|76|200512|202412|32.24|23.38|5.27|4.61|4.29|2.76|5.33|4.59|1.51|2.94|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|498477470|4360500000|205189000|6852180000|6837480000|7675334280|63572101|175.32|0|5000
2025-03-02 00:53:29|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-03-02 00:53:30|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:53:31|russ2000_0017|TYL|134|202412|202412|139|199003|202412|65.87|95.16|6.09|12.18|7.53|11.72|4.64|7.31|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|56871406|767978000|191626000|24604659300|24774703296|23882122240|154681489|576.64|0|5495
2025-03-02 00:53:32|russ2000_0018|STE|122|202412|202412|129|199209|202412|61.8|43.64|2.4|5.17|2.44|3.78|3.51|3.15|0.31|0.34|3.3|1.55|1.29|1.06|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105033731|155178000|1291515000|22216234200|20195242200|17611558560|115835266|205.56|0|13000
2025-03-02 00:53:34|russ2000_0019|HIW|107|202412|202412|117|199509|202412|36.13|32.53|9.3|7.91|5.02|4.01|1.74|1.41|1.17|1.39|-0.2|4.13|6.03|6.54|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22038554|22412000|2759208000|6661175800|3291135804|3263803400|29250219|30.58|0|398
2025-03-02 00:53:35|russ2000_0021|BDC|111|202412|202412|122|199406|202412|30.65|23.41|1.36|1.47|1.15|1.89|2.98|3.5|1|0.87|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|215790982|370302000|396613000|5287959700|4528160710|5029725650|27372852|112.61|0|7000
2025-03-02 00:53:36|russ2000_0022|RLJ|47|202412|202412|53|201109|202412|97.12|37.81|3.98|3.31|2.33|1.14|1.18|0.82|0.7|0.97|4.88|10.14|5.45|4.9|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373202156|409809000|141651000|3756075100|1565148076|1669781177|16998082|10.21|0|87
2025-03-02 00:53:37|russ2000_0023|HEI|151|202412|202412|137|199009|202412|33.25|59.14|2.55|8.29|2.61|8.4|3.26|8.71|0.29|0.62|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25936867|165467000|170340000|35793247500|33181000450|32790691960|152674608|238.94|0|5900
2025-03-02 00:53:39|russ2000_0025|MANH|99|202412|202412|107|199803|202412|50.66|76.99|4.35|9.81|5.6|16.12|13.25|55.04|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102595521|266230000|49075000|16197115100|16463345088|17410752480|104061119|270.24|0|3500
2025-03-02 00:53:40|russ2000_0027|WST|151|202412|202412|136|199012|202412|37.27|48.96|1.92|9.87|2.02|8.34|2.97|8.83|0.48|0.08|1.72|0.43|1.59|0.25|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113815789|484600000|908300000|23400588000|23682588000|24829048000|162034040|327.56|0|8200
2025-03-02 00:53:42|russ2000_0029|VRNT|68|202409|202409|88|200212|202412|275.13|27|2.55|3.02|2.46|1.74|15.88|1.8|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270968031|183602000|207462000|2248482700|1580793300|1671247620|17492279|25.38|0|6200
2025-03-02 00:53:43|russ2000_0031|TDY|95|202412|202412|101|199909|202412|21.31|26.94|1.5|3.78|1.5|3.9|3.18|2.27|0.4|0.28|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|84413636|649800000|601900000|23683134300|21677934258|17544114000|112735939|464.13|0|11790
2025-03-02 00:53:44|russ2000_0032|FAF|52|202412|202412|58|201006|202412|16.42|49.95|0.62|0.8|0.77|1.06|1.27|1.31|0.2|0.45|2.67|3.64|2.68|3.43|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1132872280|1803500000|714776000|6836963500|6431563516|7045916920|34216425|62.44|0|18412
2025-03-02 00:53:45|russ2000_0034|AZPN|108|202412|202412|118|199506|202412|146.21|3120.38|5.41|14.83|6|13.9|11.35|1.24|0|0.87|0.02|1.45|0.01|0.21|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|108992833|181814000|40868000|15621162900|15802976928|17018774880|124941512|249.63|0|1600
2025-03-02 00:53:46|russ2000_0035|MTN|98|202409|202409|110|199706|202412|62.03|28.26|2.81|6.29|2.22|2.23|3.32|14.34|0.98|6.23|1.75|1.44|2.38|5.22|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111403443|403768000|2418423000|9033452600|6368952560|6806671320|106945467|170.12|0|43200
2025-03-02 00:53:48|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:53:48|russ2000_0037|CUBE|71|202409|202409|81|200409|202412|121.98|24.21|10.61|12.45|6.96|9.13|2.28|3.48|0.81|1.03|-3.78|3.1|4.36|4.76|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16991106|43507000|41698000|12608669900|9684211410|8321127200|57637215|42.85|0|3011
2025-03-02 00:53:49|russ2000_0038|PB|94|202412|202412|104|199812|202412|15.49|14.89|5.86|4.39|5.43|6.25|1.53|0.97|0.19|0.43|0.67|7.68|1.82|3|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|444602710|12949069000|324975000|-2570075100|7178993855|6981780300|32797356|75.35|0|3901
2025-03-02 00:53:51|russ2000_0039|JACK|122|202406|202406|98|199909|202403|23.71|13.64|1.5|3.25|1.26|0.52|5.54|168.69|1.88|-2.04|12.22|30.93|2.05|4.58|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34442933|74978000|1259231000|2373678800|725478801|880770650|26026480|38.47|0|5200
2025-03-02 00:53:53|russ2000_0040|THS|69|202412|202412|78|200506|202412|33.66|65.06|1.3|0.94|0.88|0.55|1.65|1.14|0.81|0.91|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|61438091|289600000|1175900000|2876326000|1763526000|1984845000|21042129|35.13|0|10800
2025-03-02 00:53:54|russ2000_0042|NBIX|101|202412|202412|111|199703|202412|253.12|41.49|23.72|8.53|27.71|6.01|9.62|5.24|0.37|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|271540535|1076100000|116700000|12492000000|13568100000|13404300000|134528144|136.5|0|780
2025-03-02 00:53:56|russ2000_0043|FANG|43|202412|202412|49|201209|202412|28.45|10.37|11.73|3.46|8.17|3.17|2.37|1.26|0.39|0.34|-4.09|7.9|3.13|5.06|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|319206388|161000000|18927000000|62611974300|47671974252|25857125070|368161616|163.83|0|712
2025-03-02 00:53:57|russ2000_0044|CW|130|202412|202412|138|199006|202412|17.69|33.64|1.51|1.97|1.45|4.36|1.96|5.45|0.37|0.43|5.87|4.42|1.32|0.23|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109952147|385042000|538752000|14024975400|13361068422|14853083850|92665015|354.87|0|9100
2025-03-02 00:53:58|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:53:59|russ2000_0047|CNO|74|202412|202412|84|200312|202412|30.04|9.95|-1.25|-4.44|0.67|0.9|0.69|1.51|0.74|1.81|8.61|16.44|1.77|1.69|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10829381429|9451300000|0|-1150157000|3781242990|5356044610|23915596|37.21|0|3300
2025-03-02 00:54:00|russ2000_0048|DAN|149|202412|202412|65|200803|202406|25.26|134.67|0.48|0.56|0.34|0.16|2|1.26|1.46|1.96|4.65|0.27|1.93|3.46|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539327049|494000000|2326000000|4045126000|1676126016|1670420000|26955414|11.56|0|36300
2025-03-02 00:54:02|russ2000_0050|SF|150|202412|202412|142|198906|202412|39.88|17|1.13|0.28|1.06|2.4|1.36|2.17|1.12|0.12|0.25|5.44|0.61|1.58|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|945646217|2996219000|839984000|9203741100|10838342112|7890972960|60566648|106.08|0|8300
2025-03-02 00:54:04|russ2000_0051|GWRE|44|202409|202409|52|201112|202412|355.32|586.86|8.89|10.36|10.25|17.06|7.49|13.92|0.08|0.75|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|587792881|1338329000|169032000|17257208500|17645080257|17602551606|316465833|211.27|0|2690
2025-03-02 00:54:05|russ2000_0052|UNFI|99|202409|202409|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.06|2.7|1.1|0.75|1.39|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15923604|37000000|2684024000|3998994000|1781699608|1625499180|19718672|29.74|0|28300
2025-03-02 00:54:07|russ2000_0054|TEN|87|202409|202409|84|200312|202412|20.61|3.16|0.47|0.42|0.25|0.61|17.82|0.3|8.51|1.04|-5.46|-41.35|6.23|8.65|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219352529|385901000|2939000000|125726100|511627104|1410622872|6911712|17.34|0|78000
2025-03-02 00:54:09|russ2000_0055|MTG|120|202412|202412|130|199206|202412|12.52|8.18|2.59|-1.98|3.79|5.18|1.93|1.14|0.38|0.12|-2.62|10.46|0.63|2.07|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572116779|6081174000|47738000|454218800|5890725790|8053362310|35023502|23.71|0|724
2025-03-02 00:54:10|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:54:11|russ2000_0057|DLX|150|202412|202412|136|199012|202412|15.37|19.14|1.77|0.96|1.52|0.48|6.89|1.61|-21.84|2.42|7.21|6.61|4.1|5.31|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77914379|34399000|122905000|2469993900|1001075850|947605320|5554181|22.59|0|6352
2025-03-02 00:54:13|russ2000_0058|CASY|150|202409|202409|139|199003|202412|19.69|29.39|0.5|1.02|0.43|1.05|2.69|4.6|0.69|0.81|1.55|1.12|0.76|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|61148328|351723000|3308950000|17709112900|15353145009|15707642694|103638449|421.77|0|37153
2025-03-02 00:54:15|russ2000_0059|EPR|94|202412|202412|104|199812|202412|32.95|27.68|13.94|8.61|7.86|5.25|1.43|1.44|0.97|1.23|-1.01|8.35|7.72|7.68|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48663806|22062000|189058000|6192142900|3353598936|3379006800|22702493|44.28|0|58
2025-03-02 00:54:16|russ2000_0060|MKTX|70|202412|202412|80|200412|202412|42.51|31.09|9.87|28.95|11.05|10.42|7.44|6.13|0|0|2.56|0.55|0.93|1.31|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198045225|649255000|156394000|7860337300|8509592256|8624104120|97380119|226.04|0|527
2025-03-02 00:54:17|russ2000_0062|AEO|114|202409|202409|123|199403|202412|19.89|13.79|1.09|0.54|1.1|0.59|3.48|1.78|0.08|0.52|6.76|2.42|2.69|3.1|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327615345|160195000|1930842000|2940328100|3100523052|2684324100|70490667|16.14|0|84000
2025-03-02 00:54:19|russ2000_0063|SXT|151|202412|202412|160|198412|202412|19.78|24.24|1.58|2.26|1.26|1.94|2.39|2.83|0.71|0.6|3.49|3.65|2.48|2.3|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13316388|26626000|429509000|3612178300|3005433256|3017789740|12767272|71.26|0|4058
2025-03-02 00:54:21|russ2000_0065|SHO|72|202412|202412|81|200409|202412|39.36|86.86|3.56|3.21|1.95|2.65|1.35|1.3|0.97|0.4|4.5|17.26|5.63|2.87|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277510324|107199000|94462000|3392866000|2377768000|2536424000|36938640|11.84|0|47
2025-03-02 00:54:22|russ2000_0066|GNRC|52|202412|202412|55|201103|202412|22.86|28.71|2.77|5.55|2.08|2.18|5.42|3.71|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138903620|281277000|395590000|10232580100|9242825095|9824634715|103170792|155.05|0|5689
2025-03-02 00:54:24|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:54:24|russ2000_0069|BLUE|37|202409|202409|-172|202512|198200|0|0|142.37|8.73|141|1.37|4.36|1.85|-0.3|-12.2|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|690864912|70651000|344840000|81032100|81083148|503602560|4844456|8.34|0|1167
2025-03-02 00:54:25|russ2000_0071|RDN|118|202412|202412|128|199212|202412|11.14|8.07|2.31|-1.1|2.93|3.79|1.33|1.01|0.32|0.5|-2.27|9.24|0.44|3.09|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1818824470|2884858000|61355000|4103187700|4680888680|6131444280|32686264|31.72|0|1400
2025-03-02 00:54:27|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-03-02 00:54:28|russ2000_0073|WWD|99|202412|202412|109|199709|202412|138.65|27.88|1.6|2.23|1.67|3.11|2.58|4.47|0.47|0.41|1.65|1.77|1.47|0.6|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67280899|283726000|1008259000|10495974300|9877526260|10555521340|82840753|166.42|0|9000
2025-03-02 00:54:30|russ2000_0076|WWW|149|202412|202412|140|198912|202412|26.5|40.36|1.02|1.39|0.93|1.01|2.27|5.8|0.55|2.11|2.44|5.9|1.1|1.8|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87824632|152100000|287300000|2288403800|1783303800|1795980000|23957527|22.2|0|4000
2025-03-02 00:54:32|russ2000_0077|WBS|139|202412|202412|140|198912|202412|16.78|12.64|4.82|0.05|2.67|3.63|1.24|1.07|1.71|0.33|0.02|17.23|2.73|2.9|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1089160000|11081034000|250535000|1686449000|9464211020|4955332360|54387921|55.22|0|3298
2025-03-02 00:54:34|russ2000_0081|SYNA|79|202412|202412|89|200209|202412|68.55|18.04|1.83|1.94|2.39|3.03|25.27|2.17|0.36|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|283206405|596100000|84300000|3226442100|2990042064|2724624000|39260534|76.32|0|1387
2025-03-02 00:54:35|russ2000_0082|PEB|46|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.13|1.26|1.23|0.6|0.52|0.83|-2.46|6.39|3.53|0.3|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|109378739|206650000|0|3747125200|1616317170|1769139490|22693642|13.55|0|58
2025-03-02 00:54:36|russ2000_0083|WSO|149|202412|202412|143|198903|202412|23.29|36.2|0.81|1.86|0.78|2.37|2.6|7.2|0.45|0.05|0.43|3.3|2.11|2.23|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42668299|781940000|316544000|18761791800|19136531202|18207090745|94429217|473.89|0|5800
2025-03-02 00:54:38|russ2000_0084|BERY|43|202412|202412|48|201212|202412|31.67|16.13|1.56|1.38|0.73|0.64|10.64|3.39|-4.88|3.69|-5.81|-17.42|0.23|1.76|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|308800000|1181000000|5044000000|14430319000|7482319000|8678714000|136462465|64.67|0|48000
2025-03-02 00:54:39|russ2000_0085|IDA|150|202412|202412|136|199012|202412|16.02|20.01|3.2|4.45|1.95|3.15|1.52|1.77|0.99|0.92|2.48|1.57|4.94|3.07|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76482127|368865000|4594409000|8608798100|5897000144|5525961760|33599990|109.28|0|1985
2025-03-02 00:54:41|russ2000_0086|POOL|111|202412|202412|117|199509|202412|28.68|30.23|1.23|3.73|1.19|2.45|8.6|10.09|1.23|0.75|4.66|1.77|1.48|1.38|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21897448|77862000|289316000|13723170400|12850676386|13923648660|116916838|340.94|0|4500
2025-03-02 00:54:43|russ2000_0087|MPW|68|202409|202409|61|200506|202009|22.84|21.45|13.79|15.67|7.67|3.69|1.32|0.44|0.9|1.69|-11.81|-25.13|8.35|11.65|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|197751292|275616000|10261000|11314250000|2370904550|2089076000|49569486|3.95|0|86
2025-03-02 00:54:44|russ2000_0088|GEO|114|202412|202412|122|199406|202412|35.56|147.26|1.74|1.63|1.21|1.56|2.95|2.93|1.42|1.28|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53603697|76896000|2253527000|5548286500|3909415964|3356592720|76714187|27.98|0|22000
2025-03-02 00:54:46|russ2000_0089|SUI|115|202412|202412|124|199312|202412|152.29|166.18|9.16|13.21|4.69|4.84|6.69|2.21|4.59|1.04|-2.83|-2.6|6.39|3.06|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|53343337|63900000|1278127000|23070927900|15670927890|11995600530|102412580|122.97|0|3146
2025-03-02 00:54:48|russ2000_0090|ACAD|74|202412|202412|56|201012|202412|17.43|13.49|4828.79|14.66|4704.71|3.19|7.21|4.17|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|224267600|755993000|14567000|2303115300|3059108315|2872417250|34388222|18.35|0|570
2025-03-02 00:54:49|russ2000_0091|ACHC|44|202412|202412|48|201212|202412|80.36|14.31|3.22|1.76|1.9|1.16|2.57|1.18|1.32|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62013575|76305000|3636046000|5636610600|3638890645|3513307200|65660868|39.65|0|42800
2025-03-02 00:54:50|russ2000_0092|MOG.A|149|202412|202412|159|198503|202412|26.03|29.96|1.06|1.01|0.7|1.74|1.58|3.64|1.14|0.61|-2|11.53|0.34|0.57|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81396879|73448000|654169000|7638188800|6607485752|6417279260|28904392|196.84|0|12809
2025-03-02 00:54:52|russ2000_0094|ENS|77|202412|202412|79|200503|202412|18.22|11.44|1.02|1.15|0.88|1.06|2.01|1.98|0.61|0.71|3.44|0.77|1.02|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227019986|463164000|493173000|4486910000|3644025021|3968214003|25960105|92.43|0|11400
2025-03-02 00:54:54|russ2000_0095|FICO|143|202412|202412|137|199009|202412|38.56|91.37|4.11|10.72|4.85|28.01|7.97|50.14|0.63|-2.13|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121282817|184254000|144442000|50901148000|48664301990|59218221920|302924048|1990.93|0|4065
2025-03-02 00:54:56|russ2000_0096|PCRX|48|202412|202412|37|201506|202409|461.38|10.93|11.68|6.19|9.76|1.31|11.74|1.12|0.78|0.75|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198038391|484615000|191096000|971878900|871172904|795443640|15038291|18.84|0|606
2025-03-02 00:54:57|russ2000_0097|EME|110|202412|202412|116|199512|202412|18.58|21.07|0.28|0.39|0.35|1.46|2.05|7.08|0.44|0.16|3.4|3.18|0.51|0.2|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|288349127|1339550000|399112000|19454691400|20793204390|24935904300|170440918|453.9|0|36000
2025-03-02 00:54:58|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-03-02 00:55:00|russ2000_0099|EEFT|98|202412|202412|85|200309|202412|41.15|15.89|2.99|1.84|2.59|1.24|5.12|3.66|0.52|1.58|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|395099082|1922600000|513995000|4521946400|4496946384|5371795980|26000941|102.84|0|7700
2025-03-02 00:55:02|russ2000_0100|CMPR|68|202412|202412|76|200512|202412|73.56|11.99|2.9|1.34|2.74|0.55|13.75|28.22|1.54|-2.87|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98888785|224429000|494917000|3163844000|1779946960|1874818176|9428620|71.72|0|13000
2025-03-02 00:55:03|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:55:04|russ2000_0103|OPK|101|202409|202409|41|200606|201609|102.59|57.94|29.54|2.65|29.33|1.63|81.38|0.7|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|60336663|406400000|169009000|1023590400|1003250010|941650836|6369607|1.47|0|6096
2025-03-02 00:55:06|russ2000_0105|POR|85|202412|202412|75|200603|202412|20.51|14.49|2.43|2.79|1.42|1.32|1.36|1.26|0.98|1.19|-1.24|-6.17|3.78|4.53|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74694118|12000000|7301000000|9281511100|4769511126|3909442500|43867493|43.62|0|2949
2025-03-02 00:55:08|russ2000_0107|RH|74|202409|202409|49|201209|202412|104.47|120.43|1.57|3.33|1.59|2.63|53.6|59.85|0.12|-14.25|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|55994319|87012000|1457943000|10317652500|7795571733|11133531417|228689551|419.11|0|5100
2025-03-02 00:55:09|russ2000_0108|SKX|90|202412|202412|100|199912|202412|25.76|16.2|0.8|0.87|0.9|1.15|2.35|2.37|0.23|0.11|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376552700|1234986000|1935988000|9914255300|10151357280|10364239120|123415719|67.24|0|13100
2025-03-02 00:55:11|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-03-02 00:55:12|russ2000_0111|PRAA|76|202412|202412|86|200306|202412|19.32|11.67|4.19|4.33|3.05|0.74|2.53|0.73|1.07|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63091401|105938000|117498000|4104621900|825363900|960668430|5942287|20.89|0|4412
2025-03-02 00:55:14|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:55:14|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-03-02 00:55:16|russ2000_0117|DRH|66|202412|202412|74|200606|202412|37.85|53.12|3.66|3.12|2.23|1.69|1.17|1.18|0.68|0.69|-2.11|7.98|5.03|3.54|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96140521|81381000|3127147000|2897215600|1874557566|1813199619|24607795|9.03|0|31
2025-03-04 12:42:01|russ2000_0000|QRVO|31|202412|202412|41|201412|202503|123.33|246.22|3.68|4.82|3.48|1.76|2.77|1.92|0.24|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669394786|769432000|1235676000|7283951200|6515448760|8130539640|210403183|69.64|0|7900
2025-03-04 12:42:02|russ2000_0002|PBYI|54|202412|202412|4|202403|202503|10.12|5.48|4.14|1.62|3.01|0.71|19.47|1.8|3.17|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102947712|100965000|20353000|131827700|164057567|133627982|1376804|3.3409|0|269
2025-03-04 12:42:03|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:42:04|russ2000_0004|DXCM|66|202412|202412|26|201809|202503|136.37|60.13|20.69|21.94|20.18|8.8|21.5|15.98|0.37|1.16|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|437489383|2579400000|455900000|33464484300|33596293000|8341030000|306941093|85.99|0|5200
2025-03-04 12:42:05|russ2000_0005|BC|150|202412|202412|138|199009|202503|26.16|31.06|0.81|1.41|0.72|0.76|3.8|2.05|1.21|1.24|2.88|8.65|1.9|2.86|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|280061240|269800000|897300000|5955959400|3893892870|4708998000|46375617|59.01|0|12828
2025-03-04 12:42:07|russ2000_0006|ODP|138|202412|202412|138|198912|202406|45.38|18.27|0.53|0.09|0.48|0.07|2.6|0.53|0.44|0.31|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|455107723|166000000|1884000000|515560400|430528600|779760000|8194959|14.44|0|40000
2025-03-04 12:42:09|russ2000_0007|JBLU|78|202412|202412|70|200212|202006|125.18|13.65|1.43|0.86|0.98|0.24|1.86|0.86|1.3|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|954437844|3610000000|9439000000|7206915500|2277909000|1753280100|165755721|6.453|0|21569
2025-03-04 12:42:10|russ2000_0008|GPK|123|202412|202412|125|199312|202503|25.73|12.11|1.01|1.23|0.49|0.91|1.9|2.61|2.81|1.72|3.86|5.49|1.92|1.53|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52483568|157000000|3437400000|12871609200|7849272910|7261855000|64725960|26.15|0|18000
2025-03-04 12:42:11|russ2000_0009|MMS|99|202412|202412|110|199709|202503|30.03|13.84|1.45|1.34|1.55|0.73|3.64|2.21|0.06|0.84|4.07|5.11|0.83|1.87|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118029649|72653000|244360000|4957178700|3685781240|3995642680|46909775|64.34|0|29600
2025-03-04 12:42:13|russ2000_0010|CGNX|130|202412|202412|141|198912|202503|43.55|52.25|7.09|15.19|7.88|6.01|4.67|3.57|0|0|3.2|0.85|0.96|0.97|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172820295|246050000|109755000|5167569900|5431731580|5490659210|47918076|31.87|0|2267
2025-03-04 12:42:14|russ2000_0012|SSNC|59|202412|202412|60|201003|202503|62.15|29.41|6.08|4.77|4.61|3.8|2.65|3.34|0.87|1.07|-5.68|3.11|0.84|1.12|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|173435796|567100000|781100000|28367579500|21816806000|23448876000|134049622|88.22|0|22800
2025-03-04 12:42:15|russ2000_0013|WEX|66|202412|202412|77|200512|202503|32.01|20.64|5.27|4.61|4.27|2.43|5.32|4.04|1.51|2.94|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|498477470|4360500000|205189000|6024115700|6037980000|6777864780|90840986|154.82|0|5000
2025-03-04 12:42:17|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-03-04 12:42:17|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:42:18|russ2000_0017|TYL|134|202412|202412|140|199003|202503|65.75|100.06|6.09|12.18|7.55|12.32|4.65|7.7|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|56871406|767978000|191626000|25913094200|26052879321|25114248240|156758243|606.39|0|5495
2025-03-04 12:42:20|russ2000_0018|STE|122|202412|202412|130|199209|202503|61.85|47.29|2.4|5.17|2.43|4.09|3.51|3.41|0.31|0.34|3.3|1.55|1.29|1|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105033731|155178000|1291515000|23903410200|21881126400|19081758720|111018838|222.72|0|13000
2025-03-04 12:42:21|russ2000_0019|HIW|107|202412|202412|118|199509|202503|36.25|30.95|9.3|7.91|5.03|3.82|1.74|1.34|1.17|1.39|-0.2|4.13|6.02|6.88|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22038554|22412000|2759208000|6500816300|3130776342|3104775700|29972491|29.09|0|398
2025-03-04 12:42:23|russ2000_0021|BDC|111|202412|202412|123|199406|202503|30.72|22.12|1.36|1.47|1.15|1.79|2.98|3.31|1|0.87|2.48|3.57|0.49|0.19|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|215790982|370302000|396613000|5044865900|4278852510|4752802650|29634270|106.41|0|7000
2025-03-04 12:42:24|russ2000_0022|RLJ|47|202412|202412|54|201109|202503|97.06|34.81|3.98|3.31|2.32|1.05|1.18|0.74|0.7|0.97|4.88|10.14|5.5|5.32|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373202156|409809000|141651000|3619367000|1440978640|1537310780|15535205|9.4|0|87
2025-03-04 12:42:26|russ2000_0023|HEI|151|202412|202412|137|199009|202412|33.24|59.14|2.55|8.29|2.61|8.4|3.26|8.86|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25936867|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-04 12:42:27|russ2000_0025|MANH|99|202412|202412|108|199803|202503|50.24|49.31|4.35|9.81|5.53|10.33|13.03|35.37|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102595521|266230000|49075000|10313740500|10544850508|11151669430|186533133|173.09|0|3500
2025-03-04 12:42:29|russ2000_0027|WST|151|202412|202412|137|199012|202503|37.18|34.09|1.92|9.87|2|5.81|2.95|6.15|0.48|0.08|1.72|0.43|1.59|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113815789|484600000|908300000|16206881600|16488015000|17286190000|265141519|228.05|0|8200
2025-03-04 12:42:30|russ2000_0029|VRNT|68|202409|202409|88|200212|202412|275.23|27|2.55|3.02|2.47|1.74|15.88|1.8|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270968031|183602000|207462000|2248482700|0|0|0||0|6200
2025-03-04 12:42:32|russ2000_0031|TDY|95|202412|202412|102|199909|202503|21.38|29.77|1.5|3.78|1.51|4.31|3.18|2.52|0.4|0.28|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|84413636|649800000|601900000|26029579000|23958617536|19389888000|138819167|512.96|0|11790
2025-03-04 12:42:33|russ2000_0032|FAF|52|202412|202412|59|201006|202503|16.93|52.1|0.62|0.8|0.77|1.11|1.27|1.36|0.2|0.45|2.67|3.64|2.67|3.29|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1132872280|1803500000|714776000|7099736000|6707613968|7348336160|32247565|65.12|0|18412
2025-03-04 12:42:34|russ2000_0034|AZPN|108|202412|202412|119|199506|202503|190.81|3312.5|5.41|14.83|6.03|14.76|11.36|1.31|0|0.87|0.02|1.45|0.01|0.2|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|108992833|181814000|40868000|16594912000|16775984000|18066640000|189079797|265|0|1600
2025-03-04 12:42:35|russ2000_0035|MTN|98|202409|202409|110|199706|202412|62.02|28.26|2.81|6.29|2.22|2.23|3.32|14.34|0.98|6.23|1.75|1.44|2.39|5.22|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111403443|403768000|2418423000|9033452600|0|0|0||0|43200
2025-03-04 12:42:38|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:42:39|russ2000_0037|CUBE|72|202412|202412|82|200409|202503|122.01|24.7|10.61|12.45|6.95|9|2.28|3.35|0.81|1.04|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17805567|71560000|41698000|12620378800|9618515950|8200728160|70984904|42.23|0|3011
2025-03-04 12:42:40|russ2000_0038|PB|94|202412|202412|105|199812|202503|15.51|15.05|5.86|4.39|5.44|6.32|1.53|0.98|0.19|0.43|0.67|7.68|1.82|2.97|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|444602710|12949069000|324975000|-2493861800|7256166848|7056833280|39507355|76.16|0|3901
2025-03-04 12:42:43|russ2000_0039|JACK|122|202406|202406|98|199909|202403|23.81|13.64|1.5|3.25|1.26|0.49|5.54|168.69|1.88|-2.04|12.22|30.93|2.11|4.91|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34442933|74978000|1259231000|2323704300|675504306|820098900|24695576|35.82|0|5200
2025-03-04 12:42:45|russ2000_0040|THS|69|202412|202412|79|200506|202503|34.05|57.7|1.3|0.94|0.87|0.49|1.64|1.01|0.81|0.91|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|61438091|289600000|1175900000|2677032000|1564232000|1760540000|22334533|31.16|0|10800
2025-03-04 12:42:48|russ2000_0042|NBIX|101|202412|202412|112|199703|202503|252.44|34.8|23.72|8.53|27.69|5.04|9.61|4.41|0.37|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|271540535|1076100000|116700000|10338953700|11380306000|11242918000|168380744|114.49|0|780
2025-03-04 12:42:49|russ2000_0043|FANG|43|202412|202412|50|201209|202503|28.4|9.37|11.73|3.46|8.14|2.87|2.35|1.14|0.39|0.34|-4.09|7.9|3.23|5.6|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|319206388|161000000|18927000000|57777253200|43065691200|23358692000|357829718|148|0|712
2025-03-04 12:42:50|russ2000_0044|CW|130|202412|202412|139|199006|202503|17.72|29.89|1.51|1.97|1.46|3.88|1.97|4.85|0.37|0.43|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109952147|385042000|538752000|12539986200|11873493216|13199392800|111369205|315.36|0|9100
2025-03-04 12:42:52|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:42:52|russ2000_0047|CNO|74|202412|202412|85|200312|202503|30.04|11.16|-1.25|-4.44|0.67|1.01|0.69|1.68|0.74|1.81|8.61|16.44|1.75|1.51|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10829381429|9451300000|0|-722778200|4239544680|6005218520|24368151|41.72|0|3300
2025-03-04 12:42:54|russ2000_0048|DAN|149|202412|202412|65|200803|202406|24.67|134.67|0.48|0.56|0.34|0.2|2.01|1.54|1.46|1.96|4.65|0.27|1.92|2.82|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539327049|494000000|2326000000|4424180000|2054559312|2047565000|24575269|14.17|0|36300
2025-03-04 12:42:56|russ2000_0050|SF|150|202412|202412|143|198906|202503|39.87|16.59|1.13|0.28|1.07|2.34|1.36|2.15|1.12|0.12|0.25|5.44|0.6|1.66|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|945646217|2996219000|839984000|9106116600|10576783328|7700542240|72967055|103.52|0|8300
2025-03-04 12:42:58|russ2000_0051|GWRE|44|202409|202409|52|201112|202412|355.32|586.86|8.89|10.36|10.24|17.06|7.48|13.92|0.08|0.75|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|587792881|1338329000|169032000|17257208500|0|0|0||0|2690
2025-03-04 12:42:59|russ2000_0052|UNFI|99|202409|202409|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.06|2.7|1.1|0.75|1.39|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15923604|37000000|2684024000|3998994000|0|0|0||0|28300
2025-03-04 12:43:00|russ2000_0054|TEN|87|202409|202409|85|200312|202503|20.62|2.89|0.47|0.42|0.25|0.56|17.82|0.27|8.51|1.04|-5.46|-41.35|6.3|9.46|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219352529|385901000|2939000000|81762800|467663760|1289410180|3692512|15.85|0|78000
2025-03-04 12:43:02|russ2000_0055|MTG|120|202412|202412|131|199206|202503|12.52|8.47|2.59|-1.98|3.79|5.37|1.93|1.15|0.38|0.12|-2.62|10.46|0.63|2.06|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572116779|6081174000|47738000|526796600|6104391930|8345470770|42541203|24.57|0|724
2025-03-04 12:43:04|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:43:05|russ2000_0057|DLX|150|202412|202412|137|199012|202503|15.21|13.4|1.77|0.96|1.51|0.33|6.89|1.13|-21.84|2.42|7.21|6.61|4.11|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77914379|34399000|122905000|2171368900|700620150|663197880|6755391|15.81|0|6352
2025-03-04 12:43:07|russ2000_0058|CASY|150|202409|202409|139|199003|202412|19.7|29.39|0.5|1.02|0.43|1.05|2.69|4.6|0.69|0.81|1.55|1.12|0.76|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|61148328|351723000|3308950000|17709112900|0|0|0||0|37153
2025-03-04 12:43:09|russ2000_0059|EPR|94|202412|202412|105|199812|202503|33.1|33.63|13.94|8.61|7.88|6.38|1.44|1.76|0.97|1.23|-1.01|8.35|7.71|6.36|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48663806|22062000|189058000|6931574700|4075364922|4106241100|37458748|53.81|0|58
2025-03-04 12:43:10|russ2000_0060|MKTX|70|202412|202412|81|200412|202503|42.45|26.7|9.87|28.95|11.03|8.95|7.43|5.27|0|0|2.56|0.55|0.93|1.54|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198045225|649255000|156394000|6667749000|7307919168|7406260360|140143329|194.12|0|527
2025-03-04 12:43:12|russ2000_0062|AEO|114|202409|202409|123|199403|202412|19.91|13.79|1.09|0.54|1.1|0.59|3.48|1.78|0.08|0.52|6.76|2.42|2.69|3.1|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327615345|160195000|1930842000|2940328100|0|0|0||0|84000
2025-03-04 12:43:13|russ2000_0063|SXT|151|202412|202412|161|198412|202503|19.73|23.37|1.58|2.26|1.26|1.87|2.39|2.75|0.71|0.6|3.49|3.65|2.48|2.39|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13316388|26626000|429509000|3519588600|2897885476|2909799790|14036514|68.71|0|4058
2025-03-04 12:43:15|russ2000_0065|SHO|72|202412|202412|82|200409|202503|40.47|76.74|3.56|3.21|1.95|2.34|1.35|1.15|0.97|0.4|4.5|17.26|5.63|3.25|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277510324|107199000|94462000|3117757800|2100629500|2240793500|20109923|10.46|0|47
2025-03-04 12:43:17|russ2000_0066|GNRC|52|202412|202412|56|201103|202503|22.63|24.24|2.77|5.55|2.08|1.84|5.42|3.13|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138903620|281277000|395590000|8792035300|7802005472|8293119584|119714317|130.88|0|5689
2025-03-04 12:43:19|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:43:20|russ2000_0069|BLUE|37|202409|202409|-172|202512|198200|0|0|142.37|8.73|140.87|0.64|4.45|1.85|-0.3|-12.2|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|690864912|70651000|344840000|37671100|37722136|234289920|1678586|3.88|0|1167
2025-03-04 12:43:21|russ2000_0071|RDN|118|202412|202412|129|199212|202503|11.15|8.41|2.31|-1.1|2.93|3.95|1.33|1.04|0.32|0.5|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1818824470|2884858000|61355000|4218085100|4878631140|6390464940|42106420|33.06|0|1400
2025-03-04 12:43:23|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-03-04 12:43:24|russ2000_0073|WWD|99|202412|202412|110|199709|202503|138.66|30.88|1.6|2.23|1.67|3.45|2.59|4.95|0.47|0.41|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67280899|283726000|1008259000|11560258400|10940538490|11691498910|83881167|184.33|0|9000
2025-03-04 12:43:26|russ2000_0076|WWW|149|202412|202412|141|198912|202503|26.49|26.07|1.02|1.39|0.93|0.65|2.27|3.75|0.55|2.11|2.44|5.9|1.09|2.79|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87824632|152100000|287300000|1657628700|1151917860|1160106000|20743310|14.34|0|4000
2025-03-04 12:43:28|russ2000_0077|WBS|139|202412|202412|141|198912|202503|16.8|12.43|4.82|0.05|2.68|3.57|1.24|1.05|1.71|0.33|0.02|17.23|2.73|2.95|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1089160000|11081034000|250535000|1532197100|9309959120|4874568160|49490402|54.32|0|3298
2025-03-04 12:43:30|russ2000_0081|SYNA|79|202412|202412|90|200209|202503|67.79|14.88|1.83|1.94|2.37|2.5|25.25|1.79|0.36|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|283206405|596100000|84300000|2703196500|2466236215|2247315000|48476442|62.95|0|1387
2025-03-04 12:43:31|russ2000_0082|PEB|46|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.13|1.14|1.22|0.55|0.52|0.83|-2.46|6.39|3.53|0.33|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|109378739|206650000|0|3600925800|1463631858|1602017826|26128652|12.27|0|58
2025-03-04 12:43:32|russ2000_0083|WSO|149|202412|202412|144|198903|202503|23.36|37.73|0.81|1.86|0.78|2.43|2.6|7.51|0.45|0.05|0.43|3.3|2.11|2.19|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42668299|781940000|316544000|19582747200|19931211539|18977037565|126787139|493.93|0|5800
2025-03-04 12:43:34|russ2000_0084|BERY|43|202412|202412|49|201212|202503|31.81|17.92|1.56|1.38|0.73|0.71|10.71|3.77|-4.88|3.69|-5.81|-17.42|0.23|1.63|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|308800000|1181000000|5044000000|15267072000|8311888000|9640928000|122885426|71.84|0|48000
2025-03-04 12:43:35|russ2000_0085|IDA|150|202412|202412|137|199012|202503|16.06|21.8|3.2|4.45|1.95|3.43|1.52|1.93|0.99|0.92|2.48|1.57|4.93|2.84|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76482127|368865000|4594409000|9137220100|6423672192|6019495680|36000204|119.04|0|1985
2025-03-04 12:43:38|russ2000_0086|POOL|111|202412|202412|118|199509|202503|28.68|30.51|1.23|3.73|1.18|2.48|8.58|10.17|1.23|0.75|4.66|1.77|1.49|1.37|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21897448|77862000|289316000|13824159500|12972798142|14055967020|135561488|344.18|0|4500
2025-03-04 12:43:39|russ2000_0087|MPW|69|202412|202412|61|200506|202009|22.84|21.45|13.79|15.67|7.66|3.49|1.33|0.72|0.92|1.83|-11.81|-25.13|8.14|7.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|199790439|332335000|10261000|11987160300|3470329340|3056926400|76003120|5.78|0|86
2025-03-04 12:43:41|russ2000_0088|GEO|114|202412|202412|123|199406|202503|36.66|138.05|1.74|1.63|1.22|1.46|2.97|2.76|1.42|1.28|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53603697|76896000|2253527000|5316542700|3676955499|3146655720|78096745|26.23|0|22000
2025-03-04 12:43:43|russ2000_0089|SUI|115|202412|202412|125|199312|202503|152.67|184.36|9.16|13.21|4.7|5.37|6.69|2.45|4.59|1.04|-2.83|-2.6|6.39|2.76|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|53144542|47400000|1278127000|24794707800|17386188981|13308610070|110504475|136.43|0|3146
2025-03-04 12:43:45|russ2000_0090|ACAD|74|202412|202412|57|201012|202503|16.98|13.35|4828.79|14.66|4704.68|3.16|7.15|4.13|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|224267600|755993000|14567000|2272052200|3026600080|2841892925|31760035|18.155|0|570
2025-03-04 12:43:46|russ2000_0091|ACHC|44|202412|202412|49|201212|202503|78.18|10.55|3.22|1.76|1.85|0.85|2.52|0.88|1.32|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62013575|76305000|3636046000|4713567000|2682592019|2590011840|44864455|29.23|0|42800
2025-03-04 12:43:47|russ2000_0092|MOG.A|149|202412|202412|160|198503|202503|26.01|25.38|1.06|1.01|0.7|1.47|1.58|2.9|1.14|0.61|-2|11.53|0.34|0.68|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81396879|73448000|654169000|6299501900|5597766328|5436626140|33159854|166.76|0|12809
2025-03-04 12:43:49|russ2000_0094|ENS|77|202412|202412|80|200503|202503|18.19|12.23|1.02|1.15|0.88|1.13|2.01|2.11|0.61|0.71|3.44|0.77|1.02|0.94|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227019986|463164000|493173000|4738026500|3894766113|4241262159|31284685|98.79|0|11400
2025-03-04 12:43:51|russ2000_0095|FICO|143|202412|202412|138|199009|202503|38.67|85.58|4.11|10.72|4.89|26.24|7.97|50.14|0.63|-2.13|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121282817|184254000|144442000|47773672300|45583261840|55468990720|451909532|1864.88|0|4065
2025-03-04 12:43:53|russ2000_0096|PCRX|48|202412|202412|37|201506|202409|503.94|10.93|11.68|6.19|9.75|1.6|11.74|1.37|0.78|0.75|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198038391|484615000|191096000|1164133100|1062608988|970238580|20103295|22.98|0|606
2025-03-04 12:43:55|russ2000_0097|EME|110|202412|202412|117|199512|202503|18.53|18.37|0.28|0.39|0.35|1.27|2.05|6.13|0.44|0.16|3.4|3.18|0.51|0.25|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|288349127|1339550000|399112000|16656359000|18128430873|21740219010|222979609|395.73|0|36000
2025-03-04 12:43:56|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-03-04 12:43:58|russ2000_0099|EEFT|98|202412|202412|86|200309|202503|41.08|15.36|2.99|1.84|2.58|1.2|5.11|3.54|0.52|1.58|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|395099082|1922600000|513995000|4371254800|4344774336|5190019920|37788191|99.36|0|7700
2025-03-04 12:43:59|russ2000_0100|CMPR|68|202412|202412|77|200512|202503|72.65|7.75|2.9|1.34|2.74|0.36|13.75|28.22|1.54|-2.87|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98888785|224429000|494917000|2534203100|1150190210|1211495376|10962463|46.345|0|13000
2025-03-04 12:44:01|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:44:02|russ2000_0103|OPK|102|202412|202412|41|200606|201609|102.59|57.94|29.54|2.65|29.34|1.89|81.39|0.86|0.68|0.32|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|63979794|431936000|169009000|1182667500|1194345250|1121012900|7097432|1.75|0|6096
2025-03-04 12:44:04|russ2000_0105|POR|85|202412|202412|76|200603|202503|20.48|15.03|2.43|2.79|1.42|1.37|1.36|1.3|0.98|1.19|-1.24|-6.17|3.77|4.37|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74694118|12000000|7301000000|9458885400|4946645652|4054635000|50383236|45.24|0|2949
2025-03-04 12:44:06|russ2000_0107|RH|74|202409|202409|49|201209|202412|104.85|120.43|1.57|3.33|1.61|2.63|53.6|59.85|0.12|-14.25|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|55994319|87012000|1457943000|10317652500|0|0|0||0|5100
2025-03-04 12:44:07|russ2000_0108|SKX|90|202412|202412|101|199912|202503|25.71|14.09|0.8|0.87|0.9|1|2.34|2.04|0.23|0.11|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376552700|1234986000|1935988000|8498654400|8728638170|9015531620|163349394|58.49|0|13100
2025-03-04 12:44:09|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-03-04 12:44:10|russ2000_0111|PRAA|76|202412|202412|87|200306|202503|19.21|11.18|4.19|4.33|3.04|0.7|2.52|0.7|1.07|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63825112|161700000|117498000|4014478200|790990200|920659740|4777284|20.02|0|4412
2025-03-04 12:44:12|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:44:13|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-03-04 12:44:14|russ2000_0117|DRH|66|202412|202412|75|200606|202503|38.28|48.41|3.66|3.12|2.23|1.54|1.17|1.08|0.68|0.69|-2.11|7.98|5.07|3.89|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96140521|81381000|3127147000|2735235400|1708483806|1652561779|14452780|8.23|0|31
2025-03-04 12:44:16|russ2000_0118|CLDX|143|202412|202412|-172|202512|198200|0|0|66.93|88.11|75.57|177.48|5.01|1.72|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|87274724|725281000|7178000|559245500|1284346575|427286700|14895605|19.35|0|130
2025-03-04 13:14:28|russ2000_0000|QRVO|31|202412|202412|41|201412|202503|123.33|246.22|3.68|4.82|3.48|1.76|2.77|1.92|0.24|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669394786|769432000|1235676000|7283951200|6515448760|8130539640|210403183|69.64|0|7900
2025-03-04 13:14:29|russ2000_0002|PBYI|54|202412|202412|4|202403|202503|10.12|5.48|4.14|1.62|3.01|0.71|19.47|1.8|3.17|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102947712|100965000|20353000|131827700|164057567|133627982|1376804|3.3409|0|269
2025-03-04 13:14:31|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:14:31|russ2000_0004|DXCM|66|202412|202412|26|201809|202503|136.37|60.13|20.69|21.94|20.18|8.8|21.5|15.98|0.37|1.16|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|437489383|2579400000|455900000|33464484300|33596293000|8341030000|306941093|85.99|0|5200
2025-03-04 13:14:32|russ2000_0005|BC|150|202412|202412|138|199009|202503|26.16|31.06|0.81|1.41|0.72|0.76|3.8|2.05|1.21|1.24|2.88|8.65|1.9|2.86|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|280061240|269800000|897300000|5955959400|3893892870|4708998000|46375617|59.01|0|12828
2025-03-04 13:14:34|russ2000_0006|ODP|138|202412|202412|138|198912|202406|45.38|18.27|0.53|0.09|0.48|0.07|2.6|0.53|0.44|0.31|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|455107723|166000000|1884000000|515560400|430528600|779760000|8194959|14.44|0|40000
2025-03-04 13:14:36|russ2000_0007|JBLU|78|202412|202412|70|200212|202006|125.18|13.65|1.43|0.86|0.98|0.24|1.86|0.86|1.3|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|954437844|3610000000|9439000000|7206915500|2277909000|1753280100|165755721|6.453|0|21569
2025-03-04 13:14:37|russ2000_0008|GPK|123|202412|202412|125|199312|202503|25.73|12.11|1.01|1.23|0.49|0.91|1.9|2.61|2.81|1.72|3.86|5.49|1.92|1.53|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52483568|157000000|3437400000|12871609200|7849272910|7261855000|64725960|26.15|0|18000
2025-03-04 13:14:39|russ2000_0009|MMS|99|202412|202412|110|199709|202503|30.03|13.84|1.45|1.34|1.55|0.73|3.64|2.21|0.06|0.84|4.07|5.11|0.83|1.87|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118029649|72653000|244360000|4957178700|3685781240|3995642680|46909775|64.34|0|29600
2025-03-04 13:14:40|russ2000_0010|CGNX|130|202412|202412|141|198912|202503|43.55|52.25|7.09|15.19|7.88|6.01|4.67|3.57|0|0|3.2|0.85|0.96|0.97|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172820295|246050000|109755000|5167569900|5431731580|5490659210|47918076|31.87|0|2267
2025-03-04 13:14:42|russ2000_0012|SSNC|59|202412|202412|60|201003|202503|62.15|29.41|6.08|4.77|4.61|3.8|2.65|3.34|0.87|1.07|-5.68|3.11|0.84|1.12|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|173435796|567100000|781100000|28367579500|21816806000|23448876000|134049622|88.22|0|22800
2025-03-04 13:14:43|russ2000_0013|WEX|66|202412|202412|77|200512|202503|32.01|20.64|5.27|4.61|4.27|2.43|5.32|4.04|1.51|2.94|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|498477470|4360500000|205189000|6024115700|6037980000|6777864780|90840986|154.82|0|5000
2025-03-04 13:14:44|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-03-04 13:14:45|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:14:45|russ2000_0017|TYL|134|202412|202412|140|199003|202503|65.75|100.06|6.09|12.18|7.55|12.32|4.65|7.7|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|56871406|767978000|191626000|25913094200|26052879321|25114248240|156758243|606.39|0|5495
2025-03-04 13:14:47|russ2000_0018|STE|122|202412|202412|130|199209|202503|61.85|47.29|2.4|5.17|2.43|4.09|3.51|3.41|0.31|0.34|3.3|1.55|1.29|1|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105033731|155178000|1291515000|23903410200|21881126400|19081758720|111018838|222.72|0|13000
2025-03-04 13:14:49|russ2000_0019|HIW|107|202412|202412|118|199509|202503|36.25|30.95|9.3|7.91|5.03|3.82|1.74|1.34|1.17|1.39|-0.2|4.13|6.02|6.88|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22038554|22412000|2759208000|6500816300|3130776342|3104775700|29972491|29.09|0|398
2025-03-04 13:14:50|russ2000_0021|BDC|111|202412|202412|123|199406|202503|30.72|22.12|1.36|1.47|1.15|1.79|2.98|3.31|1|0.87|2.48|3.57|0.49|0.19|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|215790982|370302000|396613000|5044865900|4278852510|4752802650|29634270|106.41|0|7000
2025-03-04 13:14:51|russ2000_0022|RLJ|47|202412|202412|54|201109|202503|97.06|34.81|3.98|3.31|2.32|1.05|1.18|0.74|0.7|0.97|4.88|10.14|5.5|5.32|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373202156|409809000|141651000|3619367000|1440978640|1537310780|15535205|9.4|0|87
2025-03-04 13:14:52|russ2000_0023|HEI|151|202412|202412|137|199009|202412|33.24|59.14|2.55|8.29|2.61|8.4|3.26|8.86|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25936867|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-04 13:14:54|russ2000_0025|MANH|99|202412|202412|108|199803|202503|50.24|49.31|4.35|9.81|5.53|10.33|13.03|35.37|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102595521|266230000|49075000|10313740500|10544850508|11151669430|186533133|173.09|0|3500
2025-03-04 13:14:55|russ2000_0027|WST|151|202412|202412|137|199012|202503|37.18|34.09|1.92|9.87|2|5.81|2.95|6.15|0.48|0.08|1.72|0.43|1.59|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113815789|484600000|908300000|16206881600|16488015000|17286190000|265141519|228.05|0|8200
2025-03-04 13:14:57|russ2000_0029|VRNT|68|202409|202409|88|200212|202412|275.23|27|2.55|3.02|2.47|1.74|15.88|1.8|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270968031|183602000|207462000|2248482700|0|0|0||0|6200
2025-03-04 13:14:58|russ2000_0031|TDY|95|202412|202412|102|199909|202503|21.38|29.77|1.5|3.78|1.51|4.31|3.18|2.52|0.4|0.28|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|84413636|649800000|601900000|26029579000|23958617536|19389888000|138819167|512.96|0|11790
2025-03-04 13:15:00|russ2000_0032|FAF|52|202412|202412|59|201006|202503|16.93|52.1|0.62|0.8|0.77|1.11|1.27|1.36|0.2|0.45|2.67|3.64|2.67|3.29|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1132872280|1803500000|714776000|7099736000|6707613968|7348336160|32247565|65.12|0|18412
2025-03-04 13:15:01|russ2000_0034|AZPN|108|202412|202412|119|199506|202503|190.81|3312.5|5.41|14.83|6.03|14.76|11.36|1.31|0|0.87|0.02|1.45|0.01|0.2|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|108992833|181814000|40868000|16594912000|16775984000|18066640000|189079797|265|0|1600
2025-03-04 13:15:03|russ2000_0035|MTN|98|202409|202409|110|199706|202412|62.02|28.26|2.81|6.29|2.22|2.23|3.32|14.34|0.98|6.23|1.75|1.44|2.39|5.22|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111403443|403768000|2418423000|9033452600|0|0|0||0|43200
2025-03-04 13:15:04|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:15:05|russ2000_0037|CUBE|72|202412|202412|82|200409|202503|122.01|24.7|10.61|12.45|6.95|9|2.28|3.35|0.81|1.04|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17805567|71560000|41698000|12620378800|9618515950|8200728160|70984904|42.23|0|3011
2025-03-04 13:15:06|russ2000_0038|PB|94|202412|202412|105|199812|202503|15.51|15.05|5.86|4.39|5.44|6.32|1.53|0.98|0.19|0.43|0.67|7.68|1.82|2.97|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|444602710|12949069000|324975000|-2493861800|7256166848|7056833280|39507355|76.16|0|3901
2025-03-04 13:15:08|russ2000_0039|JACK|122|202406|202406|98|199909|202403|23.81|13.64|1.5|3.25|1.26|0.49|5.54|168.69|1.88|-2.04|12.22|30.93|2.11|4.91|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34442933|74978000|1259231000|2323704300|675504306|820098900|24695576|35.82|0|5200
2025-03-04 13:15:09|russ2000_0040|THS|69|202412|202412|79|200506|202503|34.05|57.7|1.3|0.94|0.87|0.49|1.64|1.01|0.81|0.91|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|61438091|289600000|1175900000|2677032000|1564232000|1760540000|22334533|31.16|0|10800
2025-03-04 13:15:11|russ2000_0042|NBIX|101|202412|202412|112|199703|202503|252.44|34.8|23.72|8.53|27.69|5.04|9.61|4.41|0.37|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|271540535|1076100000|116700000|10338953700|11380306000|11242918000|168380744|114.49|0|780
2025-03-04 13:15:12|russ2000_0043|FANG|43|202412|202412|50|201209|202503|28.4|9.37|11.73|3.46|8.14|2.87|2.35|1.14|0.39|0.34|-4.09|7.9|3.23|5.6|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|319206388|161000000|18927000000|57777253200|43065691200|23358692000|357829718|148|0|712
2025-03-04 13:15:13|russ2000_0044|CW|130|202412|202412|139|199006|202503|17.72|29.89|1.51|1.97|1.46|3.88|1.97|4.85|0.37|0.43|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109952147|385042000|538752000|12539986200|11873493216|13199392800|111369205|315.36|0|9100
2025-03-04 13:15:15|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:15:16|russ2000_0047|CNO|74|202412|202412|85|200312|202503|30.04|11.16|-1.25|-4.44|0.67|1.01|0.69|1.68|0.74|1.81|8.61|16.44|1.75|1.51|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10829381429|9451300000|0|-722778200|4239544680|6005218520|24368151|41.72|0|3300
2025-03-04 13:15:18|russ2000_0048|DAN|149|202412|202412|65|200803|202406|24.67|134.67|0.48|0.56|0.34|0.2|2.01|1.54|1.46|1.96|4.65|0.27|1.92|2.82|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539327049|494000000|2326000000|4424180000|2054559312|2047565000|24575269|14.17|0|36300
2025-03-04 13:15:20|russ2000_0050|SF|150|202412|202412|143|198906|202503|39.87|16.59|1.13|0.28|1.07|2.34|1.36|2.15|1.12|0.12|0.25|5.44|0.6|1.66|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|945646217|2996219000|839984000|9106116600|10576783328|7700542240|72967055|103.52|0|8300
2025-03-04 13:15:22|russ2000_0051|GWRE|44|202409|202409|52|201112|202412|355.32|586.86|8.89|10.36|10.24|17.06|7.48|13.92|0.08|0.75|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|587792881|1338329000|169032000|17257208500|0|0|0||0|2690
2025-03-04 13:15:23|russ2000_0052|UNFI|99|202409|202409|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.06|2.7|1.1|0.75|1.39|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15923604|37000000|2684024000|3998994000|0|0|0||0|28300
2025-03-04 13:15:25|russ2000_0054|TEN|87|202409|202409|85|200312|202503|20.62|2.89|0.47|0.42|0.25|0.56|17.82|0.27|8.51|1.04|-5.46|-41.35|6.3|9.46|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219352529|385901000|2939000000|81762800|467663760|1289410180|3692512|15.85|0|78000
2025-03-04 13:15:27|russ2000_0055|MTG|120|202412|202412|131|199206|202503|12.52|8.47|2.59|-1.98|3.79|5.37|1.93|1.15|0.38|0.12|-2.62|10.46|0.63|2.06|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572116779|6081174000|47738000|526796600|6104391930|8345470770|42541203|24.57|0|724
2025-03-04 13:15:29|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:15:30|russ2000_0057|DLX|150|202412|202412|137|199012|202503|15.21|13.4|1.77|0.96|1.51|0.33|6.89|1.13|-21.84|2.42|7.21|6.61|4.11|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77914379|34399000|122905000|2171368900|700620150|663197880|6755391|15.81|0|6352
2025-03-04 13:15:32|russ2000_0058|CASY|150|202409|202409|139|199003|202412|19.7|29.39|0.5|1.02|0.43|1.05|2.69|4.6|0.69|0.81|1.55|1.12|0.76|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|61148328|351723000|3308950000|17709112900|0|0|0||0|37153
2025-03-04 13:15:34|russ2000_0059|EPR|94|202412|202412|105|199812|202503|33.1|33.63|13.94|8.61|7.88|6.38|1.44|1.76|0.97|1.23|-1.01|8.35|7.71|6.36|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48663806|22062000|189058000|6931574700|4075364922|4106241100|37458748|53.81|0|58
2025-03-04 13:15:36|russ2000_0060|MKTX|70|202412|202412|81|200412|202503|42.45|26.7|9.87|28.95|11.03|8.95|7.43|5.27|0|0|2.56|0.55|0.93|1.54|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198045225|649255000|156394000|6667749000|7307919168|7406260360|140143329|194.12|0|527
2025-03-04 13:15:38|russ2000_0062|AEO|114|202409|202409|123|199403|202412|19.91|13.79|1.09|0.54|1.1|0.59|3.48|1.78|0.08|0.52|6.76|2.42|2.69|3.1|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327615345|160195000|1930842000|2940328100|0|0|0||0|84000
2025-03-04 13:15:40|russ2000_0063|SXT|151|202412|202412|161|198412|202503|19.73|23.37|1.58|2.26|1.26|1.87|2.39|2.75|0.71|0.6|3.49|3.65|2.48|2.39|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13316388|26626000|429509000|3519588600|2897885476|2909799790|14036514|68.71|0|4058
2025-03-04 13:15:42|russ2000_0065|SHO|72|202412|202412|82|200409|202503|40.47|76.74|3.56|3.21|1.95|2.34|1.35|1.15|0.97|0.4|4.5|17.26|5.63|3.25|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277510324|107199000|94462000|3117757800|2100629500|2240793500|20109923|10.46|0|47
2025-03-04 13:15:44|russ2000_0066|GNRC|52|202412|202412|56|201103|202503|22.63|24.24|2.77|5.55|2.08|1.84|5.42|3.13|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138903620|281277000|395590000|8792035300|7802005472|8293119584|119714317|130.88|0|5689
2025-03-04 13:15:46|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:15:46|russ2000_0069|BLUE|37|202409|202409|-172|202512|198200|0|0|142.37|8.73|140.87|0.64|4.45|1.85|-0.3|-12.2|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|690864912|70651000|344840000|37671100|37722136|234289920|1678586|3.88|0|1167
2025-03-04 13:15:48|russ2000_0071|RDN|118|202412|202412|129|199212|202503|11.15|8.41|2.31|-1.1|2.93|3.95|1.33|1.04|0.32|0.5|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1818824470|2884858000|61355000|4218085100|4878631140|6390464940|42106420|33.06|0|1400
2025-03-04 13:15:49|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-03-04 13:15:51|russ2000_0073|WWD|99|202412|202412|110|199709|202503|138.66|30.88|1.6|2.23|1.67|3.45|2.59|4.95|0.47|0.41|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67280899|283726000|1008259000|11560258400|10940538490|11691498910|83881167|184.33|0|9000
2025-03-04 13:15:53|russ2000_0076|WWW|149|202412|202412|141|198912|202503|26.49|26.07|1.02|1.39|0.93|0.65|2.27|3.75|0.55|2.11|2.44|5.9|1.09|2.79|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87824632|152100000|287300000|1657628700|1151917860|1160106000|20743310|14.34|0|4000
2025-03-04 13:15:55|russ2000_0077|WBS|139|202412|202412|141|198912|202503|16.8|12.43|4.82|0.05|2.68|3.57|1.24|1.05|1.71|0.33|0.02|17.23|2.73|2.95|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1089160000|11081034000|250535000|1532197100|9309959120|4874568160|49490402|54.32|0|3298
2025-03-04 13:15:57|russ2000_0081|SYNA|79|202412|202412|90|200209|202503|67.79|14.88|1.83|1.94|2.37|2.5|25.25|1.79|0.36|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|283206405|596100000|84300000|2703196500|2466236215|2247315000|48476442|62.95|0|1387
2025-03-04 13:15:58|russ2000_0082|PEB|46|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.13|1.14|1.22|0.55|0.52|0.83|-2.46|6.39|3.53|0.33|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|109378739|206650000|0|3600925800|1463631858|1602017826|26128652|12.27|0|58
2025-03-04 13:15:59|russ2000_0083|WSO|149|202412|202412|144|198903|202503|23.36|37.73|0.81|1.86|0.78|2.43|2.6|7.51|0.45|0.05|0.43|3.3|2.11|2.19|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42668299|781940000|316544000|19582747200|19931211539|18977037565|126787139|493.93|0|5800
2025-03-04 13:16:02|russ2000_0084|BERY|43|202412|202412|49|201212|202503|31.81|17.92|1.56|1.38|0.73|0.71|10.71|3.77|-4.88|3.69|-5.81|-17.42|0.23|1.63|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|308800000|1181000000|5044000000|15267072000|8311888000|9640928000|122885426|71.84|0|48000
2025-03-04 13:16:03|russ2000_0085|IDA|150|202412|202412|137|199012|202503|16.06|21.8|3.2|4.45|1.95|3.43|1.52|1.93|0.99|0.92|2.48|1.57|4.93|2.84|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76482127|368865000|4594409000|9137220100|6423672192|6019495680|36000204|119.04|0|1985
2025-03-04 13:16:05|russ2000_0086|POOL|111|202412|202412|118|199509|202503|28.68|30.51|1.23|3.73|1.18|2.48|8.58|10.17|1.23|0.75|4.66|1.77|1.49|1.37|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21897448|77862000|289316000|13824159500|12972798142|14055967020|135561488|344.18|0|4500
2025-03-04 13:16:07|russ2000_0087|MPW|69|202412|202412|61|200506|202009|22.84|21.45|13.79|15.67|7.66|3.49|1.33|0.72|0.92|1.83|-11.81|-25.13|8.14|7.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|199790439|332335000|10261000|11987160300|3470329340|3056926400|76003120|5.78|0|86
2025-03-04 13:16:08|russ2000_0088|GEO|114|202412|202412|123|199406|202503|36.66|138.05|1.74|1.63|1.22|1.46|2.97|2.76|1.42|1.28|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53603697|76896000|2253527000|5316542700|3676955499|3146655720|78096745|26.23|0|22000
2025-03-04 13:16:10|russ2000_0089|SUI|115|202412|202412|125|199312|202503|152.67|184.36|9.16|13.21|4.7|5.37|6.69|2.45|4.59|1.04|-2.83|-2.6|6.39|2.76|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|53144542|47400000|1278127000|24794707800|17386188981|13308610070|110504475|136.43|0|3146
2025-03-04 13:16:12|russ2000_0090|ACAD|74|202412|202412|57|201012|202503|16.98|13.35|4828.79|14.66|4704.68|3.16|7.15|4.13|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|224267600|755993000|14567000|2272052200|3026600080|2841892925|31760035|18.155|0|570
2025-03-04 13:16:14|russ2000_0091|ACHC|44|202412|202412|49|201212|202503|78.18|10.55|3.22|1.76|1.85|0.85|2.52|0.88|1.32|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62013575|76305000|3636046000|4713567000|2682592019|2590011840|44864455|29.23|0|42800
2025-03-04 13:16:16|russ2000_0092|MOG.A|149|202412|202412|160|198503|202503|26.01|25.38|1.06|1.01|0.7|1.47|1.58|2.9|1.14|0.61|-2|11.53|0.34|0.68|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81396879|73448000|654169000|6299501900|5597766328|5436626140|33159854|166.76|0|12809
2025-03-04 13:16:18|russ2000_0094|ENS|77|202412|202412|80|200503|202503|18.19|12.23|1.02|1.15|0.88|1.13|2.01|2.11|0.61|0.71|3.44|0.77|1.02|0.94|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227019986|463164000|493173000|4738026500|3894766113|4241262159|31284685|98.79|0|11400
2025-03-04 13:16:19|russ2000_0095|FICO|143|202412|202412|138|199009|202503|38.67|85.58|4.11|10.72|4.89|26.24|7.97|50.14|0.63|-2.13|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121282817|184254000|144442000|47773672300|45583261840|55468990720|451909532|1864.88|0|4065
2025-03-04 13:16:21|russ2000_0096|PCRX|48|202412|202412|37|201506|202409|503.94|10.93|11.68|6.19|9.75|1.6|11.74|1.37|0.78|0.75|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198038391|484615000|191096000|1164133100|1062608988|970238580|20103295|22.98|0|606
2025-03-04 13:16:23|russ2000_0097|EME|110|202412|202412|117|199512|202503|18.53|18.37|0.28|0.39|0.35|1.27|2.05|6.13|0.44|0.16|3.4|3.18|0.51|0.25|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|288349127|1339550000|399112000|16656359000|18128430873|21740219010|222979609|395.73|0|36000
2025-03-04 13:16:26|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-03-04 13:16:27|russ2000_0099|EEFT|98|202412|202412|86|200309|202503|41.08|15.36|2.99|1.84|2.58|1.2|5.11|3.54|0.52|1.58|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|395099082|1922600000|513995000|4371254800|4344774336|5190019920|37788191|99.36|0|7700
2025-03-04 13:16:29|russ2000_0100|CMPR|68|202412|202412|77|200512|202503|72.65|7.75|2.9|1.34|2.74|0.36|13.75|28.22|1.54|-2.87|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98888785|224429000|494917000|2534203100|1150190210|1211495376|10962463|46.345|0|13000
2025-03-04 13:16:30|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:16:31|russ2000_0103|OPK|102|202412|202412|41|200606|201609|102.59|57.94|29.54|2.65|29.34|1.89|81.39|0.86|0.68|0.32|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|63979794|431936000|169009000|1182667500|1194345250|1121012900|7097432|1.75|0|6096
2025-03-04 13:16:33|russ2000_0105|POR|85|202412|202412|76|200603|202503|20.48|15.03|2.43|2.79|1.42|1.37|1.36|1.3|0.98|1.19|-1.24|-6.17|3.77|4.37|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74694118|12000000|7301000000|9458885400|4946645652|4054635000|50383236|45.24|0|2949
2025-03-04 13:16:34|russ2000_0107|RH|74|202409|202409|49|201209|202412|104.85|120.43|1.57|3.33|1.61|2.63|53.6|59.85|0.12|-14.25|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|55994319|87012000|1457943000|10317652500|0|0|0||0|5100
2025-03-04 13:16:36|russ2000_0108|SKX|90|202412|202412|101|199912|202503|25.71|14.09|0.8|0.87|0.9|1|2.34|2.04|0.23|0.11|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376552700|1234986000|1935988000|8498654400|8728638170|9015531620|163349394|58.49|0|13100
2025-03-04 13:16:38|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-03-04 13:16:39|russ2000_0111|PRAA|76|202412|202412|87|200306|202503|19.21|11.18|4.19|4.33|3.04|0.7|2.52|0.7|1.07|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63825112|161700000|117498000|4014478200|790990200|920659740|4777284|20.02|0|4412
2025-03-04 13:16:41|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:16:42|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-03-04 13:16:43|russ2000_0117|DRH|66|202412|202412|75|200606|202503|38.28|48.41|3.66|3.12|2.23|1.54|1.17|1.08|0.68|0.69|-2.11|7.98|5.07|3.89|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96140521|81381000|3127147000|2735235400|1708483806|1652561779|14452780|8.23|0|31
2025-03-04 13:16:45|russ2000_0118|CLDX|143|202412|202412|-172|202512|198200|0|0|66.93|88.11|75.57|177.48|5.01|1.72|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|87274724|725281000|7178000|559245500|1284346575|427286700|14895605|19.35|0|130
2025-03-15 09:54:58|russ2000_0000|QRVO|31|202412|202412|41|201412|202503|123.7|252.4|3.68|4.82|3.48|1.8|2.77|1.97|0.24|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669394786|769432000|1235676000|7447395600|6679177010|8334853890|157542898|71.39|0|7900
2025-03-15 09:55:00|russ2000_0002|PBYI|54|202412|202412|4|202403|202503|10.11|5.44|4.14|1.62|3.01|0.7|19.47|1.79|3.17|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102947712|100965000|20353000|130790900|163031256|132792032|1413070|3.32|0|269
2025-03-15 09:55:01|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:55:01|russ2000_0004|DXCM|66|202412|202412|26|201809|202503|135.3|49.43|20.69|21.94|20.15|7.23|21.45|13.14|0.37|1.16|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|437489383|2579400000|455900000|27485672700|27618583000|6856930000|287631976|70.69|0|5200
2025-03-15 09:55:03|russ2000_0005|BC|150|202412|202412|138|199009|202503|26.15|30.37|0.81|1.41|0.72|0.74|3.8|2.01|1.21|1.24|2.88|8.65|1.9|2.93|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|280061240|269800000|897300000|5870368700|3808109770|4605258000|45335083|57.71|0|12828
2025-03-15 09:55:05|russ2000_0006|ODP|138|202412|202412|138|198912|202406|45.38|18.27|0.53|0.09|0.48|0.07|2.6|0.55|0.44|0.31|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|455107723|166000000|1884000000|528557700|443524959|803298600|9255642|14.8759|0|40000
2025-03-15 09:55:06|russ2000_0007|JBLU|78|202412|202412|70|200212|202006|125.18|13.65|1.43|0.86|0.98|0.21|1.86|0.75|1.3|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|954437844|3610000000|9439000000|6905805600|1976800000|1521520000|129092651|5.6|0|21569
2025-03-15 09:55:07|russ2000_0008|GPK|123|202412|202412|125|199312|202503|25.73|12.14|1.01|1.23|0.49|0.91|1.9|2.61|2.81|1.72|3.86|5.49|1.92|1.56|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52483568|157000000|3437400000|12895626300|7873285982|7284071000|71043123|26.23|0|18000
2025-03-15 09:55:09|russ2000_0009|MMS|99|202412|202412|110|199709|202503|30.04|14.43|1.45|1.34|1.55|0.76|3.64|2.31|0.06|0.84|4.07|5.11|0.83|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118029649|72653000|244360000|5113961800|3844463460|4167665220|52499652|67.11|0|29600
2025-03-15 09:55:10|russ2000_0010|CGNX|130|202412|202412|141|198912|202503|43.55|51.67|7.09|15.19|7.88|5.95|4.67|3.53|0|0|3.2|0.85|0.96|0.98|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172820295|246050000|109755000|5107947000|5371909246|5430187877|59496743|31.519|0|2267
2025-03-15 09:55:12|russ2000_0012|SSNC|59|202412|202412|60|201003|202503|62.1|27.14|6.08|4.77|4.6|3.51|2.65|3.07|0.87|1.07|-5.68|3.11|0.84|1.22|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|173435796|567100000|781100000|26583141500|19904745000|21638778000|135612205|81.41|0|22800
2025-03-15 09:55:13|russ2000_0013|WEX|66|202412|202412|77|200512|202503|32.01|20.55|5.27|4.61|4.27|2.42|5.32|4.02|1.51|2.94|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|498477470|4360500000|205189000|5995780400|6009510000|6745906110|115456776|154.09|0|5000
2025-03-15 09:55:14|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-03-15 09:55:15|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:55:16|russ2000_0017|TYL|134|202412|202412|140|199003|202503|65.68|92.97|6.09|12.18|7.54|11.45|4.65|7.15|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|56871406|767978000|191626000|24063070600|24205001982|23332946080|160190455|563.38|0|5495
2025-03-15 09:55:18|russ2000_0018|STE|122|202412|202412|130|199209|202503|61.86|48.12|2.4|5.17|2.43|4.17|3.51|3.47|0.31|0.34|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105033731|155178000|1291515000|24287570800|22265264350|19416751880|131138520|226.63|0|13000
2025-03-15 09:55:19|russ2000_0019|HIW|107|202412|202412|118|199509|202503|36.24|29.99|9.3|7.91|5.03|3.7|1.74|1.3|1.17|1.39|-0.2|4.13|6.02|7.09|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22038554|22412000|2759208000|6403954900|3033914922|3008718700|34265991|28.19|0|398
2025-03-15 09:55:21|russ2000_0021|BDC|111|202412|202412|123|199406|202503|30.71|21.08|1.36|1.47|1.15|1.7|2.98|3.15|1|0.87|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|215790982|370302000|396613000|4842310800|4076591180|4528137700|31491092|101.38|0|7000
2025-03-15 09:55:23|russ2000_0022|RLJ|47|202412|202412|54|201109|202503|97|32.37|3.98|3.31|2.32|0.98|1.18|0.69|0.7|0.97|4.88|10.14|5.51|5.72|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373202156|409809000|141651000|3519072300|1339803544|1429371938|16308028|8.74|0|87
2025-03-15 09:55:24|russ2000_0023|HEI|151|202412|202412|137|199009|202412|33.24|59.14|2.55|8.29|2.61|8.4|3.26|8.86|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25936867|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-15 09:55:25|russ2000_0025|MANH|99|202412|202412|108|199803|202503|50.23|49.15|4.35|9.81|5.53|10.29|13.03|35.25|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102595521|266230000|49075000|10277677300|10508907000|11113657500|182818191|172.5|0|3500
2025-03-15 09:55:27|russ2000_0027|WST|151|202412|202412|137|199012|202503|37.18|34.4|1.92|9.87|2|5.86|2.95|6.2|0.48|0.08|1.72|0.43|1.59|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113815789|484600000|908300000|16355827400|16636953000|17442338000|308310107|230.11|0|8200
2025-03-15 09:55:28|russ2000_0029|VRNT|68|202409|202409|88|200212|202412|275.23|27|2.55|3.02|2.47|1.74|15.88|1.8|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270968031|183602000|207462000|2248482700|0|0|0||0|6200
2025-03-15 09:55:30|russ2000_0031|TDY|95|202412|202412|102|199909|202503|21.37|28.52|1.5|3.78|1.5|4.13|3.18|2.41|0.4|0.28|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|84413636|649800000|601900000|25022162500|22953958570|18576810000|130022304|491.45|0|11790
2025-03-15 09:55:31|russ2000_0032|FAF|52|202412|202412|59|201006|202503|16.91|51.06|0.62|0.8|0.77|1.09|1.27|1.34|0.2|0.45|2.67|3.64|2.67|3.37|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1132872280|1803500000|714776000|6967124000|6574738937|7202768690|43024920|63.83|0|18412
2025-03-15 09:55:32|russ2000_0034|AZPN|108|202412|202412|119|199506|202503|190.69|3304.13|5.41|14.83|6.03|14.72|11.36|1.31|0|0.87|0.02|1.45|0.01|0.2|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|108992833|181814000|40868000|16552495400|16733569248|18020962080|219577098|264.33|0|1600
2025-03-15 09:55:34|russ2000_0035|MTN|99|202412|202412|110|199706|202412|61.98|24.94|2.81|6.29|2.22|2.17|3.3|11.97|1.02|5.09|1.75|1.44|2.39|5.22|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|115248418|488211000|2418423000|8850979300|0|0|0||0|43200
2025-03-15 09:55:35|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:55:36|russ2000_0037|CUBE|72|202412|202412|82|200409|202503|122.01|24.37|10.61|12.45|6.95|8.88|2.28|3.31|0.81|1.04|-3.78|3.1|4.37|4.92|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17805567|71560000|41698000|12492765900|9490967550|8091980640|75877221|41.67|0|3011
2025-03-15 09:55:37|russ2000_0038|PB|94|202412|202412|105|199812|202503|15.49|14.04|5.86|4.39|5.43|5.9|1.53|0.91|0.19|0.43|0.67|7.68|1.82|3.21|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|444602710|12949069000|324975000|-2979701500|6770262818|6584277480|41353623|71.06|0|3901
2025-03-15 09:55:38|russ2000_0039|JACK|122|202406|202406|98|199909|202403|23.81|13.64|1.5|3.25|1.26|0.43|5.54|168.69|1.88|-2.04|12.22|30.93|2.13|5.62|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34442933|74978000|1259231000|2239030500|590830539|717300350|24699768|31.33|0|5200
2025-03-15 09:55:40|russ2000_0040|THS|69|202412|202412|79|200506|202503|33.94|52.07|1.3|0.94|0.87|0.44|1.64|0.91|0.81|0.91|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|61438091|289600000|1175900000|2524424000|1411624000|1588780000|22963619|28.12|0|10800
2025-03-15 09:55:41|russ2000_0042|NBIX|101|202412|202412|112|199703|202503|252.39|33.66|23.72|8.53|27.69|4.87|9.61|4.26|0.37|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|271540535|1076100000|116700000|9966062600|11008550000|10875650000|175035207|110.75|0|780
2025-03-15 09:55:43|russ2000_0043|FANG|43|202412|202412|50|201209|202503|28.41|9.51|11.73|3.46|8.15|2.91|2.35|1.15|0.39|0.34|-4.09|7.9|2.17|3.42|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|319206388|161000000|18927000000|58414023200|43705856880|23705915800|428605283|150.2|0|712
2025-03-15 09:55:44|russ2000_0044|CW|130|202412|202412|139|199006|202503|17.73|30.58|1.51|1.97|1.46|3.97|1.97|4.96|0.37|0.43|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109952147|385042000|538752000|12814895400|12148342596|13504934300|107899709|322.66|0|9100
2025-03-15 09:55:45|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:55:46|russ2000_0047|CNO|74|202412|202412|85|200312|202503|30.03|10.71|-1.25|-4.44|0.67|0.97|0.69|1.62|0.74|1.81|8.61|16.44|1.76|1.6|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10829381429|9451300000|0|-891244100|4069840950|5764837050|26239926|40.05|0|3300
2025-03-15 09:55:47|russ2000_0048|DAN|149|202412|202412|65|200803|202406|24.67|134.67|0.48|0.56|0.34|0.2|2.01|1.56|1.46|1.96|4.65|0.27|1.92|2.78|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539327049|494000000|2326000000|4453187400|2083558032|2076465000|22596572|14.37|0|36300
2025-03-15 09:55:49|russ2000_0050|SF|150|202412|202412|143|198906|202503|39.86|15.28|1.13|0.28|1.06|2.16|1.36|1.98|1.12|0.12|0.25|5.44|0.61|1.8|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|945646217|2996219000|839984000|8258438300|9742042990|7092800450|77565763|95.35|0|8300
2025-03-15 09:55:51|russ2000_0051|GWRE|45|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.22|16.31|7.49|13.97|0.1|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|601308419|1168961000|169032000|17404287400|0|0|0||0|2690
2025-03-15 09:55:52|russ2000_0052|UNFI|100|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.06|2.7|1.1|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16213052|44000000|2684024000|3814994000|0|0|0||0|28300
2025-03-15 09:55:55|russ2000_0054|TEN|87|202409|202409|85|200312|202503|20.62|3.02|0.47|0.42|0.25|0.58|17.82|0.29|8.51|1.04|-5.46|-41.35|6.29|9.06|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219352529|385901000|2939000000|102416700|488317680|1346355740|3792492|16.55|0|78000
2025-03-15 09:55:56|russ2000_0055|MTG|120|202412|202412|131|199206|202503|12.51|7.97|2.59|-1.98|3.79|5.05|1.93|1.08|0.38|0.12|-2.62|10.46|0.63|2.19|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572116779|6081174000|47738000|170017800|5739171900|7846169100|45036750|23.1|0|724
2025-03-15 09:55:58|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:55:59|russ2000_0057|DLX|150|202412|202412|137|199012|202503|15.21|13.42|1.77|0.96|1.51|0.33|6.89|1.13|-21.84|2.42|7.21|6.61|4.11|7.58|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77914379|34399000|122905000|2172701900|701949600|664456320|7676863|15.84|0|6352
2025-03-15 09:56:01|russ2000_0058|CASY|151|202412|202412|139|199003|202412|19.7|29.39|0.5|1.02|0.43|1.01|2.69|4.49|0.69|0.79|1.55|1.12|0.76|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63619933|394815000|3308950000|17641587000|0|0|0||0|37153
2025-03-15 09:56:03|russ2000_0059|EPR|94|202412|202412|105|199812|202503|33.08|32.31|13.94|8.61|7.88|6.13|1.44|1.69|0.97|1.23|-1.01|8.35|7.68|6.62|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48663806|22062000|189058000|6770318000|3914804178|3944463900|40169107|51.69|0|58
2025-03-15 09:56:05|russ2000_0060|MKTX|70|202412|202412|81|200412|202503|42.48|29.21|9.87|28.95|11.04|9.79|7.43|5.76|0|0|2.56|0.55|0.93|1.4|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198045225|649255000|156394000|7356026800|7995342432|8102934140|186418138|212.38|0|527
2025-03-15 09:56:06|russ2000_0062|AEO|115|202412|202412|123|199403|202412|19.87|9.61|1.09|0.54|1.1|0.6|3.48|1.75|0.08|0.52|6.76|2.42|2.69|3.1|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327897748|358962000|1930842000|2741561100|0|0|0||0|84000
2025-03-15 09:56:08|russ2000_0063|SXT|151|202412|202412|161|198412|202503|19.74|24.93|1.58|2.26|1.26|2|2.39|2.93|0.71|0.6|3.49|3.65|2.48|2.24|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13316388|26626000|429509000|3714173900|3091471480|3104181700|17818363|73.3|0|4058
2025-03-15 09:56:10|russ2000_0065|SHO|72|202412|202412|82|200409|202503|40.38|71.68|3.56|3.21|1.95|2.18|1.35|1.08|0.97|0.4|4.5|17.26|5.56|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277510324|107199000|94462000|2979054600|1962060250|2092978250|20588982|9.77|0|47
2025-03-15 09:56:12|russ2000_0066|GNRC|52|202412|202412|56|201103|202503|22.63|24.15|2.77|5.55|2.08|1.83|5.42|3.12|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138903620|281277000|395590000|8764016700|7773987879|8263338363|122751308|130.41|0|5689
2025-03-15 09:56:13|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:56:14|russ2000_0069|BLUE|37|202409|202409|-172|202512|198200|0|0|142.37|8.73|140.87|0.62|4.45|1.85|-0.3|-12.2|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|690864912|70651000|344840000|36407300|36458250|226440000|1685331|3.75|0|1167
2025-03-15 09:56:15|russ2000_0071|RDN|118|202412|202412|129|199212|202503|11.14|8.02|2.31|-1.1|2.93|3.76|1.33|0.99|0.32|0.5|-2.27|9.24|0.44|3.14|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1818824470|2884858000|61355000|3991786700|4648423500|6088918500|45169303|31.5|0|1400
2025-03-15 09:56:17|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-03-15 09:56:18|russ2000_0073|WWD|99|202412|202412|110|199709|202503|138.66|30.21|1.6|2.23|1.67|3.37|2.59|4.85|0.47|0.41|1.65|1.77|1.46|0.57|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67280899|283726000|1008259000|11324006000|10704313550|11439059450|89249949|180.35|0|9000
2025-03-15 09:56:20|russ2000_0076|WWW|149|202412|202412|141|198912|202503|26.48|24.29|1.02|1.39|0.93|0.61|2.27|3.49|0.55|2.11|2.44|5.9|1.09|2.99|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87824632|152100000|287300000|1578864600|1073195440|1080824000|20417851|13.36|0|4000
2025-03-15 09:56:22|russ2000_0077|WBS|139|202412|202412|141|198912|202503|16.8|11.52|4.82|0.05|2.67|3.31|1.24|0.98|1.71|0.33|0.02|17.23|2.73|3.18|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1019927092|2080756000|250535000|9851455200|8631255796|4519205680|56200263|50.36|0|3298
2025-03-15 09:56:24|russ2000_0081|SYNA|79|202412|202412|90|200209|202503|67.79|14.85|1.83|1.94|2.37|2.5|25.25|1.79|0.36|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|283206405|596100000|84300000|2698102200|2461143114|2242674000|47893989|62.82|0|1387
2025-03-15 09:56:26|russ2000_0082|PEB|46|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.99|1.22|0.48|0.52|0.83|-2.46|6.39|3.53|0.37|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|109378739|206650000|0|3412817800|1276353780|1397032660|25113121|10.7|0|58
2025-03-15 09:56:27|russ2000_0083|WSO|149|202412|202412|144|198903|202503|23.36|38.87|0.81|1.86|0.78|2.51|2.61|7.74|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42668299|781940000|316544000|20187616100|20535285470|19552192450|159659725|508.9|0|5800
2025-03-15 09:56:29|russ2000_0084|BERY|43|202412|202412|49|201212|202503|31.8|17.48|1.56|1.38|0.73|0.7|10.71|3.68|-4.88|3.69|-5.81|-17.42|0.22|1.6|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|308800000|1181000000|5044000000|15066738000|8111727000|9408762000|145075807|70.11|0|48000
2025-03-15 09:56:31|russ2000_0085|IDA|150|202412|202412|137|199012|202503|16.05|21.24|3.2|4.45|1.95|3.34|1.52|1.88|0.99|0.92|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76482127|368865000|4594409000|8970970900|6257468308|5863749320|37228842|115.96|0|1985
2025-03-15 09:56:34|russ2000_0086|POOL|111|202412|202412|118|199509|202503|28.67|29.01|1.23|3.73|1.18|2.36|8.58|9.67|1.23|0.75|4.66|1.77|1.49|1.47|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21897448|77862000|289316000|13185569900|12333166599|13362929190|146195072|327.21|0|4500
2025-03-15 09:56:36|russ2000_0087|MPW|69|202412|202412|61|200506|202009|22.84|21.45|13.79|15.67|7.66|3.54|1.33|0.73|0.92|1.83|-11.81|-25.13|8.16|9.2|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|199790439|332335000|10261000|12042353000|3524365610|3104525600|70278450|5.87|0|86
2025-03-15 09:56:37|russ2000_0088|GEO|114|202412|202412|123|199406|202503|36.67|140.11|1.74|1.63|1.22|1.48|2.97|2.8|1.42|1.28|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53603697|76896000|2253527000|5371290600|3731626206|3193441680|77144001|26.62|0|22000
2025-03-15 09:56:39|russ2000_0089|SUI|115|202412|202412|125|199312|202503|152.54|173.16|9.16|13.21|4.69|5.04|6.69|2.3|4.59|1.04|-2.83|-2.6|6.39|2.93|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|53144542|47400000|1278127000|23738742500|16329738738|12499928860|107847228|128.14|0|3146
2025-03-15 09:56:42|russ2000_0090|ACAD|74|202412|202412|57|201012|202503|16.93|12.87|4828.79|14.66|4704.68|3.04|7.14|3.98|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|224267600|755993000|14567000|2162805800|2917405750|2739362500|30018236|17.5|0|570
2025-03-15 09:56:44|russ2000_0091|ACHC|44|202412|202412|49|201212|202503|78.17|10.3|3.22|1.76|1.85|0.83|2.52|0.86|1.32|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62013575|76305000|3636046000|4649457000|2619267062|2528872320|56732013|28.54|0|42800
2025-03-15 09:56:45|russ2000_0092|MOG.A|149|202412|202412|160|198503|202503|26.03|26.93|1.06|1.01|0.7|1.56|1.58|3.08|1.14|0.61|-2|11.53|0.33|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81396879|73448000|654169000|6621140000|5939486532|5768509410|32594636|176.94|0|12809
2025-03-15 09:56:47|russ2000_0094|ENS|77|202412|202412|80|200503|202503|18.19|11.82|1.02|1.15|0.88|1.09|2.01|2.04|0.61|0.71|3.44|0.77|1.03|0.99|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227019986|463164000|493173000|4609095300|3765847344|4100874192|31943353|95.52|0|11400
2025-03-15 09:56:49|russ2000_0095|FICO|143|202412|202412|138|199009|202503|38.65|82.6|4.11|10.72|4.89|25.33|7.97|50.14|0.63|-2.13|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121282817|184254000|144442000|46186984200|43994595720|53536225600|397071559|1799.9|0|4065
2025-03-15 09:56:50|russ2000_0096|PCRX|48|202412|202412|37|201506|202409|503.94|10.93|11.68|6.19|9.74|1.59|11.74|1.36|0.78|0.75|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198038391|484615000|191096000|1159042700|1057522522|965594270|18379112|22.87|0|606
2025-03-15 09:56:52|russ2000_0097|EME|110|202412|202412|117|199512|202503|18.53|18.04|0.28|0.39|0.35|1.25|2.05|6.01|0.44|0.16|3.4|3.18|0.51|0.26|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|288349127|1339550000|399112000|16328046800|17797681951|21343573870|209832529|388.51|0|36000
2025-03-15 09:56:54|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-03-15 09:56:55|russ2000_0099|EEFT|98|202412|202412|86|200309|202503|41.09|15.81|2.99|1.84|2.58|1.23|5.11|3.64|0.52|1.58|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|395099082|1922600000|513995000|4499857800|4473333480|5343589350|48884427|102.3|0|7700
2025-03-15 09:56:57|russ2000_0100|CMPR|68|202412|202412|77|200512|202503|72.63|7|2.9|1.34|2.74|0.32|13.75|28.22|1.54|-2.87|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98888785|224429000|494917000|2423379500|1039377840|1094776704|11248937|41.88|0|13000
2025-03-15 09:56:58|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:56:59|russ2000_0103|OPK|102|202412|202412|41|200606|201609|102.59|57.94|29.54|2.65|29.34|1.88|81.39|0.86|0.68|0.32|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|63979794|431936000|169009000|1173764500|1168497870|1114607112|11751068|1.74|0|6096
2025-03-15 09:57:02|russ2000_0105|POR|85|202412|202412|76|200603|202503|20.47|14.91|2.43|2.79|1.42|1.36|1.36|1.29|0.98|1.19|-1.24|-6.17|3.77|4.4|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74694118|12000000|7301000000|9419520300|4907282424|4022370000|51946984|44.88|0|2949
2025-03-15 09:57:03|russ2000_0107|RH|74|202409|202409|49|201209|202412|104.85|120.43|1.57|3.33|1.61|2.63|53.6|59.85|0.12|-14.25|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|55994319|87012000|1457943000|10317652500|0|0|0||0|5100
2025-03-15 09:57:05|russ2000_0108|SKX|90|202412|202412|101|199912|202503|25.71|13.62|0.8|0.87|0.9|0.97|2.34|1.97|0.23|0.11|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376552700|1234986000|1935988000|8202932100|8433156830|8710338380|173514910|56.51|0|13100
2025-03-15 09:57:06|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-03-15 09:57:07|russ2000_0111|PRAA|76|202412|202412|87|200306|202503|19.21|10.95|4.19|4.33|3.04|0.69|2.52|0.68|1.07|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63825112|161700000|117498000|3997884200|774396000|901345200|6235013|19.6|0|4412
2025-03-15 09:57:09|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:57:09|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-03-15 09:57:11|russ2000_0117|DRH|66|202412|202412|75|200606|202503|38.25|46.41|3.66|3.12|2.22|1.47|1.17|1.03|0.68|0.69|-2.11|7.98|4.99|1.52|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96140521|81381000|3127147000|2664484900|1637902458|1584290697|17158405|7.89|0|31
2025-03-15 09:57:13|russ2000_0118|CLDX|143|202412|202412|-172|202512|198200|0|0|66.93|88.11|75.64|187.29|5.01|1.81|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|87274724|725281000|7178000|630276200|1355367290|450914440|16084425|20.42|0|130
2025-03-15 09:57:15|russ2000_0119|IDTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:57:15|russ2000_0120|CBRL|150|202412|202412|142|198906|202412|23.15|40.36|1.22|1.38|1.11|0.41|3.85|3.14|1.24|1.02|6.2|5.28|1.45|3.15|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60861284|10346000|1822010000|1907801200|0|0|0||0|55000
2025-03-15 09:57:17|russ2000_0121|SWX|150|202412|202412|141|198912|202503|19.87|27.2|1.76|1.94|0.78|1.06|1.47|1.54|1.53|1.44|-2.96|-2.47|4.14|3.31|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53759455|363789000|6616829000|10260390700|5377967376|4160457440|29107102|74.92|0|2295
2025-03-15 09:57:19|russ2000_0123|PRI|52|202412|202412|60|201003|202503|13.65|20.75|1.21|1.58|2.08|3.14|2.35|4.2|0.53|0.84|6.74|6.51|0.99|1.26|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1576661800|1683202000|48487000|9703618300|9522140549|11485001020|41866110|285.37|0|2803
2025-03-15 09:57:21|russ2000_0125|HMHC|32|202006|202006|-172|202512|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-03-15 09:57:22|russ2000_0127|VSAT|105|202412|202412|109|199612|202403|64.28|2.39|2.35|1.72|2.05|0.28|2.76|0.27|0.36|1.48|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|147966300|1556489000|3020797000|6843576000|1271822150|615733350|37500299|9.85|0|6100
2025-03-15 09:57:24|russ2000_0128|NJR|150|202412|202412|138|199009|202503|19.19|14.82|1.16|2.32|0.82|2.69|2.24|2.13|1.02|1.48|2.16|-9.26|4.63|3.6|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19669219|1908000|4005652000|8351364400|4930408952|4712546440|29529635|49.21|0|1108
2025-03-15 09:57:26|russ2000_0131|UBSI|146|202412|202412|137|199012|202503|15.76|12.61|4.78|-0.66|4.52|4.54|1.76|0.99|0.74|0.11|3.73|6.67|4.03|4.28|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|921395984|2552434000|251893000|2937399600|4677578496|4143322368|26095198|34.56|0|2204
2025-03-15 09:57:28|russ2000_0132|NHI|122|202412|202412|133|199112|202503|18.95|24.07|13.47|12.76|10.61|9.88|6.28|2.51|1.08|0.84|6.82|3.35|7.57|4.79|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|56749022|24289000|519479000|4571615300|3431161290|3353215000|17086309|75.1|0|16
2025-03-15 09:57:29|russ2000_0134|RHP|102|202412|202412|113|199612|202503|123.99|22|3.26|3.89|2.18|2.63|3.69|10.54|2.08|6.15|1.5|10.89|2.13|4.61|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105760608|477694000|3121446000|9070521300|5784233680|5308289440|68095950|96.56|0|1206
2025-03-15 09:57:31|russ2000_0136|MDSO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:57:32|russ2000_0137|HNI|151|202412|202412|137|199012|202503|28.95|15.08|0.95|0.74|0.9|0.84|3.6|2.44|0.4|0.41|4.38|6.7|2.24|3.03|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45560481|28900000|440422000|2364456600|2056504000|1873945700|16078351|43.57|0|8500
2025-03-15 09:57:34|russ2000_0139|BID|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:57:34|russ2000_0140|HR|113|202412|202412|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.89|1.65|1.12|0.79|0.89|-0.12|-2.28|6.88|7.45|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13798841|68916000|144282000|10502519500|5832852480|2224701440|41795526|16.64|0|297
2025-03-15 09:57:36|russ2000_0141|POST|44|202412|202412|50|201209|202503|60.02|18.48|2.05|1.99|1.09|0.94|1.5|1.63|1.54|1.79|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|636169048|872900000|1721800000|12419628300|6336128324|7762856000|73945765|112.18|0|10100
2025-03-15 09:57:37|russ2000_0142|OLN|150|202412|202412|154|198609|202503|44.18|27.38|0.85|1.03|0.63|0.45|1.8|1.41|0.85|1.4|3.04|3.8|4.89|3.25|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142828889|175600000|3606700000|5542944900|2850848000|3890656000|53736945|24.64|0|6500
2025-03-15 09:57:39|russ2000_0144|TXRH|72|202412|202412|82|200409|202503|31.69|26.66|1.51|1.66|1.75|2.15|4.27|8.44|0.14|0.28|3.5|2.48|1.79|1.41|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86636147|245225000|1589433000|11232215000|11483452754|11964078890|243074943|172.49|0|67900
2025-03-15 09:57:41|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-03-15 09:57:42|russ2000_0146|ACIW|111|202412|202412|118|199509|202503|104.43|27.56|2.8|3.1|2.79|3.53|4.55|3.91|3.13|0.65|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96117389|216394000|123827000|6282564100|5570089308|6205610880|36798243|52.92|0|4018
2025-03-15 09:57:44|russ2000_0147|NWE|151|202412|202412|78|200509|202503|17.58|15.37|2.88|3.91|1.83|2.27|1.49|1.2|1.32|1.08|1.09|3.89|3.84|4.65|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25051364|4283000|4860759000|6531510800|3440096880|2837369700|28086063|56.1|0|1533
2025-03-15 09:57:46|russ2000_0149|FCNCA|127|202412|202412|133|199112|202503|13.16|9.54|0.78|-4.04|2.14|2.7|1.21|1.15|0.77|1.65|1.47|20.41|0.92|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4341570581|55928000000|1255688000|6162653200|24794424824|17779556134|126587984|1807.49|0|7176
2025-03-15 09:57:48|russ2000_0150|MTX|122|202412|202412|130|199209|202503|19.32|12.99|1.46|1.47|1.35|1.03|1.77|1.23|0.4|0.56|1.68|5.07|0.32|0.62|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158030060|337100000|1023600000|2820836200|2150408094|2299022000|13425351|67.42|0|3628
2025-03-15 09:57:50|russ2000_0151|CAKE|116|202412|202412|127|199306|202503|28.84|14.43|1.66|0.71|1.66|0.63|3.95|5.38|0.12|1.02|6.75|0.73|2.36|2.34|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49160321|84176000|2074026000|2753276200|2371038937|2026540060|84754984|46.19|0|46250
2025-03-15 09:57:52|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-03-15 09:57:54|russ2000_0153|EPAM|46|202412|202412|53|201112|202503|40.29|23.31|3.4|6.85|3.61|2.24|5.44|2.86|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|493396023|1287957000|402119000|9134339500|10391672370|10643328126|145411058|182.73|0|36739
2025-03-15 09:57:55|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-03-15 09:57:56|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-03-15 09:57:58|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-03-15 09:57:59|russ2000_0157|ABG|78|202412|202412|89|200212|202503|12.56|10.73|0.4|0.43|0.19|0.27|2.33|1.3|2.98|1.44|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42777115|83800000|1013000000|9503330000|4521530832|4455984000|43026104|230.88|0|8500
2025-03-15 09:58:01|russ2000_0158|THOR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:58:02|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-03-20 01:16:40|russ2000_0000|QRVO|31|202412|202412|41|201412|202503|123.86|255.16|3.68|4.82|3.48|1.82|2.77|1.99|0.24|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669394786|769432000|1235676000|7506235500|6752153030|8425919670|154875194|72.17|0|7900
2025-03-20 01:16:42|russ2000_0002|PBYI|54|202412|202412|4|202403|202503|10.15|5.66|4.14|1.62|3.01|0.73|19.48|1.86|3.17|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102947712|100965000|20353000|131783100|169660539|138191708|1468812|3.455|0|269
2025-03-20 01:16:43|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:16:44|russ2000_0004|DXCM|66|202412|202412|26|201809|202503|135.49|51.33|20.69|21.94|20.16|7.51|21.46|13.64|0.37|1.16|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|437489383|2579400000|455900000|27489580400|28677380000|7119800000|302852302|73.4|0|5200
2025-03-20 01:16:45|russ2000_0005|BC|150|202412|202412|138|199009|202503|26.14|29.88|0.81|1.41|0.72|0.73|3.8|1.98|1.21|1.24|2.88|8.65|1.9|2.98|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|280061240|269800000|897300000|5830865300|3746411925|4530645000|42771849|56.775|0|12828
2025-03-20 01:16:47|russ2000_0006|ODP|138|202412|202412|138|198912|202406|45.38|18.27|0.53|0.09|0.48|0.07|2.6|0.56|0.44|0.31|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|455107723|166000000|1884000000|537923300|452293550|819180000|9603079|15.17|0|40000
2025-03-20 01:16:48|russ2000_0007|JBLU|78|202412|202412|70|200212|202006|125.18|13.65|1.43|0.86|0.98|0.21|1.86|0.76|1.3|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|954437844|3610000000|9439000000|6884625500|1999745000|1539180500|123123805|5.665|0|21569
2025-03-20 01:16:50|russ2000_0008|GPK|123|202412|202412|125|199312|202503|25.72|11.94|1.01|1.23|0.49|0.89|1.9|2.57|2.81|1.72|3.86|5.49|1.92|1.59|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52483568|157000000|3437400000|12901630600|7738212452|7159106000|70312519|25.78|0|18000
2025-03-20 01:16:51|russ2000_0009|MMS|99|202412|202412|110|199709|202503|30.04|14.77|1.45|1.34|1.55|0.78|3.64|2.36|0.06|0.84|4.07|5.11|0.82|1.75|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118029649|72653000|244360000|5195466400|3934975340|4265786380|53010216|68.69|0|29600
2025-03-20 01:16:52|russ2000_0010|CGNX|130|202412|202412|141|198912|202503|43.55|51.19|7.09|15.19|7.88|5.89|4.67|3.5|0|0|3.2|0.85|0.96|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172820295|246050000|109755000|5247406700|5321801650|5379536675|61300615|31.225|0|2267
2025-03-20 01:16:54|russ2000_0012|SSNC|59|202412|202412|60|201003|202503|62.11|27.62|6.08|4.77|4.6|3.57|2.65|3.13|0.87|1.07|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|173435796|567100000|781100000|26666946900|20256825000|22021530000|138071204|82.85|0|22800
2025-03-20 01:16:55|russ2000_0013|WEX|66|202412|202412|77|200512|202503|32.01|20.6|5.27|4.61|4.27|2.43|5.32|4.03|1.51|2.94|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|498477470|4360500000|205189000|6054003600|6025890000|6764293290|126360137|154.51|0|5000
2025-03-20 01:16:56|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-03-20 01:16:57|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:16:58|russ2000_0017|TYL|134|202412|202412|140|199003|202503|65.7|95.4|6.09|12.18|7.54|11.75|4.65|7.34|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|56871406|767978000|191626000|24548696400|24839578785|23944660400|165447451|578.15|0|5495
2025-03-20 01:16:59|russ2000_0018|STE|122|202412|202412|130|199209|202503|61.86|47.83|2.4|5.17|2.43|4.14|3.51|3.45|0.31|0.34|3.3|1.55|1.29|0.99|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105033731|155178000|1291515000|24453614700|22134107275|19302374420|128725858|225.295|0|13000
2025-03-20 01:17:01|russ2000_0019|HIW|107|202412|202412|118|199509|202503|36.25|30.81|9.3|7.91|5.03|3.8|1.74|1.34|1.17|1.39|-0.2|4.13|6.02|6.91|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22038554|22412000|2759208000|6460995500|3116785248|3090900800|35440817|28.96|0|398
2025-03-20 01:17:03|russ2000_0021|BDC|111|202412|202412|123|199406|202503|30.72|22.14|1.36|1.47|1.15|1.79|2.98|3.31|1|0.87|2.48|3.57|0.49|0.19|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|215790982|370302000|396613000|4935735800|4282873610|4757269150|33383387|106.51|0|7000
2025-03-20 01:17:04|russ2000_0022|RLJ|47|202412|202412|54|201109|202503|97.02|33.19|3.98|3.31|2.32|1|1.18|0.71|0.7|0.97|4.88|10.14|5.51|5.58|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373202156|409809000|141651000|3532748800|1373528576|1465351552|17749715|8.96|0|87
2025-03-20 01:17:05|russ2000_0023|HEI|151|202412|202412|137|199009|202412|33.24|59.14|2.55|8.29|2.61|8.4|3.26|8.86|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25936867|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-20 01:17:07|russ2000_0025|MANH|99|202412|202412|108|199803|202503|50.24|49.74|4.35|9.81|5.53|10.42|13.04|35.68|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102595521|266230000|49075000|10294792000|10636841520|11248954200|180188149|174.6|0|3500
2025-03-20 01:17:08|russ2000_0027|WST|151|202412|202412|137|199012|202503|37.18|34.44|1.92|9.87|2|5.87|2.95|6.21|0.48|0.08|1.72|0.43|1.59|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113815789|484600000|908300000|16671072000|16659366000|17465836000|311270000|230.42|0|8200
2025-03-20 01:17:10|russ2000_0029|VRNT|68|202409|202409|88|200212|202412|275.23|27|2.55|3.02|2.47|1.74|15.88|1.8|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270968031|183602000|207462000|2248482700|0|0|0||0|6200
2025-03-20 01:17:11|russ2000_0031|TDY|95|202412|202412|102|199909|202503|21.37|29.06|1.5|3.78|1.5|4.2|3.18|2.46|0.4|0.28|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|84413636|649800000|601900000|25353284500|23385060488|18925704000|129535829|500.68|0|11790
2025-03-20 01:17:12|russ2000_0032|FAF|52|202412|202412|59|201006|202503|16.94|52.38|0.62|0.8|0.77|1.11|1.27|1.37|0.2|0.45|2.67|3.64|2.67|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1132872280|1803500000|714776000|7083288000|6743665333|7387831210|45131284|65.47|0|18412
2025-03-20 01:17:13|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-03-20 01:17:14|russ2000_0035|MTN|99|202412|202412|110|199706|202412|61.98|24.94|2.81|6.29|2.22|2.17|3.3|11.97|1.02|5.09|1.75|1.44|2.39|5.22|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|115248418|488211000|2418423000|8850979300|0|0|0||0|43200
2025-03-20 01:17:16|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:17:16|russ2000_0037|CUBE|72|202412|202412|82|200409|202503|122.01|24.55|10.61|12.45|6.95|8.94|2.28|3.33|0.81|1.04|-3.78|3.1|4.37|4.88|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17805567|71560000|41698000|12636330500|9561574700|8152180160|74767418|41.98|0|3011
2025-03-20 01:17:18|russ2000_0038|PB|94|202412|202412|105|199812|202503|15.5|14.08|5.86|4.39|5.43|5.91|1.53|0.91|0.19|0.43|0.67|7.68|1.82|3.2|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|444602710|12949069000|324975000|-3021617100|6786459619|6600029340|40829456|71.23|0|3901
2025-03-20 01:17:19|russ2000_0039|JACK|122|202406|202406|98|199909|202403|23.81|13.64|1.5|3.25|1.26|0.43|5.54|168.69|1.88|-2.04|12.22|30.93|2.13|5.6|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34442933|74978000|1259231000|2254682900|592904952|719818800|25339917|31.44|0|5200
2025-03-20 01:17:21|russ2000_0040|THS|69|202412|202412|79|200506|202503|33.9|49.72|1.3|0.94|0.87|0.42|1.64|0.87|0.81|0.91|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|61438091|289600000|1175900000|2515890000|1347870000|1517025000|22293324|26.85|0|10800
2025-03-20 01:17:23|russ2000_0042|NBIX|101|202412|202412|112|199703|202503|252.39|33.54|23.72|8.53|27.69|4.86|9.61|4.25|0.37|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|271540535|1076100000|116700000|9861374000|10967796000|10835388000|175321576|110.34|0|780
2025-03-20 01:17:24|russ2000_0043|FANG|43|202412|202412|50|201209|202503|28.43|9.97|11.73|3.46|8.15|3.05|2.35|1.21|0.39|0.34|-4.09|7.9|2.15|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|319206388|161000000|18927000000|59803339500|45850411908|24869115530|445419433|157.57|0|712
2025-03-20 01:17:25|russ2000_0044|CW|130|202412|202412|139|199006|202503|17.73|31.39|1.51|1.97|1.46|4.07|1.97|5.09|0.37|0.43|5.87|4.42|1.32|0.25|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109952147|385042000|538752000|12873266500|12467619684|13859864700|113789296|331.14|0|9100
2025-03-20 01:17:26|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:17:27|russ2000_0047|CNO|74|202412|202412|85|200312|202503|30.04|11.03|-1.25|-4.44|0.67|1|0.69|1.67|0.74|1.81|8.61|16.44|1.76|1.55|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10829381429|9451300000|0|-822647200|4192799940|5939005660|27975644|41.26|0|3300
2025-03-20 01:17:28|russ2000_0048|DAN|149|202412|202412|65|200803|202406|24.67|134.67|0.48|0.56|0.34|0.2|2.01|1.55|1.46|1.96|4.65|0.27|1.92|2.81|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539327049|494000000|2326000000|4419828800|2063983896|2056957500|21560460|14.235|0|36300
2025-03-20 01:17:30|russ2000_0050|SF|150|202412|202412|143|198906|202503|39.86|15.82|1.13|0.28|1.07|2.23|1.36|2.05|1.12|0.12|0.25|5.44|0.6|1.74|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|945646217|2996219000|839984000|8353892900|10083295466|7341253030|79147811|98.69|0|8300
2025-03-20 01:17:31|russ2000_0051|GWRE|45|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.22|16.31|7.49|13.97|0.1|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|601308419|1168961000|169032000|17404287400|0|0|0||0|2690
2025-03-20 01:17:33|russ2000_0052|UNFI|100|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.06|2.7|1.1|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16213052|44000000|2684024000|3814994000|0|0|0||0|28300
2025-03-20 01:17:34|russ2000_0054|TEN|87|202409|202409|85|200312|202503|20.62|3.11|0.47|0.42|0.25|0.6|17.82|0.29|8.51|1.04|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219352529|385901000|2939000000|105072200|503365536|1387844648|4113194|17.06|0|78000
2025-03-20 01:17:35|russ2000_0055|MTG|120|202412|202412|131|199206|202503|12.52|8.07|2.59|-1.98|3.79|5.11|1.93|1.1|0.38|0.12|-2.62|10.46|0.63|2.16|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572116779|6081174000|47738000|194288400|5811222110|7944670790|48188111|23.39|0|724
2025-03-20 01:17:37|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:17:37|russ2000_0057|DLX|150|202412|202412|137|199012|202503|15.21|13.76|1.77|0.96|1.52|0.34|6.89|1.16|-21.84|2.42|7.21|6.61|4.1|7.39|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77914379|34399000|122905000|2174923400|719675600|681235520|7919553|16.24|0|6352
2025-03-20 01:17:39|russ2000_0058|CASY|151|202412|202412|139|199003|202412|19.7|29.39|0.5|1.02|0.43|1.01|2.69|4.49|0.69|0.79|1.55|1.12|0.76|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63619933|394815000|3308950000|17641587000|0|0|0||0|37153
2025-03-20 01:17:40|russ2000_0000|QRVO|31|202412|202412|41|201412|202503|123.86|255.16|3.68|4.82|3.48|1.82|2.77|1.99|0.24|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669394786|769432000|1235676000|7506235500|6752153030|8425919670|154875194|72.17|0|7900
2025-03-20 01:17:40|russ2000_0059|EPR|94|202412|202412|105|199812|202503|33.08|32.08|13.94|8.61|7.88|6.08|1.44|1.68|0.97|1.23|-1.01|8.35|7.68|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48663806|22062000|189058000|6782488300|3886781784|3916229200|39532709|51.32|0|58
2025-03-20 01:17:41|russ2000_0002|PBYI|54|202412|202412|4|202403|202503|10.15|5.66|4.14|1.62|3.01|0.73|19.48|1.86|3.17|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102947712|100965000|20353000|131783100|169660539|138191708|1468812|3.455|0|269
2025-03-20 01:17:42|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:17:42|russ2000_0060|MKTX|70|202412|202412|81|200412|202503|42.49|29.82|9.87|28.95|11.04|9.99|7.44|5.88|0|0|2.56|0.55|0.93|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198045225|649255000|156394000|7543739000|8160610128|8270425810|186436297|216.77|0|527
2025-03-20 01:17:43|russ2000_0004|DXCM|66|202412|202412|26|201809|202503|135.49|51.33|20.69|21.94|20.16|7.51|21.46|13.64|0.37|1.16|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|437489383|2579400000|455900000|27489580400|28677380000|7119800000|302852302|73.4|0|5200
2025-03-20 01:17:43|russ2000_0062|AEO|115|202412|202412|123|199403|202412|19.87|9.61|1.09|0.54|1.1|0.6|3.48|1.75|0.08|0.52|6.76|2.42|2.69|3.1|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327897748|358962000|1930842000|2741561100|0|0|0||0|84000
2025-03-20 01:17:44|russ2000_0005|BC|150|202412|202412|138|199009|202503|26.14|29.88|0.81|1.41|0.72|0.73|3.8|1.98|1.21|1.24|2.88|8.65|1.9|2.98|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|280061240|269800000|897300000|5830865300|3746411925|4530645000|42771849|56.775|0|12828
2025-03-20 01:17:45|russ2000_0063|SXT|151|202412|202412|161|198412|202503|19.74|25.13|1.58|2.26|1.26|2.01|2.39|2.95|0.71|0.6|3.49|3.65|2.48|2.22|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13316388|26626000|429509000|3745121000|3115511572|3128320630|18265493|73.87|0|4058
2025-03-20 01:17:45|russ2000_0006|ODP|138|202412|202412|138|198912|202406|45.38|18.27|0.53|0.09|0.48|0.07|2.6|0.56|0.44|0.31|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|455107723|166000000|1884000000|537923300|452293550|819180000|9603079|15.17|0|40000
2025-03-20 01:17:47|russ2000_0065|SHO|72|202412|202412|82|200409|202503|40.4|72.41|3.56|3.21|1.95|2.21|1.35|1.09|0.97|0.4|4.5|17.26|5.55|3.44|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277510324|107199000|94462000|2956942500|1982142750|2114400750|20380079|9.87|0|47
2025-03-20 01:17:47|russ2000_0007|JBLU|78|202412|202412|70|200212|202006|125.18|13.65|1.43|0.86|0.98|0.21|1.86|0.76|1.3|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|954437844|3610000000|9439000000|6884625500|1999745000|1539180500|123123805|5.665|0|21569
2025-03-20 01:17:48|russ2000_0066|GNRC|52|202412|202412|56|201103|202503|22.64|24.76|2.77|5.55|2.08|1.88|5.42|3.2|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138903620|281277000|395590000|8852245500|7970111030|8471806910|124434844|133.7|0|5689
2025-03-20 01:17:49|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:17:48|russ2000_0008|GPK|123|202412|202412|125|199312|202503|25.72|11.94|1.01|1.23|0.49|0.89|1.9|2.57|2.81|1.72|3.86|5.49|1.92|1.59|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52483568|157000000|3437400000|12901630600|7738212452|7159106000|70312519|25.78|0|18000
2025-03-20 01:17:50|russ2000_0069|BLUE|37|202409|202409|-172|202512|198200|0|0|142.37|8.73|140.87|0.64|4.45|1.85|-0.3|-12.2|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|690864912|70651000|344840000|38254500|37819358|234893760|1741845|3.89|0|1167
2025-03-20 01:17:50|russ2000_0009|MMS|99|202412|202412|110|199709|202503|30.04|14.77|1.45|1.34|1.55|0.78|3.64|2.36|0.06|0.84|4.07|5.11|0.82|1.75|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118029649|72653000|244360000|5195466400|3934975340|4265786380|53010216|68.69|0|29600
2025-03-20 01:17:51|russ2000_0071|RDN|118|202412|202412|129|199212|202503|11.14|8.06|2.31|-1.1|2.93|3.78|1.33|0.99|0.32|0.5|-2.27|9.24|0.44|3.13|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1818824470|2884858000|61355000|3980181600|4674248075|6122745825|49063545|31.675|0|1400
2025-03-20 01:17:51|russ2000_0010|CGNX|130|202412|202412|141|198912|202503|43.55|51.19|7.09|15.19|7.88|5.89|4.67|3.5|0|0|3.2|0.85|0.96|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172820295|246050000|109755000|5247406700|5321801650|5379536675|61300615|31.225|0|2267
2025-03-20 01:17:53|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-03-20 01:17:53|russ2000_0012|SSNC|59|202412|202412|60|201003|202503|62.11|27.62|6.08|4.77|4.6|3.57|2.65|3.13|0.87|1.07|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|173435796|567100000|781100000|26666946900|20256825000|22021530000|138071204|82.85|0|22800
2025-03-20 01:17:54|russ2000_0073|WWD|99|202412|202412|110|199709|202503|138.67|31.37|1.6|2.23|1.67|3.5|2.59|5.03|0.47|0.41|1.65|1.77|1.46|0.55|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67280899|283726000|1008259000|11584595900|11113849250|11876705750|88412484|187.25|0|9000
2025-03-20 01:17:54|russ2000_0013|WEX|66|202412|202412|77|200512|202503|32.01|20.6|5.27|4.61|4.27|2.43|5.32|4.03|1.51|2.94|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|498477470|4360500000|205189000|6054003600|6025890000|6764293290|126360137|154.51|0|5000
2025-03-20 01:17:55|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-03-20 01:17:56|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:17:55|russ2000_0076|WWW|149|202412|202412|141|198912|202503|26.49|25.45|1.02|1.39|0.93|0.64|2.27|3.66|0.55|2.11|2.44|5.9|1.09|2.86|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87824632|152100000|287300000|1583686900|1124204355|1132195500|21201839|13.995|0|4000
2025-03-20 01:17:57|russ2000_0017|TYL|134|202412|202412|140|199003|202503|65.7|95.4|6.09|12.18|7.54|11.75|4.65|7.34|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|56871406|767978000|191626000|24548696400|24839578785|23944660400|165447451|578.15|0|5495
2025-03-20 01:17:57|russ2000_0077|WBS|139|202412|202412|141|198912|202503|16.8|11.92|4.82|0.05|2.68|3.42|1.24|1.01|1.71|0.33|0.02|17.23|2.73|3.07|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1019927092|2080756000|250535000|9949121900|8927762399|4674452420|60126506|52.09|0|3298
2025-03-20 01:17:58|russ2000_0018|STE|122|202412|202412|130|199209|202503|61.86|47.83|2.4|5.17|2.43|4.14|3.51|3.45|0.31|0.34|3.3|1.55|1.29|0.99|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105033731|155178000|1291515000|24453614700|22134107275|19302374420|128725858|225.295|0|13000
2025-03-20 01:17:59|russ2000_0081|SYNA|79|202412|202412|90|200209|202503|67.8|15.52|1.83|1.94|2.37|2.61|25.25|1.87|0.36|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|283206405|596100000|84300000|2784312700|2572016005|2343705000|48040696|65.65|0|1387
2025-03-20 01:18:00|russ2000_0019|HIW|107|202412|202412|118|199509|202503|36.25|30.81|9.3|7.91|5.03|3.8|1.74|1.34|1.17|1.39|-0.2|4.13|6.02|6.91|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22038554|22412000|2759208000|6460995500|3116785248|3090900800|35440817|28.96|0|398
2025-03-20 01:18:01|russ2000_0082|PEB|46|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.99|1.22|0.47|0.52|0.83|-2.46|6.39|3.53|0.37|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|109378739|206650000|0|3393647600|1273371645|1393768565|25380610|10.675|0|58
2025-03-20 01:18:01|russ2000_0021|BDC|111|202412|202412|123|199406|202503|30.72|22.14|1.36|1.47|1.15|1.79|2.98|3.31|1|0.87|2.48|3.57|0.49|0.19|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|215790982|370302000|396613000|4935735800|4282873610|4757269150|33383387|106.51|0|7000
2025-03-20 01:18:03|russ2000_0022|RLJ|47|202412|202412|54|201109|202503|97.02|33.19|3.98|3.31|2.32|1|1.18|0.71|0.7|0.97|4.88|10.14|5.51|5.58|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373202156|409809000|141651000|3532748800|1373528576|1465351552|17749715|8.96|0|87
2025-03-20 01:18:02|russ2000_0083|WSO|149|202412|202412|144|198903|202503|23.36|38.81|0.81|1.86|0.78|2.5|2.61|7.73|0.45|0.05|0.43|3.3|2.1|2.13|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42668299|781940000|316544000|20209030900|20500582492|19519150820|156264146|508.04|0|5800
2025-03-20 01:18:04|russ2000_0023|HEI|151|202412|202412|137|199009|202412|33.24|59.14|2.55|8.29|2.61|8.4|3.26|8.86|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25936867|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-20 01:18:04|russ2000_0084|BERY|43|202412|202412|49|201212|202503|31.8|17.61|1.56|1.38|0.73|0.7|10.71|3.71|-4.88|3.69|-5.81|-17.42|0.22|1.59|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|308800000|1181000000|5044000000|15180222000|8171891000|9478546000|145774809|70.63|0|48000
2025-03-20 01:18:05|russ2000_0025|MANH|99|202412|202412|108|199803|202503|50.24|49.74|4.35|9.81|5.53|10.42|13.04|35.68|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102595521|266230000|49075000|10294792000|10636841520|11248954200|180188149|174.6|0|3500
2025-03-20 01:18:05|russ2000_0085|IDA|150|202412|202412|137|199012|202503|16.05|21.41|3.2|4.45|1.95|3.37|1.52|1.89|0.99|0.92|2.48|1.57|4.93|2.89|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76482127|368865000|4594409000|8967192500|6307113624|5910270960|36741018|116.88|0|1985
2025-03-20 01:18:07|russ2000_0027|WST|151|202412|202412|137|199012|202503|37.18|34.44|1.92|9.87|2|5.87|2.95|6.21|0.48|0.08|1.72|0.43|1.59|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113815789|484600000|908300000|16671072000|16659366000|17465836000|311270000|230.42|0|8200
2025-03-20 01:18:07|russ2000_0086|POOL|111|202412|202412|118|199509|202503|28.67|28.57|1.23|3.73|1.18|2.32|8.58|9.52|1.23|0.75|4.66|1.77|1.49|1.49|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21897448|77862000|289316000|13102406500|12145084018|13159142580|143761869|322.22|0|4500
2025-03-20 01:18:08|russ2000_0029|VRNT|68|202409|202409|88|200212|202412|275.23|27|2.55|3.02|2.47|1.74|15.88|1.8|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270968031|183602000|207462000|2248482700|0|0|0||0|6200
2025-03-20 01:18:09|russ2000_0087|MPW|69|202412|202412|61|200506|202009|22.84|21.45|13.79|15.67|7.66|3.6|1.33|0.74|0.92|1.83|-11.81|-25.13|8.16|9.04|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|199790439|332335000|10261000|12144455000|3587407925|3160058000|68543905|5.975|0|86
2025-03-20 01:18:10|russ2000_0031|TDY|95|202412|202412|102|199909|202503|21.37|29.06|1.5|3.78|1.5|4.2|3.18|2.46|0.4|0.28|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|84413636|649800000|601900000|25353284500|23385060488|18925704000|129535829|500.68|0|11790
2025-03-20 01:18:11|russ2000_0032|FAF|52|202412|202412|59|201006|202503|16.94|52.38|0.62|0.8|0.77|1.11|1.27|1.37|0.2|0.45|2.67|3.64|2.67|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1132872280|1803500000|714776000|7083288000|6743665333|7387831210|45131284|65.47|0|18412
2025-03-20 01:18:10|russ2000_0088|GEO|114|202412|202412|123|199406|202503|36.75|148.47|1.74|1.63|1.22|1.57|2.97|2.97|1.42|1.28|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53603697|76896000|2253527000|5344618500|3954514473|3384184440|82844497|28.21|0|22000
2025-03-20 01:18:12|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-03-20 01:18:12|russ2000_0089|SUI|115|202412|202412|125|199312|202503|152.59|177.84|9.16|13.21|4.69|5.18|6.69|2.37|4.59|1.04|-2.83|-2.6|6.39|2.86|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|53144542|47400000|1278127000|24337420100|16770669720|12837448400|113086402|131.6|0|3146
2025-03-20 01:18:13|russ2000_0035|MTN|99|202412|202412|110|199706|202412|61.98|24.94|2.81|6.29|2.22|2.17|3.3|11.97|1.02|5.09|1.75|1.44|2.39|5.22|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|115248418|488211000|2418423000|8850979300|0|0|0||0|43200
2025-03-20 01:18:15|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:18:14|russ2000_0090|ACAD|74|202412|202412|57|201012|202503|16.91|12.71|4828.79|14.66|4704.68|3|7.14|3.93|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|224267600|755993000|14567000|2126112300|2880729792|2704924800|29771665|17.28|0|570
2025-03-20 01:18:15|russ2000_0037|CUBE|72|202412|202412|82|200409|202503|122.01|24.55|10.61|12.45|6.95|8.94|2.28|3.33|0.81|1.04|-3.78|3.1|4.37|4.88|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17805567|71560000|41698000|12636330500|9561574700|8152180160|74767418|41.98|0|3011
2025-03-20 01:18:16|russ2000_0091|ACHC|44|202412|202412|49|201212|202503|78.18|10.56|3.22|1.76|1.85|0.85|2.52|0.88|1.32|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62013575|76305000|3636046000|4705204800|2685345278|2592670080|58899008|29.26|0|42800
2025-03-20 01:18:16|russ2000_0038|PB|94|202412|202412|105|199812|202503|15.5|14.08|5.86|4.39|5.43|5.91|1.53|0.91|0.19|0.43|0.67|7.68|1.82|3.2|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|444602710|12949069000|324975000|-3021617100|6786459619|6600029340|40829456|71.23|0|3901
2025-03-20 01:18:17|russ2000_0092|MOG.A|149|202412|202412|160|198503|202503|26.02|26.87|1.06|1.01|0.7|1.56|1.58|3.07|1.14|0.61|-2|11.53|0.33|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81396879|73448000|654169000|6576906900|5926898607|5756283848|31646422|176.565|0|12809
2025-03-20 01:18:18|russ2000_0039|JACK|122|202406|202406|98|199909|202403|23.81|13.64|1.5|3.25|1.26|0.43|5.54|168.69|1.88|-2.04|12.22|30.93|2.13|5.6|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34442933|74978000|1259231000|2254682900|592904952|719818800|25339917|31.44|0|5200
2025-03-20 01:18:19|russ2000_0040|THS|69|202412|202412|79|200506|202503|33.9|49.72|1.3|0.94|0.87|0.42|1.64|0.87|0.81|0.91|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|61438091|289600000|1175900000|2515890000|1347870000|1517025000|22293324|26.85|0|10800
2025-03-20 01:18:19|russ2000_0094|ENS|77|202412|202412|80|200503|202503|18.19|12|1.02|1.15|0.88|1.11|2.01|2.07|0.61|0.71|3.44|0.77|1.02|0.97|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227019986|463164000|493173000|4692289500|3822618912|4162696416|32834182|96.96|0|11400
2025-03-20 01:18:20|russ2000_0042|NBIX|101|202412|202412|112|199703|202503|252.39|33.54|23.72|8.53|27.69|4.86|9.61|4.25|0.37|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|271540535|1076100000|116700000|9861374000|10967796000|10835388000|175321576|110.34|0|780
2025-03-20 01:18:21|russ2000_0095|FICO|143|202412|202412|138|199009|202503|38.68|86.02|4.11|10.72|4.89|26.37|7.97|50.14|0.63|-2.13|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121282817|184254000|144442000|46521756300|45815828748|55752451040|405103487|1874.41|0|4065
2025-03-20 01:18:22|russ2000_0043|FANG|43|202412|202412|50|201209|202503|28.43|9.97|11.73|3.46|8.15|3.05|2.35|1.21|0.39|0.34|-4.09|7.9|2.15|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|319206388|161000000|18927000000|59803339500|45850411908|24869115530|445419433|157.57|0|712
2025-03-20 01:18:23|russ2000_0096|PCRX|48|202412|202412|37|201506|202409|503.94|10.93|11.68|6.19|9.75|1.69|11.74|1.44|0.78|0.75|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198038391|484615000|191096000|1196063700|1121103347|1023648145|19074149|24.245|0|606
2025-03-20 01:18:23|russ2000_0044|CW|130|202412|202412|139|199006|202503|17.73|31.39|1.51|1.97|1.46|4.07|1.97|5.09|0.37|0.43|5.87|4.42|1.32|0.25|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109952147|385042000|538752000|12873266500|12467619684|13859864700|113789296|331.14|0|9100
2025-03-20 01:18:24|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:18:24|russ2000_0097|EME|110|202412|202412|117|199512|202503|18.53|18.52|0.28|0.39|0.35|1.28|2.05|6.18|0.44|0.16|3.4|3.18|0.51|0.25|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|288349127|1339550000|399112000|16238465800|18276855597|21918214890|207689100|398.97|0|36000
2025-03-20 01:18:25|russ2000_0047|CNO|74|202412|202412|85|200312|202503|30.04|11.03|-1.25|-4.44|0.67|1|0.69|1.67|0.74|1.81|8.61|16.44|1.76|1.55|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10829381429|9451300000|0|-822647200|4192799940|5939005660|27975644|41.26|0|3300
2025-03-20 01:18:25|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-03-20 01:18:26|russ2000_0048|DAN|149|202412|202412|65|200803|202406|24.67|134.67|0.48|0.56|0.34|0.2|2.01|1.55|1.46|1.96|4.65|0.27|1.92|2.81|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539327049|494000000|2326000000|4419828800|2063983896|2056957500|21560460|14.235|0|36300
2025-03-20 01:18:27|russ2000_0099|EEFT|98|202412|202412|86|200309|202503|41.1|16.66|2.99|1.84|2.58|1.3|5.11|3.84|0.52|1.58|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|395099082|1922600000|513995000|4649457100|4712523452|5629312065|54610544|107.77|0|7700
2025-03-20 01:18:28|russ2000_0050|SF|150|202412|202412|143|198906|202503|39.86|15.82|1.13|0.28|1.07|2.23|1.36|2.05|1.12|0.12|0.25|5.44|0.6|1.74|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|945646217|2996219000|839984000|8353892900|10083295466|7341253030|79147811|98.69|0|8300
2025-03-20 01:18:28|russ2000_0100|CMPR|68|202412|202412|77|200512|202503|72.64|7.56|2.9|1.34|2.74|0.35|13.75|28.22|1.54|-2.87|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98888785|224429000|494917000|2502805100|1122518140|1182348384|12015776|45.23|0|13000
2025-03-20 01:18:29|russ2000_0051|GWRE|45|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.22|16.31|7.49|13.97|0.1|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|601308419|1168961000|169032000|17404287400|0|0|0||0|2690
2025-03-20 01:18:30|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:18:30|russ2000_0052|UNFI|100|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.06|2.7|1.1|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16213052|44000000|2684024000|3814994000|0|0|0||0|28300
2025-03-20 01:18:30|russ2000_0103|OPK|102|202412|202412|41|200606|201609|102.59|57.94|29.54|2.65|29.35|2.01|81.39|0.92|0.68|0.32|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|63979794|431936000|169009000|1207342000|1252441683|1194679462|12220398|1.865|0|6096
2025-03-20 01:18:32|russ2000_0054|TEN|87|202409|202409|85|200312|202503|20.62|3.11|0.47|0.42|0.25|0.6|17.82|0.29|8.51|1.04|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219352529|385901000|2939000000|105072200|503365536|1387844648|4113194|17.06|0|78000
2025-03-20 01:18:32|russ2000_0105|POR|85|202412|202412|76|200603|202503|20.47|14.71|2.43|2.79|1.42|1.34|1.36|1.28|0.98|1.19|-1.24|-6.17|3.77|4.46|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74694118|12000000|7301000000|9384529100|4842770467|3969491250|50410059|44.29|0|2949
2025-03-20 01:18:34|russ2000_0055|MTG|120|202412|202412|131|199206|202503|12.52|8.07|2.59|-1.98|3.79|5.11|1.93|1.1|0.38|0.12|-2.62|10.46|0.63|2.16|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572116779|6081174000|47738000|194288400|5811222110|7944670790|48188111|23.39|0|724
2025-03-20 01:18:34|russ2000_0107|RH|74|202409|202409|49|201209|202412|104.85|120.43|1.57|3.33|1.61|2.63|53.6|59.85|0.12|-14.25|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|55994319|87012000|1457943000|10317652500|0|0|0||0|5100
2025-03-20 01:18:36|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:18:36|russ2000_0108|SKX|90|202412|202412|101|199912|202503|25.71|13.85|0.8|0.87|0.9|0.99|2.34|2.01|0.23|0.11|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376552700|1234986000|1935988000|8289557800|8577166675|8859081550|172399761|57.475|0|13100
2025-03-20 01:18:36|russ2000_0057|DLX|150|202412|202412|137|199012|202503|15.21|13.76|1.77|0.96|1.52|0.34|6.89|1.16|-21.84|2.42|7.21|6.61|4.1|7.39|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77914379|34399000|122905000|2174923400|719675600|681235520|7919553|16.24|0|6352
2025-03-20 01:18:37|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-03-20 01:18:38|russ2000_0111|PRAA|76|202412|202412|87|200306|202503|19.21|11.11|4.19|4.33|3.04|0.7|2.52|0.69|1.07|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63825112|161700000|117498000|4001440000|785458800|914221560|6418962|19.88|0|4412
2025-03-20 01:18:38|russ2000_0058|CASY|151|202412|202412|139|199003|202412|19.7|29.39|0.5|1.02|0.43|1.01|2.69|4.49|0.69|0.79|1.55|1.12|0.76|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63619933|394815000|3308950000|17641587000|0|0|0||0|37153
2025-03-20 01:18:40|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:18:40|russ2000_0059|EPR|94|202412|202412|105|199812|202503|33.08|32.08|13.94|8.61|7.88|6.08|1.44|1.68|0.97|1.23|-1.01|8.35|7.68|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48663806|22062000|189058000|6782488300|3886781784|3916229200|39532709|51.32|0|58
2025-03-20 01:18:40|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-03-20 01:18:42|russ2000_0060|MKTX|70|202412|202412|81|200412|202503|42.49|29.82|9.87|28.95|11.04|9.99|7.44|5.88|0|0|2.56|0.55|0.93|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198045225|649255000|156394000|7543739000|8160610128|8270425810|186436297|216.77|0|527
2025-03-20 01:18:42|russ2000_0117|DRH|66|202412|202412|75|200606|202503|38.26|47.18|3.66|3.12|2.22|1.5|1.17|1.05|0.68|0.69|-2.11|7.98|4.99|1.5|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96140521|81381000|3127147000|2670727600|1664889444|1610394346|17387100|8.02|0|31
2025-03-20 01:18:43|russ2000_0062|AEO|115|202412|202412|123|199403|202412|19.87|9.61|1.09|0.54|1.1|0.6|3.48|1.75|0.08|0.52|6.76|2.42|2.69|3.1|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327897748|358962000|1930842000|2741561100|0|0|0||0|84000
2025-03-20 01:18:44|russ2000_0118|CLDX|143|202412|202412|-172|202512|198200|0|0|66.93|88.11|75.61|182.98|5.01|1.77|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|87274724|725281000|7178000|595092800|1324171275|440535900|15076858|19.95|0|130
2025-03-20 01:18:46|russ2000_0119|IDTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:18:45|russ2000_0063|SXT|151|202412|202412|161|198412|202503|19.74|25.13|1.58|2.26|1.26|2.01|2.39|2.95|0.71|0.6|3.49|3.65|2.48|2.22|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13316388|26626000|429509000|3745121000|3115511572|3128320630|18265493|73.87|0|4058
2025-03-20 01:18:46|russ2000_0120|CBRL|150|202412|202412|142|198906|202412|23.15|40.36|1.22|1.38|1.11|0.41|3.85|3.14|1.24|1.02|6.2|5.28|1.45|3.15|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60861284|10346000|1822010000|1907801200|0|0|0||0|55000
2025-03-20 01:18:47|russ2000_0065|SHO|72|202412|202412|82|200409|202503|40.4|72.41|3.56|3.21|1.95|2.21|1.35|1.09|0.97|0.4|4.5|17.26|5.55|3.44|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277510324|107199000|94462000|2956942500|1982142750|2114400750|20380079|9.87|0|47
2025-03-20 01:18:48|russ2000_0066|GNRC|52|202412|202412|56|201103|202503|22.64|24.76|2.77|5.55|2.08|1.88|5.42|3.2|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138903620|281277000|395590000|8852245500|7970111030|8471806910|124434844|133.7|0|5689
2025-03-20 01:18:48|russ2000_0121|SWX|150|202412|202412|141|198912|202503|19.88|27.7|1.76|1.94|0.78|1.07|1.47|1.56|1.53|1.44|-2.96|-2.47|4.14|3.25|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53759455|363789000|6616829000|10286965000|5475591984|4235980960|28012556|76.28|0|2295
2025-03-20 01:18:50|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:18:50|russ2000_0123|PRI|52|202412|202412|60|201003|202503|13.66|21.05|1.21|1.58|2.08|3.18|2.35|4.26|0.53|0.84|6.74|6.51|0.99|1.24|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1576661800|1683202000|48487000|9783419900|9657279734|11647997320|42896221|289.42|0|2803
2025-03-20 01:18:50|russ2000_0069|BLUE|37|202409|202409|-172|202512|198200|0|0|142.37|8.73|140.87|0.64|4.45|1.85|-0.3|-12.2|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|690864912|70651000|344840000|38254500|37819358|234893760|1741845|3.89|0|1167
2025-03-20 01:18:51|russ2000_0125|HMHC|32|202006|202006|-172|202512|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-03-20 01:18:52|russ2000_0071|RDN|118|202412|202412|129|199212|202503|11.14|8.06|2.31|-1.1|2.93|3.78|1.33|0.99|0.32|0.5|-2.27|9.24|0.44|3.13|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1818824470|2884858000|61355000|3980181600|4674248075|6122745825|49063545|31.675|0|1400
2025-03-20 01:18:52|russ2000_0127|VSAT|105|202412|202412|109|199612|202403|64.28|2.39|2.35|1.72|2.05|0.28|2.76|0.27|0.36|1.48|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|147966300|1556489000|3020797000|6839702400|1278278100|618858900|37050377|9.9|0|6100
2025-03-20 01:18:53|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-03-20 01:18:55|russ2000_0073|WWD|99|202412|202412|110|199709|202503|138.67|31.37|1.6|2.23|1.67|3.5|2.59|5.03|0.47|0.41|1.65|1.77|1.46|0.55|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67280899|283726000|1008259000|11584595900|11113849250|11876705750|88412484|187.25|0|9000
2025-03-20 01:18:54|russ2000_0128|NJR|150|202412|202412|138|199009|202503|19.19|14.84|1.16|2.32|0.82|2.7|2.24|2.14|1.02|1.48|2.16|-9.26|4.63|3.59|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19669219|1908000|4005652000|8339329600|4937422336|4719249920|28831944|49.28|0|1108
2025-03-20 01:18:56|russ2000_0076|WWW|149|202412|202412|141|198912|202503|26.49|25.45|1.02|1.39|0.93|0.64|2.27|3.66|0.55|2.11|2.44|5.9|1.09|2.86|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87824632|152100000|287300000|1583686900|1124204355|1132195500|21201839|13.995|0|4000
2025-03-20 01:18:56|russ2000_0131|UBSI|146|202412|202412|137|199012|202503|15.76|12.83|4.78|-0.66|4.52|4.62|1.76|1.01|0.74|0.11|3.73|6.67|4.03|4.21|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|921395984|2552434000|251893000|2984659700|4758786456|4215255048|26265158|35.16|0|2204
2025-03-20 01:18:58|russ2000_0077|WBS|139|202412|202412|141|198912|202503|16.8|11.92|4.82|0.05|2.68|3.42|1.24|1.01|1.71|0.33|0.02|17.23|2.73|3.07|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1019927092|2080756000|250535000|9949121900|8927762399|4674452420|60126506|52.09|0|3298
2025-03-20 01:18:58|russ2000_0132|NHI|122|202412|202412|133|199112|202503|18.95|24.21|13.47|12.76|10.61|9.94|6.28|2.53|1.08|0.84|6.82|3.35|7.57|4.77|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|56749022|24289000|519479000|4615475700|3450350208|3371968000|17447793|75.52|0|16
2025-03-20 01:19:00|russ2000_0081|SYNA|79|202412|202412|90|200209|202503|67.8|15.52|1.83|1.94|2.37|2.61|25.25|1.87|0.36|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|283206405|596100000|84300000|2784312700|2572016005|2343705000|48040696|65.65|0|1387
2025-03-20 01:19:00|russ2000_0134|RHP|102|202412|202412|113|199612|202503|123.99|21.81|3.26|3.89|2.18|2.6|3.69|10.45|2.08|6.15|1.5|10.89|2.13|4.65|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105760608|477694000|3121446000|8986656500|5736311280|5264310240|72234034|95.76|0|1206
2025-03-20 01:19:02|russ2000_0136|MDSO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:19:02|russ2000_0082|PEB|46|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.99|1.22|0.47|0.52|0.83|-2.46|6.39|3.53|0.37|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|109378739|206650000|0|3393647600|1273371645|1393768565|25380610|10.675|0|58
2025-03-20 01:19:02|russ2000_0137|HNI|151|202412|202412|137|199012|202503|28.95|15.17|0.95|0.74|0.9|0.84|3.6|2.45|0.4|0.41|4.38|6.7|2.24|3.01|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45560481|28900000|440422000|2359284900|2069248000|1885558400|16314946|43.84|0|8500
2025-03-20 01:19:03|russ2000_0083|WSO|149|202412|202412|144|198903|202503|23.36|38.81|0.81|1.86|0.78|2.5|2.61|7.73|0.45|0.05|0.43|3.3|2.1|2.13|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42668299|781940000|316544000|20209030900|20500582492|19519150820|156264146|508.04|0|5800
2025-03-20 01:19:04|russ2000_0139|BID|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:19:05|russ2000_0084|BERY|43|202412|202412|49|201212|202503|31.8|17.61|1.56|1.38|0.73|0.7|10.71|3.71|-4.88|3.69|-5.81|-17.42|0.22|1.59|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|308800000|1181000000|5044000000|15180222000|8171891000|9478546000|145774809|70.63|0|48000
2025-03-20 01:19:05|russ2000_0140|HR|113|202412|202412|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.93|1.65|1.12|0.79|0.89|-0.12|-2.28|6.88|7.39|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13798841|68916000|144282000|10548126100|5881926960|2243418880|42233897|16.78|0|297
2025-03-20 01:19:06|russ2000_0085|IDA|150|202412|202412|137|199012|202503|16.05|21.41|3.2|4.45|1.95|3.37|1.52|1.89|0.99|0.92|2.48|1.57|4.93|2.89|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76482127|368865000|4594409000|8967192500|6307113624|5910270960|36741018|116.88|0|1985
2025-03-20 01:19:07|russ2000_0141|POST|44|202412|202412|50|201209|202503|60.02|18.54|2.05|1.99|1.09|0.94|1.5|1.63|1.54|1.79|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|636169048|872900000|1721800000|12424711700|6355332136|7786384000|73718824|112.52|0|10100
2025-03-20 01:19:08|russ2000_0086|POOL|111|202412|202412|118|199509|202503|28.67|28.57|1.23|3.73|1.18|2.32|8.58|9.52|1.23|0.75|4.66|1.77|1.49|1.49|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21897448|77862000|289316000|13102406500|12145084018|13159142580|143761869|322.22|0|4500
2025-03-20 01:19:08|russ2000_0142|OLN|150|202412|202412|154|198609|202503|44.19|28.12|0.85|1.03|0.63|0.46|1.8|1.44|0.85|1.4|3.04|3.8|4.89|3.16|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142828889|175600000|3606700000|5594885700|2927788500|3995659500|50938859|25.305|0|6500
2025-03-20 01:19:10|russ2000_0087|MPW|69|202412|202412|61|200506|202009|22.84|21.45|13.79|15.67|7.66|3.6|1.33|0.74|0.92|1.83|-11.81|-25.13|8.16|9.04|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|199790439|332335000|10261000|12144455000|3587407925|3160058000|68543905|5.975|0|86
2025-03-20 01:19:10|russ2000_0144|TXRH|72|202412|202412|82|200409|202503|31.68|26.29|1.51|1.66|1.75|2.12|4.27|8.32|0.14|0.28|3.5|2.48|1.79|1.48|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86636147|245225000|1589433000|10873381800|11323673714|11797612490|242739073|170.09|0|67900
2025-03-20 01:19:12|russ2000_0088|GEO|114|202412|202412|123|199406|202503|36.75|148.47|1.74|1.63|1.22|1.57|2.97|2.97|1.42|1.28|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53603697|76896000|2253527000|5344618500|3954514473|3384184440|82844497|28.21|0|22000
2025-03-20 01:19:12|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-03-20 01:19:13|russ2000_0089|SUI|115|202412|202412|125|199312|202503|152.59|177.84|9.16|13.21|4.69|5.18|6.69|2.37|4.59|1.04|-2.83|-2.6|6.39|2.86|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|53144542|47400000|1278127000|24337420100|16770669720|12837448400|113086402|131.6|0|3146
2025-03-20 01:19:13|russ2000_0146|ACIW|111|202412|202412|118|199509|202503|104.43|27.87|2.8|3.1|2.79|3.57|4.55|3.96|3.13|0.65|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96117389|216394000|123827000|6240429700|5632189699|6274796640|36320087|53.51|0|4018
2025-03-20 01:19:15|russ2000_0090|ACAD|74|202412|202412|57|201012|202503|16.91|12.71|4828.79|14.66|4704.68|3|7.14|3.93|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|224267600|755993000|14567000|2126112300|2880729792|2704924800|29771665|17.28|0|570
2025-03-20 01:19:15|russ2000_0147|NWE|151|202412|202412|78|200509|202503|17.58|15.45|2.88|3.91|1.83|2.29|1.49|1.21|1.32|1.08|1.09|3.89|3.83|4.63|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25051364|4283000|4860759000|6521085000|3459106328|2853048570|28565592|56.41|0|1533
2025-03-20 01:19:17|russ2000_0091|ACHC|44|202412|202412|49|201212|202503|78.18|10.56|3.22|1.76|1.85|0.85|2.52|0.88|1.32|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62013575|76305000|3636046000|4705204800|2685345278|2592670080|58899008|29.26|0|42800
2025-03-20 01:19:17|russ2000_0149|FCNCA|127|202412|202412|133|199112|202503|13.17|9.93|0.78|-4.04|2.14|2.81|1.21|1.2|0.77|1.65|1.47|20.41|0.92|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4341570581|55928000000|1255688000|6538198600|25795809624|18497627934|132906451|1880.49|0|7176
2025-03-20 01:19:18|russ2000_0092|MOG.A|149|202412|202412|160|198503|202503|26.02|26.87|1.06|1.01|0.7|1.56|1.58|3.07|1.14|0.61|-2|11.53|0.33|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81396879|73448000|654169000|6576906900|5926898607|5756283848|31646422|176.565|0|12809
2025-03-20 01:19:19|russ2000_0150|MTX|122|202412|202412|130|199209|202503|19.32|13.09|1.46|1.47|1.35|1.03|1.77|1.24|0.4|0.56|1.68|5.07|0.32|0.62|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158030060|337100000|1023600000|2838379900|2166674901|2316413000|13693200|67.93|0|3628
2025-03-20 01:19:20|russ2000_0094|ENS|77|202412|202412|80|200503|202503|18.19|12|1.02|1.15|0.88|1.11|2.01|2.07|0.61|0.71|3.44|0.77|1.02|0.97|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227019986|463164000|493173000|4692289500|3822618912|4162696416|32834182|96.96|0|11400
2025-03-20 01:19:21|russ2000_0151|CAKE|116|202412|202412|127|199306|202503|28.84|15.08|1.66|0.71|1.66|0.66|3.95|5.62|0.12|1.02|6.75|0.73|2.35|2.24|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49160321|84176000|2074026000|2785294800|2477810121|2117797980|88097754|48.27|0|46250
2025-03-20 01:19:21|russ2000_0095|FICO|143|202412|202412|138|199009|202503|38.68|86.02|4.11|10.72|4.89|26.37|7.97|50.14|0.63|-2.13|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121282817|184254000|144442000|46521756300|45815828748|55752451040|405103487|1874.41|0|4065
2025-03-20 01:19:23|russ2000_0096|PCRX|48|202412|202412|37|201506|202409|503.94|10.93|11.68|6.19|9.75|1.69|11.74|1.44|0.78|0.75|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198038391|484615000|191096000|1196063700|1121103347|1023648145|19074149|24.245|0|606
2025-03-20 01:19:23|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-03-20 01:19:24|russ2000_0153|EPAM|46|202412|202412|53|201112|202503|40.28|23.09|3.4|6.85|3.61|2.22|5.44|2.84|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|493396023|1287957000|402119000|9150837100|10296701140|10546056972|143655726|181.06|0|36739
2025-03-20 01:19:24|russ2000_0097|EME|110|202412|202412|117|199512|202503|18.53|18.52|0.28|0.39|0.35|1.28|2.05|6.18|0.44|0.16|3.4|3.18|0.51|0.25|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|288349127|1339550000|399112000|16238465800|18276855597|21918214890|207689100|398.97|0|36000
2025-03-20 01:19:26|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-03-20 01:19:26|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-03-20 01:19:27|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-03-20 01:19:27|russ2000_0099|EEFT|98|202412|202412|86|200309|202503|41.1|16.66|2.99|1.84|2.58|1.3|5.11|3.84|0.52|1.58|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|395099082|1922600000|513995000|4649457100|4712523452|5629312065|54610544|107.77|0|7700
2025-03-20 01:19:28|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-03-20 01:19:29|russ2000_0100|CMPR|68|202412|202412|77|200512|202503|72.64|7.56|2.9|1.34|2.74|0.35|13.75|28.22|1.54|-2.87|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98888785|224429000|494917000|2502805100|1122518140|1182348384|12015776|45.23|0|13000
2025-03-20 01:19:30|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:19:30|russ2000_0157|ABG|78|202412|202412|89|200212|202503|12.56|10.9|0.4|0.43|0.19|0.27|2.33|1.32|2.98|1.44|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42777115|83800000|1013000000|9535352000|4591151597|4524595500|40556927|234.435|0|8500
2025-03-20 01:19:31|russ2000_0158|THOR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:19:31|russ2000_0103|OPK|102|202412|202412|41|200606|201609|102.59|57.94|29.54|2.65|29.35|2.01|81.39|0.92|0.68|0.32|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|63979794|431936000|169009000|1207342000|1252441683|1194679462|12220398|1.865|0|6096
2025-03-20 01:19:32|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-03-20 01:19:33|russ2000_0105|POR|85|202412|202412|76|200603|202503|20.47|14.71|2.43|2.79|1.42|1.34|1.36|1.28|0.98|1.19|-1.24|-6.17|3.77|4.46|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74694118|12000000|7301000000|9384529100|4842770467|3969491250|50410059|44.29|0|2949
2025-03-20 01:19:33|russ2000_0161|DAR|110|202412|202412|121|199412|202503|29.86|17.49|1.05|2.15|0.74|0.85|2.26|1.1|1.91|0.92|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|57920509|75973000|1908230000|8742438000|4806649375|5021469750|70614454|30.25|0|10100
2025-03-20 01:19:35|russ2000_0107|RH|74|202409|202409|49|201209|202412|104.85|120.43|1.57|3.33|1.61|2.63|53.6|59.85|0.12|-14.25|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|55994319|87012000|1457943000|10317652500|0|0|0||0|5100
2025-03-20 01:19:35|russ2000_0163|TCBI|86|202412|202412|87|200306|202503|26.51|60.02|4.52|-7.18|4.06|3.84|1.82|1.14|1|0.46|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1419862047|3371670000|26653000|1941675800|3524402574|3855187413|36254167|76.23|0|1738
2025-03-20 01:19:36|russ2000_0108|SKX|90|202412|202412|101|199912|202503|25.71|13.85|0.8|0.87|0.9|0.99|2.34|2.01|0.23|0.11|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376552700|1234986000|1935988000|8289557800|8577166675|8859081550|172399761|57.475|0|13100
2025-03-20 01:19:37|russ2000_0165|ALGT|66|202412|202412|70|200612|202406|25.23|15.9|1.78|1.95|1.6|0.4|4.17|0.94|1.1|1.9|3.18|3.9|2.03|4.29|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|345658344|781126000|2176267000|2246671700|1029364176|889239840|28959945|55.92|0|4349
2025-03-20 01:19:38|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-03-20 01:19:38|russ2000_0166|PFPT|39|202006|202006|-172|202512|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2025-03-20 01:19:39|russ2000_0111|PRAA|76|202412|202412|87|200306|202503|19.21|11.11|4.19|4.33|3.04|0.7|2.52|0.69|1.07|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63825112|161700000|117498000|4001440000|785458800|914221560|6418962|19.88|0|4412
2025-03-20 01:19:39|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2025-03-20 01:19:40|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:19:41|russ2000_0168|LAD|107|202412|202412|113|199612|202503|17.47|10.34|0.48|0.65|0.24|0.23|1.8|1.21|2.34|1.99|4.04|0.75|2.03|0.69|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|52043297|402200000|1798300000|20725831100|8100048000|8131466368|109828929|306.82|0|14320
2025-03-20 01:19:41|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-03-20 01:19:42|russ2000_0169|PBH|69|202412|202412|76|200603|202503|20.42|19.59|3.76|3.43|2.22|3.75|3.01|2.32|1.56|0.55|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|28484149|50874000|91501000|5098307200|4147528160|4250597280|30933533|83.66|0|520
2025-03-20 01:19:43|russ2000_0117|DRH|66|202412|202412|75|200606|202503|38.26|47.18|3.66|3.12|2.22|1.5|1.17|1.05|0.68|0.69|-2.11|7.98|4.99|1.5|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96140521|81381000|3127147000|2670727600|1664889444|1610394346|17387100|8.02|0|31
2025-03-20 01:19:44|russ2000_0118|CLDX|143|202412|202412|-172|202512|198200|0|0|66.93|88.11|75.61|182.98|5.01|1.77|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|87274724|725281000|7178000|595092800|1324171275|440535900|15076858|19.95|0|130
2025-03-20 01:19:44|russ2000_0170|FNB|135|202412|202412|137|199012|202503|15.87|10.88|3.89|1.58|2.7|3.12|1.22|0.78|1.11|0.59|-0.06|5.57|3.88|3.5|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|945171764|5394000000|335000000|3234756500|4930331247|4464836988|31532134|13.71|0|4223
2025-03-20 01:19:46|russ2000_0119|IDTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:19:46|russ2000_0172|HELE|150|202409|202409|132|199112|202412|16.88|11.12|1.27|2.88|1.13|0.67|1.76|0.77|0.38|0.45|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33194661|40804000|169167000|1950836200|0|0|0||0|1650
2025-03-20 01:19:46|russ2000_0120|CBRL|150|202412|202412|142|198906|202412|23.15|40.36|1.22|1.38|1.11|0.41|3.85|3.14|1.24|1.02|6.2|5.28|1.45|3.15|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60861284|10346000|1822010000|1907801200|0|0|0||0|55000
2025-03-20 01:19:48|russ2000_0173|CATY|130|202412|202412|133|199112|202503|14.93|11.12|4.01|-0.82|4.56|4.37|1.66|1.09|0.33|0.07|0.9|7.71|2.14|3.09|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|717747593|1710737000|138382000|1559715200|3121528365|3510009720|15505647|44.05|0|1219
2025-03-20 01:19:48|russ2000_0121|SWX|150|202412|202412|141|198912|202503|19.88|27.7|1.76|1.94|0.78|1.07|1.47|1.56|1.53|1.44|-2.96|-2.47|4.14|3.25|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53759455|363789000|6616829000|10286965000|5475591984|4235980960|28012556|76.28|0|2295
2025-03-20 01:19:50|russ2000_0174|WTFC|103|202412|202412|111|199706|202503|19.98|11.05|2.89|-1.64|3.03|3.01|1.54|1.28|0.84|0.67|-2.94|-2.06|0.86|1.62|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1655237340|8762966000|774288000|3358768600|7572473376|6610278480|45997206|113.88|0|5057
2025-03-20 01:19:50|russ2000_0123|PRI|52|202412|202412|60|201003|202503|13.66|21.05|1.21|1.58|2.08|3.18|2.35|4.26|0.53|0.84|6.74|6.51|0.99|1.24|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1576661800|1683202000|48487000|9783419900|9657279734|11647997320|42896221|289.42|0|2803
2025-03-20 01:19:51|russ2000_0125|HMHC|32|202006|202006|-172|202512|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-03-20 01:19:51|russ2000_0175|DK|70|202412|202412|72|200603|202403|18.85|139.73|0.32|0.32|0.22|0.09|1.73|3.43|1.08|8.84|2.85|1.99|2.55|5.92|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|428643781|735600000|2667300000|3309089800|1072149850|1268839920|30898748|17.14|0|3814
2025-03-20 01:19:52|russ2000_0127|VSAT|105|202412|202412|109|199612|202403|64.28|2.39|2.35|1.72|2.05|0.28|2.76|0.27|0.36|1.48|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|147966300|1556489000|3020797000|6839702400|1278278100|618858900|37050377|9.9|0|6100
2025-03-20 01:19:53|russ2000_0176|ALE|150|202412|202412|141|198912|202503|26.17|21.2|8.33|4.1|4.54|2.48|1.39|1.34|0.86|0.63|1.66|1.64|9.81|4.33|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|109308182|32800000|4669900000|6103365600|3804687852|3410349000|20804570|65.71|0|1355
2025-03-20 01:19:54|russ2000_0128|NJR|150|202412|202412|138|199009|202503|19.19|14.84|1.16|2.32|0.82|2.7|2.24|2.14|1.02|1.48|2.16|-9.26|4.63|3.59|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19669219|1908000|4005652000|8339329600|4937422336|4719249920|28831944|49.28|0|1108
2025-03-20 01:19:55|russ2000_0177|SLAB|86|202412|202412|79|200012|202009|67.03|144.66|4.82|4.79|5.73|6.92|4.97|3.78|0.1|0.49|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|356296093|382161000|140200000|3682841300|4079646020|5500320090|51900242|125.69|0|1545
2025-03-20 01:19:56|russ2000_0178|WAL|66|202412|202412|77|200512|202503|17.74|10.81|5.14|-1.08|6.38|2.65|1.85|1.32|0.49|0.96|0|0|2.29|1.95|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2058664758|8533000000|198150000|6510699800|8450388891|7677962505|87113322|76.785|0|1835
2025-03-20 01:19:56|russ2000_0131|UBSI|146|202412|202412|137|199012|202503|15.76|12.83|4.78|-0.66|4.52|4.62|1.76|1.01|0.74|0.11|3.73|6.67|4.03|4.21|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|921395984|2552434000|251893000|2984659700|4758786456|4215255048|26265158|35.16|0|2204
2025-03-20 01:19:58|russ2000_0132|NHI|122|202412|202412|133|199112|202503|18.95|24.21|13.47|12.76|10.61|9.94|6.28|2.53|1.08|0.84|6.82|3.35|7.57|4.77|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|56749022|24289000|519479000|4615475700|3450350208|3371968000|17447793|75.52|0|16
2025-03-20 01:19:58|russ2000_0179|GIII|130|202412|202412|138|199006|202412|27.13|7.31|0.51|0.34|0.41|0.45|1.45|0.82|0.48|0.14|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|36496180|181440000|234698000|1188702800|0|0|0||0|8100
2025-03-20 01:20:00|russ2000_0180|BLKB|72|202412|202412|82|200406|202412|74.39|72.35|4.23|3.55|4.02|2.88|10.76|22.42|0.89|7.57|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|25427143|67628000|132114000|4153077000|3183481812|3130007468|21179990|64.645|0|3611
2025-03-20 01:20:00|russ2000_0134|RHP|102|202412|202412|113|199612|202503|123.99|21.81|3.26|3.89|2.18|2.6|3.69|10.45|2.08|6.15|1.5|10.89|2.13|4.65|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105760608|477694000|3121446000|8986656500|5736311280|5264310240|72234034|95.76|0|1206
2025-03-20 01:20:01|russ2000_0136|MDSO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:20:01|russ2000_0181|BKH|150|202412|202412|145|198812|202503|21.53|15.47|2.98|4.16|1.82|1.99|1.72|1.24|1.22|1.25|-1.56|-2.25|4.27|4.33|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|59959109|16100000|5703199000|8783742600|4344475266|3798347220|29367560|60.66|0|2944
2025-03-20 01:20:02|russ2000_0137|HNI|151|202412|202412|137|199012|202503|28.95|15.17|0.95|0.74|0.9|0.84|3.6|2.45|0.4|0.41|4.38|6.7|2.24|3.01|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45560481|28900000|440422000|2359284900|2069248000|1885558400|16314946|43.84|0|8500
2025-03-20 01:20:04|russ2000_0139|BID|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:20:03|russ2000_0182|CIEN|99|202412|202412|109|199709|202412|245.63|161.37|5.06|1.6|5.03|3.13|8.56|4.45|-0.18|0.55|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|823751818|1212069000|315569000|12756044500|0|0|0||0|6383
2025-03-20 01:20:05|russ2000_0140|HR|113|202412|202412|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.93|1.65|1.12|0.79|0.89|-0.12|-2.28|6.88|7.39|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13798841|68916000|144282000|10548126100|5881926960|2243418880|42233897|16.78|0|297
2025-03-20 01:20:05|russ2000_0183|LPX|150|202412|202412|145|198812|202503|119.37|16.01|1.09|1.5|0.99|2.29|1.61|3.93|0.52|0.21|3.36|9.16|2.31|1.13|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400687407|340000000|954000000|6462185400|6612575339|10638385000|69202641|94.145|0|4800
2025-03-20 01:20:06|russ2000_0141|POST|44|202412|202412|50|201209|202503|60.02|18.54|2.05|1.99|1.09|0.94|1.5|1.63|1.54|1.79|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|636169048|872900000|1721800000|12424711700|6355332136|7786384000|73718824|112.52|0|10100
2025-03-20 01:20:08|russ2000_0184|WAFD|151|202412|202412|142|198909|202503|14.08|13.17|9|1.88|5.64|3.1|1.51|0.86|1.39|0.96|3.55|10.06|2.84|3.68|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|994631023|4251466000|252805000|1293897200|2324849466|2163077555|13750103|28.57|0|2062
2025-03-20 01:20:08|russ2000_0142|OLN|150|202412|202412|154|198609|202503|44.19|28.12|0.85|1.03|0.63|0.46|1.8|1.44|0.85|1.4|3.04|3.8|4.89|3.16|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142828889|175600000|3606700000|5594885700|2927788500|3995659500|50938859|25.305|0|6500
2025-03-20 01:20:10|russ2000_0144|TXRH|72|202412|202412|82|200409|202503|31.68|26.29|1.51|1.66|1.75|2.12|4.27|8.32|0.14|0.28|3.5|2.48|1.79|1.48|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86636147|245225000|1589433000|10873381800|11323673714|11797612490|242739073|170.09|0|67900
2025-03-20 01:20:10|russ2000_0185|CUZ|150|202412|202412|161|198412|202503|21.93|99.33|9.84|8.17|6.74|5.36|1.61|1.03|0.63|0.64|1.46|-4.56|5.99|4.3|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|35194740|7349000|18647000|8061144000|4996282900|4427684000|46479038|29.8|0|331
2025-03-20 01:20:11|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-03-20 01:20:12|russ2000_0187|XPO|78|202412|202412|75|200606|202503|31.98|34.52|0.88|0.82|0.71|1.66|2.54|8.17|0.8|2.12|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|230067197|246000000|4823000000|15932167700|13066072740|10147410000|184500573|111.51|0|96000
2025-03-20 01:20:12|russ2000_0146|ACIW|111|202412|202412|118|199509|202503|104.43|27.87|2.8|3.1|2.79|3.57|4.55|3.96|3.13|0.65|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96117389|216394000|123827000|6240429700|5632189699|6274796640|36320087|53.51|0|4018
2025-03-20 01:20:13|russ2000_0188|CLVS|42|202006|202006|-172|202512|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2025-03-20 01:20:14|russ2000_0189|FR|110|202412|202412|120|199503|202503|24.1|25.28|10.02|15.32|5.56|10.9|1.66|2.74|1.3|0.83|1.55|7.95|6.87|2.69|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|24968976|44512000|25610000|9548020900|7293758901|7059646110|76161765|55.11|0|155
2025-03-20 01:20:14|russ2000_0147|NWE|151|202412|202412|78|200509|202503|17.58|15.45|2.88|3.91|1.83|2.29|1.49|1.21|1.32|1.08|1.09|3.89|3.83|4.63|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25051364|4283000|4860759000|6521085000|3459106328|2853048570|28565592|56.41|0|1533
2025-03-20 01:20:16|russ2000_0149|FCNCA|127|202412|202412|133|199112|202503|13.17|9.93|0.78|-4.04|2.14|2.81|1.21|1.2|0.77|1.65|1.47|20.41|0.92|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4341570581|55928000000|1255688000|6538198600|25795809624|18497627934|132906451|1880.49|0|7176
2025-03-20 01:20:16|russ2000_0190|RLI|151|202412|202412|161|198412|202503|14.86|20.18|1.72|2.03|2|3.95|2.11|4.56|0.17|0.07|4.49|2.49|1.8|0.77|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|772861012|1176193000|52113000|5899713900|6932648217|3432842820|32561506|75.57|0|905
2025-03-20 01:20:18|russ2000_0192|BRS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:20:18|russ2000_0150|MTX|122|202412|202412|130|199209|202503|19.32|13.09|1.46|1.47|1.35|1.03|1.77|1.24|0.4|0.56|1.68|5.07|0.32|0.62|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158030060|337100000|1023600000|2838379900|2166674901|2316413000|13693200|67.93|0|3628
2025-03-20 01:20:19|russ2000_0194|HCSG|150|202412|202412|137|199012|202503|29.86|20.26|1.08|0.78|1.16|0.47|3.65|1.61|0.01|0.05|1.32|4.12|1.38|3.64|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|56634422|107311000|27807000|692235200|800840820|818060380|5863001|10.94|0|51000
2025-03-20 01:20:20|russ2000_0151|CAKE|116|202412|202412|127|199306|202503|28.84|15.08|1.66|0.71|1.66|0.66|3.95|5.62|0.12|1.02|6.75|0.73|2.35|2.24|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49160321|84176000|2074026000|2785294800|2477810121|2117797980|88097754|48.27|0|46250
2025-03-20 01:20:21|russ2000_0195|AKR|110|202412|202412|121|199412|202503|37.63|120.06|12.41|12.08|6.1|6.5|1.85|1.25|1.7|0.74|-0.54|0.7|5.78|3.42|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|70919012|31577000|3368557000|4519077300|2585800736|1862349800|25520251|21.61|0|118
2025-03-20 01:20:22|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-03-20 01:20:23|russ2000_0197|OGS|36|202412|202412|45|201312|202503|22.42|19.06|3|3.56|2.12|2.04|1.7|1.44|0.81|1.07|1.97|1.42|2.59|3.56|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|35216765|57995000|4707725000|7719167900|4463224126|3970298560|33178316|74.54|0|3600
2025-03-20 01:20:23|russ2000_0153|EPAM|46|202412|202412|53|201112|202503|40.28|23.09|3.4|6.85|3.61|2.22|5.44|2.84|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|493396023|1287957000|402119000|9150837100|10296701140|10546056972|143655726|181.06|0|36739
2025-03-20 01:20:24|russ2000_0198|SHOO|113|202412|202412|120|199503|202503|23.8|10.86|1.35|0.9|1.47|0.8|3.76|2.18|0.02|0.06|4.64|5.85|2.08|3.29|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|85239982|203408000|170083000|1656901400|1840725070|2002968670|34494894|25.51|0|4000
2025-03-20 01:20:25|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-03-20 01:20:26|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-03-20 01:20:26|russ2000_0200|B|147|202009|202009|139|198512|202009|18.14|16.68|1.15|2.03|0.93|1.52|1.94|1.38|0.7|0.55|2.49|4.63|2.79|1.68|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|45208924|77485000|353264000|2446180200|1803247404|1820491954|9894066|35.74|-30.66|5749
2025-03-20 01:20:27|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-03-20 01:20:27|russ2000_0201|CVLT|69|202412|202412|74|200609|202503|201.18|43.35|3.69|2.28|4.59|7.9|9.92|25.24|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|295211810|243575000|127102000|6843998400|7270233300|7679970450|82633204|165.15|0|2533
2025-03-20 01:20:29|russ2000_0202|FNSR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:20:29|russ2000_0157|ABG|78|202412|202412|89|200212|202503|12.56|10.9|0.4|0.43|0.19|0.27|2.33|1.32|2.98|1.44|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42777115|83800000|1013000000|9535352000|4591151597|4524595500|40556927|234.435|0|8500
2025-03-20 01:20:30|russ2000_0158|THOR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:20:30|russ2000_0203|SAM|103|202412|202412|113|199612|202503|30.61|44.63|1.98|7.27|2.16|1.28|4.94|2.69|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|60944424|211819000|648968000|2280706600|2483005856|2702530290|53732699|219.13|0|2128
2025-03-20 01:20:31|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-03-20 01:20:31|russ2000_0204|SNX|74|202409|202409|85|200309|202412|13.18|17.27|0.21|0.35|0.17|0.2|1.44|1.45|0.45|0.49|-0.82|3.3|1.1|1.19|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|224661589|1059378000|583951000|14486889000|0|0|0||0|240000
2025-03-20 01:20:33|russ2000_0161|DAR|110|202412|202412|121|199412|202503|29.86|17.49|1.05|2.15|0.74|0.85|2.26|1.1|1.91|0.92|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|57920509|75973000|1908230000|8742438000|4806649375|5021469750|70614454|30.25|0|10100
2025-03-20 01:20:33|russ2000_0206|FUL|150|202409|202409|161|198409|202412|22.5|24.56|0.88|1.56|0.71|0.9|1.93|1.7|0.7|1.1|1.74|4.08|1.42|1.57|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|72116418|169352000|654718000|4944741200|0|0|0||0|6500
2025-03-20 01:20:35|russ2000_0163|TCBI|86|202412|202412|87|200306|202503|26.51|60.02|4.52|-7.18|4.06|3.84|1.82|1.14|1|0.46|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1419862047|3371670000|26653000|1941675800|3524402574|3855187413|36254167|76.23|0|1738
2025-03-20 01:20:35|russ2000_0207|TPH|40|202412|202412|49|201212|202503|13.33|6.58|1.16|0.99|0.87|0.67|1.32|0.88|0.65|0.31|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|246650861|970045000|48384000|2931159400|2937190509|4114694727|33812514|31.77|0|1386
2025-03-20 01:20:36|russ2000_0165|ALGT|66|202412|202412|70|200612|202406|25.23|15.9|1.78|1.95|1.6|0.4|4.17|0.94|1.1|1.9|3.18|3.9|2.03|4.29|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|345658344|781126000|2176267000|2246671700|1029364176|889239840|28959945|55.92|0|4349
2025-03-20 01:20:36|russ2000_0211|LFUS|118|202412|202412|129|199212|202503|51.96|47.67|2.12|3.32|2.05|2.45|3.02|2.2|0.41|0.35|1.37|2.44|1.03|1.28|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|148561861|725900000|354298000|5301043800|5301701343|5215653360|37677267|214.53|0|11300
2025-03-20 01:20:38|russ2000_0166|PFPT|39|202006|202006|-172|202512|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2025-03-20 01:20:39|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2025-03-20 01:20:38|russ2000_0212|SBGI|110|202412|202412|117|199512|202503|47.71|3.52|3.82|2.39|1.5|0.31|3.8|1.87|1.89|7.08|0.64|-94.35|5.63|6.1|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|193114907|697000000|1029000000|4427844100|1089574166|1324490485|5179622|16.405|0|11800
2025-03-20 01:20:40|russ2000_0168|LAD|107|202412|202412|113|199612|202503|17.47|10.34|0.48|0.65|0.24|0.23|1.8|1.21|2.34|1.99|4.04|0.75|2.03|0.69|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|52043297|402200000|1798300000|20725831100|8100048000|8131466368|109828929|306.82|0|14320
2025-03-20 01:20:40|russ2000_0214|VLY|151|202412|202412|141|198912|202503|18.3|12.93|9.53|2.66|6.21|2.51|2.69|0.71|1.45|0.43|2.89|5.76|3.57|4.93|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|666964628|2123944000|588655000|6437260100|4987165943|3612737363|71009374|8.925|0|3174
2025-03-20 01:20:42|russ2000_0169|PBH|69|202412|202412|76|200603|202503|20.42|19.59|3.76|3.43|2.22|3.75|3.01|2.32|1.56|0.55|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|28484149|50874000|91501000|5098307200|4147528160|4250597280|30933533|83.66|0|520
2025-03-20 01:20:42|russ2000_0215|AMBA|42|202412|202412|23|201209|201806|70.93|212.83|4.83|6.82|6.55|11.12|4.53|5.7|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|269600821|250265000|13718000|2949112400|0|0|0||0|761
2025-03-20 01:20:43|russ2000_0170|FNB|135|202412|202412|137|199012|202503|15.87|10.88|3.89|1.58|2.7|3.12|1.22|0.78|1.11|0.59|-0.06|5.57|3.88|3.5|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|945171764|5394000000|335000000|3234756500|4930331247|4464836988|31532134|13.71|0|4223
2025-03-20 01:20:44|russ2000_0216|HAE|125|202412|202412|132|199203|202503|59.48|25.69|2.61|4.92|2.64|2.43|3.47|3.62|0.3|1.35|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|114697174|320846000|242969000|4153352500|3278593802|3344635455|79275292|65.265|0|3004
2025-03-20 01:20:46|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.36|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2005932690|2015391300|10016929|21.9|-9.54|608
2025-03-20 01:20:45|russ2000_0172|HELE|150|202409|202409|132|199112|202412|16.88|11.12|1.27|2.88|1.13|0.67|1.76|0.77|0.38|0.45|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33194661|40804000|169167000|1950836200|0|0|0||0|1650
2025-03-20 01:20:47|russ2000_0218|EXAS|82|202412|202412|-172|202512|198200|0|0|191.6|13.84|215.4|3.05|7.74|3.53|0.15|1.07|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|269991217|1038026000|596188000|9876326600|8480813316|6841026630|104543813|45.69|0|4110
2025-03-20 01:20:47|russ2000_0173|CATY|130|202412|202412|133|199112|202503|14.93|11.12|4.01|-0.82|4.56|4.37|1.66|1.09|0.33|0.07|0.9|7.71|2.14|3.09|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|717747593|1710737000|138382000|1559715200|3121528365|3510009720|15505647|44.05|0|1219
2025-03-20 01:20:48|russ2000_0219|VAC|39|202412|202412|50|201209|202503|93.63|12.07|1.67|2.08|1.13|0.58|1.82|0.97|0.99|2.06|2.68|8.15|2.12|4.57|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|218268917|197000000|835000000|7116738900|2365419178|2794184000|40628566|67.82|0|22000
2025-03-20 01:20:49|russ2000_0174|WTFC|103|202412|202412|111|199706|202503|19.98|11.05|2.89|-1.64|3.03|3.01|1.54|1.28|0.84|0.67|-2.94|-2.06|0.86|1.62|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1655237340|8762966000|774288000|3358768600|7572473376|6610278480|45997206|113.88|0|5057
2025-03-20 01:20:50|russ2000_0220|CHE|150|202412|202412|109|199712|202503|22.98|30.31|1.52|3.77|1.56|3.77|3.86|7.89|0.5|0|4.42|2.95|1.39|0.31|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|35041237|178350000|311435000|8695881200|8784702185|9880941770|63483789|603.49|0|16641
2025-03-20 01:20:51|russ2000_0175|DK|70|202412|202412|72|200603|202403|18.85|139.73|0.32|0.32|0.22|0.09|1.73|3.43|1.08|8.84|2.85|1.99|2.55|5.92|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|428643781|735600000|2667300000|3309089800|1072149850|1268839920|30898748|17.14|0|3814
2025-03-20 01:20:52|russ2000_0222|CRUS|137|202412|202412|140|199003|202503|31.86|18.34|1.93|2.52|2.33|3.04|3.25|2.74|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|178040295|563979000|293778000|4796215600|5369063520|6090691200|76721400|101.04|0|1443
2025-03-20 01:20:52|russ2000_0176|ALE|150|202412|202412|141|198912|202503|26.17|21.2|8.33|4.1|4.54|2.48|1.39|1.34|0.86|0.63|1.66|1.64|9.81|4.33|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|109308182|32800000|4669900000|6103365600|3804687852|3410349000|20804570|65.71|0|1355
2025-03-20 01:20:54|russ2000_0223|SLCA|42|202006|202006|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.19|3.41|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|241792974|158676000|1498744000|1327209900|221629200|220860000|2739017|3|-68.62|2177
2025-03-20 01:20:54|russ2000_0177|SLAB|86|202412|202412|79|200012|202009|67.03|144.66|4.82|4.79|5.73|6.92|4.97|3.78|0.1|0.49|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|356296093|382161000|140200000|3682841300|4079646020|5500320090|51900242|125.69|0|1545
2025-03-20 01:20:55|russ2000_0224|MLI|127|202412|202412|135|199106|202503|18.28|15.34|0.74|0.82|0.85|2.46|1.93|3.33|0.36|0|6.01|3.55|1.19|1.04|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|201533806|1059103000|391133000|7956479400|9268439628|4592701680|74248528|81.48|0|4964
2025-03-20 01:20:56|russ2000_0178|WAL|66|202412|202412|77|200512|202503|17.74|10.81|5.14|-1.08|6.38|2.65|1.85|1.32|0.49|0.96|0|0|2.29|1.95|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2058664758|8533000000|198150000|6510699800|8450388891|7677962505|87113322|76.785|0|1835
2025-03-20 01:20:57|russ2000_0225|OMI|149|202412|202412|110|199012|201806|26.41|16.38|0.25|0.34|0.18|0.07|2.19|1.38|0.84|3.25|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|60445424|49382000|439233000|2546756500|778937910|616781520|22736626|10.09|0|15400
2025-03-20 01:20:57|russ2000_0179|GIII|130|202412|202412|138|199006|202412|27.13|7.31|0.51|0.34|0.41|0.45|1.45|0.82|0.48|0.14|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|36496180|181440000|234698000|1188702800|0|0|0||0|8100
2025-03-20 01:20:59|russ2000_0226|AXE|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:20:59|russ2000_0180|BLKB|72|202412|202412|82|200406|202412|74.39|72.35|4.23|3.55|4.02|2.88|10.76|22.42|0.89|7.57|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|25427143|67628000|132114000|4153077000|3183481812|3130007468|21179990|64.645|0|3611
2025-03-20 01:20:59|russ2000_0227|LOPE|62|202412|202412|66|200809|202503|27.48|22.04|3.6|4.66|3.66|4.83|5.89|6.25|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|130440255|324623000|167346000|4479599800|4922020480|8042074560|34046556|170.56|0|4350
2025-03-20 01:21:01|russ2000_0181|BKH|150|202412|202412|145|198812|202503|21.53|15.47|2.98|4.16|1.82|1.99|1.72|1.24|1.22|1.25|-1.56|-2.25|4.27|4.33|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|59959109|16100000|5703199000|8783742600|4344475266|3798347220|29367560|60.66|0|2944
2025-03-20 01:21:01|russ2000_0229|TTWO|97|202412|202412|89|199806|202009|91.61|40.88|1.72|4.88|2.06|6.65|3.69|6.46|0.3|0.64|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|515768514|1210100000|286922000|38509401400|36841140000|24008560600|396124437|208.85|0|5800
2025-03-20 01:21:03|russ2000_0182|CIEN|99|202412|202412|109|199709|202412|245.63|161.37|5.06|1.6|5.03|3.13|8.56|4.45|-0.18|0.55|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|823751818|1212069000|315569000|12756044500|0|0|0||0|6383
2025-03-20 01:21:03|russ2000_0231|HPP|51|202412|202412|24|201409|202009|315.87|38.43|11.44|8.13|5.28|0.49|1.29|0.17|0.8|1.49|-11.57|3.55|2.72|3.41|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|71286633|63256000|267226000|5336989600|414654159|456749103|7798090|2.935|0|347
2025-03-20 01:21:04|russ2000_0232|MBFI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:21:04|russ2000_0183|LPX|150|202412|202412|145|198812|202503|119.37|16.01|1.09|1.5|0.99|2.29|1.61|3.93|0.52|0.21|3.36|9.16|2.31|1.13|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400687407|340000000|954000000|6462185400|6612575339|10638385000|69202641|94.145|0|4800
2025-03-20 01:21:05|russ2000_0233|GPI|98|202412|202412|109|199712|202503|14.02|10.92|0.35|0.36|0.16|0.27|1.47|1.78|1.92|1.66|3.36|14.03|1.26|0.48|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|43868896|34400000|1768000000|10072036900|5315105276|7124806000|70612751|400.27|0|15296
2025-03-20 01:21:06|russ2000_0184|WAFD|151|202412|202412|142|198909|202503|14.08|13.17|9|1.88|5.64|3.1|1.51|0.86|1.39|0.96|3.55|10.06|2.84|3.68|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|994631023|4251466000|252805000|1293897200|2324849466|2163077555|13750103|28.57|0|2062
2025-03-20 01:21:07|russ2000_0234|MPWR|78|202412|202412|78|200509|202503|62.59|17.13|5.63|17.32|7.11|13.94|6.26|9.58|0|0|2.16|1.06|0.91|0.79|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|252661573|862946000|255889000|28923587100|30119881860|29495100420|580637944|629.82|0|2002
2025-03-20 01:21:08|russ2000_0235|IBKC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:21:08|russ2000_0185|CUZ|150|202412|202412|161|198412|202503|21.93|99.33|9.84|8.17|6.74|5.36|1.61|1.03|0.63|0.64|1.46|-4.56|5.99|4.3|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|35194740|7349000|18647000|8061144000|4996282900|4427684000|46479038|29.8|0|331
2025-03-20 01:21:09|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.67|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|3.72|2.95|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3292083288|3301275080|15736856|41.33|-20.64|1668
2025-03-20 01:21:10|russ2000_0187|XPO|78|202412|202412|75|200606|202503|31.98|34.52|0.88|0.82|0.71|1.66|2.54|8.17|0.8|2.12|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|230067197|246000000|4823000000|15932167700|13066072740|10147410000|184500573|111.51|0|96000
2025-03-20 01:21:11|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|2988804100|2384064056|2400060304|15433510|97.36|68.91|10000
2025-03-20 01:21:12|russ2000_0188|CLVS|42|202006|202006|-172|202512|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2025-03-20 01:21:12|russ2000_0238|SAIC|44|202412|202412|46|201306|202412|22.43|15.06|0.87|1.06|0.84|0.73|5.93|3.3|1.79|1.41|4.23|-1.57|1.78|1.37|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|315292683|56000000|354000000|7361440000|0|0|0||0|26000
2025-03-20 01:21:13|russ2000_0189|FR|110|202412|202412|120|199503|202503|24.1|25.28|10.02|15.32|5.56|10.9|1.66|2.74|1.3|0.83|1.55|7.95|6.87|2.69|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|24968976|44512000|25610000|9548020900|7293758901|7059646110|76161765|55.11|0|155
2025-03-20 01:21:13|russ2000_0239|CACI|150|202412|202412|139|199006|202503|25.6|18.16|0.74|1.16|0.68|1.07|2.01|2.33|0.44|0.82|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|57812308|175707000|501288000|11626476000|8679006200|9870143670|231260391|387.11|0|22900
2025-03-20 01:21:14|russ2000_0190|RLI|151|202412|202412|161|198412|202503|14.86|20.18|1.72|2.03|2|3.95|2.11|4.56|0.17|0.07|4.49|2.49|1.8|0.77|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|772861012|1176193000|52113000|5899713900|6932648217|3432842820|32561506|75.57|0|905
2025-03-20 01:21:16|russ2000_0192|BRS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:21:17|russ2000_0194|HCSG|150|202412|202412|137|199012|202503|29.86|20.26|1.08|0.78|1.16|0.47|3.65|1.61|0.01|0.05|1.32|4.12|1.38|3.64|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|56634422|107311000|27807000|692235200|800840820|818060380|5863001|10.94|0|51000
2025-03-20 01:21:19|russ2000_0195|AKR|110|202412|202412|121|199412|202503|37.63|120.06|12.41|12.08|6.1|6.5|1.85|1.25|1.7|0.74|-0.54|0.7|5.78|3.42|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|70919012|31577000|3368557000|4519077300|2585800736|1862349800|25520251|21.61|0|118
2025-03-20 01:21:21|russ2000_0197|OGS|36|202412|202412|45|201312|202503|22.42|19.06|3|3.56|2.12|2.04|1.7|1.44|0.81|1.07|1.97|1.42|2.59|3.56|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|35216765|57995000|4707725000|7719167900|4463224126|3970298560|33178316|74.54|0|3600
2025-03-20 01:21:22|russ2000_0198|SHOO|113|202412|202412|120|199503|202503|23.8|10.86|1.35|0.9|1.47|0.8|3.76|2.18|0.02|0.06|4.64|5.85|2.08|3.29|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|85239982|203408000|170083000|1656901400|1840725070|2002968670|34494894|25.51|0|4000
2025-03-20 01:21:24|russ2000_0200|B|147|202009|202009|139|198512|202009|18.14|16.68|1.15|2.03|0.93|1.52|1.94|1.38|0.7|0.55|2.49|4.63|2.79|1.68|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|45208924|77485000|353264000|2446180200|1803247404|1820491954|9894066|35.74|-30.66|5749
2025-03-20 01:21:26|russ2000_0201|CVLT|69|202412|202412|74|200609|202503|201.18|43.35|3.69|2.28|4.59|7.9|9.92|25.24|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|295211810|243575000|127102000|6843998400|7270233300|7679970450|82633204|165.15|0|2533
2025-03-20 01:21:27|russ2000_0202|FNSR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:21:28|russ2000_0203|SAM|103|202412|202412|113|199612|202503|30.61|44.63|1.98|7.27|2.16|1.28|4.94|2.69|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|60944424|211819000|648968000|2280706600|2483005856|2702530290|53732699|219.13|0|2128
2025-03-20 01:21:29|russ2000_0204|SNX|74|202409|202409|85|200309|202412|13.18|17.27|0.21|0.35|0.17|0.2|1.44|1.45|0.45|0.49|-0.82|3.3|1.1|1.19|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|224661589|1059378000|583951000|14486889000|0|0|0||0|240000
2025-03-20 01:21:31|russ2000_0206|FUL|150|202409|202409|161|198409|202412|22.5|24.56|0.88|1.56|0.71|0.9|1.93|1.7|0.7|1.1|1.74|4.08|1.42|1.57|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|72116418|169352000|654718000|4944741200|0|0|0||0|6500
2025-03-20 01:21:33|russ2000_0207|TPH|40|202412|202412|49|201212|202503|13.33|6.58|1.16|0.99|0.87|0.67|1.32|0.88|0.65|0.31|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|246650861|970045000|48384000|2931159400|2937190509|4114694727|33812514|31.77|0|1386
2025-03-20 01:21:35|russ2000_0211|LFUS|118|202412|202412|129|199212|202503|51.96|47.67|2.12|3.32|2.05|2.45|3.02|2.2|0.41|0.35|1.37|2.44|1.03|1.28|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|148561861|725900000|354298000|5301043800|5301701343|5215653360|37677267|214.53|0|11300
2025-03-20 01:21:36|russ2000_0212|SBGI|110|202412|202412|117|199512|202503|47.71|3.52|3.82|2.39|1.5|0.31|3.8|1.87|1.89|7.08|0.64|-94.35|5.63|6.1|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|193114907|697000000|1029000000|4427844100|1089574166|1324490485|5179622|16.405|0|11800
2025-03-20 01:21:38|russ2000_0214|VLY|151|202412|202412|141|198912|202503|18.3|12.93|9.53|2.66|6.21|2.51|2.69|0.71|1.45|0.43|2.89|5.76|3.57|4.93|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|666964628|2123944000|588655000|6437260100|4987165943|3612737363|71009374|8.925|0|3174
2025-03-20 01:21:40|russ2000_0215|AMBA|42|202412|202412|23|201209|201806|70.93|212.83|4.83|6.82|6.55|11.12|4.53|5.7|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|269600821|250265000|13718000|2949112400|0|0|0||0|761
2025-03-20 01:21:41|russ2000_0216|HAE|125|202412|202412|132|199203|202503|59.48|25.69|2.61|4.92|2.64|2.43|3.47|3.62|0.3|1.35|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|114697174|320846000|242969000|4153352500|3278593802|3344635455|79275292|65.265|0|3004
2025-03-20 01:21:43|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.36|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2005932690|2015391300|10016929|21.9|-9.54|608
2025-03-20 01:21:44|russ2000_0218|EXAS|82|202412|202412|-172|202512|198200|0|0|191.6|13.84|215.4|3.05|7.74|3.53|0.15|1.07|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|269991217|1038026000|596188000|9876326600|8480813316|6841026630|104543813|45.69|0|4110
2025-03-20 01:21:46|russ2000_0219|VAC|39|202412|202412|50|201209|202503|93.63|12.07|1.67|2.08|1.13|0.58|1.82|0.97|0.99|2.06|2.68|8.15|2.12|4.57|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|218268917|197000000|835000000|7116738900|2365419178|2794184000|40628566|67.82|0|22000
2025-03-20 01:21:47|russ2000_0220|CHE|150|202412|202412|109|199712|202503|22.98|30.31|1.52|3.77|1.56|3.77|3.86|7.89|0.5|0|4.42|2.95|1.39|0.31|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|35041237|178350000|311435000|8695881200|8784702185|9880941770|63483789|603.49|0|16641
2025-03-20 01:21:49|russ2000_0222|CRUS|137|202412|202412|140|199003|202503|31.86|18.34|1.93|2.52|2.33|3.04|3.25|2.74|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|178040295|563979000|293778000|4796215600|5369063520|6090691200|76721400|101.04|0|1443
2025-03-20 01:21:51|russ2000_0223|SLCA|42|202006|202006|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.19|3.41|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|241792974|158676000|1498744000|1327209900|221629200|220860000|2739017|3|-68.62|2177
2025-03-20 01:21:52|russ2000_0224|MLI|127|202412|202412|135|199106|202503|18.28|15.34|0.74|0.82|0.85|2.46|1.93|3.33|0.36|0|6.01|3.55|1.19|1.04|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|201533806|1059103000|391133000|7956479400|9268439628|4592701680|74248528|81.48|0|4964
2025-03-20 01:21:54|russ2000_0225|OMI|149|202412|202412|110|199012|201806|26.41|16.38|0.25|0.34|0.18|0.07|2.19|1.38|0.84|3.25|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|60445424|49382000|439233000|2546756500|778937910|616781520|22736626|10.09|0|15400
2025-03-20 01:21:56|russ2000_0226|AXE|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:21:56|russ2000_0227|LOPE|62|202412|202412|66|200809|202503|27.48|22.04|3.6|4.66|3.66|4.83|5.89|6.25|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|130440255|324623000|167346000|4479599800|4922020480|8042074560|34046556|170.56|0|4350
2025-03-20 01:21:58|russ2000_0229|TTWO|97|202412|202412|89|199806|202009|91.61|40.88|1.72|4.88|2.06|6.65|3.69|6.46|0.3|0.64|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|515768514|1210100000|286922000|38509401400|36841140000|24008560600|396124437|208.85|0|5800
2025-03-20 01:21:59|russ2000_0231|HPP|51|202412|202412|24|201409|202009|315.87|38.43|11.44|8.13|5.28|0.49|1.29|0.17|0.8|1.49|-11.57|3.55|2.72|3.41|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|71286633|63256000|267226000|5336989600|414654159|456749103|7798090|2.935|0|347
2025-03-20 01:22:01|russ2000_0232|MBFI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:22:01|russ2000_0233|GPI|98|202412|202412|109|199712|202503|14.02|10.92|0.35|0.36|0.16|0.27|1.47|1.78|1.92|1.66|3.36|14.03|1.26|0.48|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|43868896|34400000|1768000000|10072036900|5315105276|7124806000|70612751|400.27|0|15296
2025-03-20 01:22:03|russ2000_0234|MPWR|78|202412|202412|78|200509|202503|62.59|17.13|5.63|17.32|7.11|13.94|6.26|9.58|0|0|2.16|1.06|0.91|0.79|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|252661573|862946000|255889000|28923587100|30119881860|29495100420|580637944|629.82|0|2002
2025-03-20 01:22:05|russ2000_0235|IBKC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 01:22:05|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.67|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|3.72|2.95|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3292083288|3301275080|15736856|41.33|-20.64|1668
2025-03-20 01:22:07|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|2988804100|2384064056|2400060304|15433510|97.36|68.91|10000
2025-03-20 01:22:08|russ2000_0238|SAIC|44|202412|202412|46|201306|202412|22.43|15.06|0.87|1.06|0.84|0.73|5.93|3.3|1.79|1.41|4.23|-1.57|1.78|1.37|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|315292683|56000000|354000000|7361440000|0|0|0||0|26000
2025-03-20 01:22:09|russ2000_0239|CACI|150|202412|202412|139|199006|202503|25.6|18.16|0.74|1.16|0.68|1.07|2.01|2.33|0.44|0.82|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|57812308|175707000|501288000|11626476000|8679006200|9870143670|231260391|387.11|0|22900
2025-03-25 16:28:47|russ2000_0000|QRVO|31|202412|202412|41|201412|202503|124.38|264|3.68|4.82|3.48|1.89|2.77|2.06|0.24|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669394786|769432000|1235676000|7589358700|6986050530|8717797170|179439825|74.67|0|7900
2025-03-25 16:28:49|russ2000_0002|PBYI|54|202412|202412|4|202403|202503|10.11|5.43|4.14|1.62|3.01|0.7|19.47|1.79|3.17|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102947712|100965000|20353000|138232500|162785727|132592044|1493954|3.315|0|269
2025-03-25 16:28:50|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:28:51|russ2000_0004|DXCM|66|202412|202412|26|201809|202503|135.48|51.24|20.69|21.94|20.16|7.5|21.46|13.62|0.37|1.16|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|437489383|2579400000|455900000|29294947000|28630496000|7108160000|318609390|73.28|0|5200
2025-03-25 16:28:53|russ2000_0005|BC|150|202412|202412|138|199009|202503|26.15|30.14|0.81|1.41|0.72|0.74|3.8|1.99|1.21|1.24|2.88|8.65|1.9|2.95|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|280061240|269800000|897300000|5880902900|3779075490|4570146000|45320284|57.27|0|12828
2025-03-25 16:28:55|russ2000_0006|ODP|138|202412|202412|138|198912|202406|45.38|18.27|0.53|0.09|0.48|0.07|2.6|0.53|0.44|0.31|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|455107723|166000000|1884000000|514665900|423969300|767880000|10025580|14.22|0|40000
2025-03-25 16:28:57|russ2000_0007|JBLU|78|202412|202412|70|200212|202006|125.18|13.65|1.43|0.86|0.98|0.21|1.86|0.77|1.3|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|954437844|3610000000|9439000000|6930515700|2022690000|1556841000|126687743|5.73|0|21569
2025-03-25 16:28:58|russ2000_0008|GPK|123|202412|202412|125|199312|202503|25.72|11.75|1.01|1.23|0.49|0.88|1.9|2.53|2.81|1.72|3.86|5.49|1.93|1.62|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52483568|157000000|3437400000|12625433300|7615145458|7045249000|64822227|25.37|0|18000
2025-03-25 16:29:00|russ2000_0009|MMS|99|202412|202412|110|199709|202503|30.04|14.33|1.45|1.34|1.55|0.76|3.64|2.29|0.06|0.84|4.07|5.11|0.83|1.8|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118029649|72653000|244360000|5078869600|3817539040|4138477280|47267716|66.64|0|29600
2025-03-25 16:29:01|russ2000_0010|CGNX|130|202412|202412|141|198912|202503|43.55|51.38|7.09|15.19|7.88|5.91|4.67|3.51|0|0|3.2|0.85|0.96|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172820295|246050000|109755000|5116610100|5341401560|5399349220|70803583|31.34|0|2267
2025-03-25 16:29:03|russ2000_0012|SSNC|59|202412|202412|60|201003|202503|62.11|27.76|6.08|4.77|4.6|3.59|2.65|3.14|0.87|1.07|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|173435796|567100000|781100000|26913433100|20364405000|22138482000|133401337|83.29|0|22800
2025-03-25 16:29:04|russ2000_0013|WEX|66|202412|202412|77|200512|202503|32.01|20.64|5.27|4.61|4.27|2.43|5.32|4.04|1.51|2.94|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|498477470|4360500000|205189000|6131634600|6037980000|6777864780|149658384|154.82|0|5000
2025-03-25 16:29:05|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-03-25 16:29:06|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:29:07|russ2000_0017|TYL|134|202412|202412|140|199003|202503|65.7|95.65|6.09|12.18|7.54|11.78|4.65|7.36|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|56871406|767978000|191626000|24536652600|24903594996|24006370240|171668791|579.64|0|5495
2025-03-25 16:29:09|russ2000_0018|STE|122|202412|202412|130|199209|202503|61.85|47.2|2.4|5.17|2.43|4.09|3.51|3.4|0.31|0.34|3.3|1.55|1.29|1|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105033731|155178000|1291515000|23931902900|21841828400|19047488320|121996514|222.32|0|13000
2025-03-25 16:29:10|russ2000_0019|HIW|107|202412|202412|118|199509|202503|36.26|31.27|9.3|7.91|5.03|3.85|1.74|1.36|1.17|1.39|-0.2|4.13|6.02|6.81|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22038554|22412000|2759208000|6525569800|3163063482|3136794700|36457759|29.39|0|398
2025-03-25 16:29:12|russ2000_0021|BDC|111|202412|202412|123|199406|202503|30.72|22.11|1.36|1.47|1.15|1.78|2.98|3.31|1|0.87|2.48|3.57|0.49|0.19|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|215790982|370302000|396613000|5005804500|4276037740|4749676100|33894124|106.34|0|7000
2025-03-25 16:29:13|russ2000_0022|RLJ|47|202412|202412|54|201109|202503|96.97|31.07|3.98|3.31|2.32|0.94|1.17|0.66|0.7|0.97|4.88|10.14|5.52|5.96|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373202156|409809000|141651000|3479562200|1286150084|1372131643|18939241|8.39|0|87
2025-03-25 16:29:14|russ2000_0023|HEI|151|202412|202412|137|199009|202412|33.24|59.14|2.55|8.29|2.61|8.4|3.26|8.86|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25936867|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-25 16:29:16|russ2000_0025|MANH|99|202412|202412|108|199803|202503|50.25|50.87|4.35|9.81|5.53|10.65|13.05|36.49|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102595521|266230000|49075000|10612026100|10878089472|11504085120|197861033|178.56|0|3500
2025-03-25 16:29:18|russ2000_0027|WST|151|202412|202412|137|199012|202503|37.18|34.27|1.92|9.87|2|5.84|2.95|6.18|0.48|0.08|1.72|0.43|1.59|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113815789|484600000|908300000|16485251200|16576221000|17378666000|334108981|229.27|0|8200
2025-03-25 16:29:19|russ2000_0029|VRNT|68|202409|202409|88|200212|202412|275.23|27|2.55|3.02|2.47|1.74|15.88|1.8|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270968031|183602000|207462000|2248482700|0|0|0||0|6200
2025-03-25 16:29:21|russ2000_0031|TDY|95|202412|202412|102|199909|202503|21.38|29.58|1.5|3.78|1.51|4.28|3.18|2.5|0.4|0.28|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|84413636|649800000|601900000|25783228000|23800749228|19262124000|141981082|509.58|0|11790
2025-03-25 16:29:22|russ2000_0032|FAF|52|202412|202412|59|201006|202503|16.95|52.79|0.62|0.8|0.77|1.12|1.27|1.38|0.2|0.45|2.67|3.64|2.67|3.26|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1132872280|1803500000|714776000|7189172000|6797227361|7446509570|49372656|65.99|0|18412
2025-03-25 16:29:23|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-03-25 16:29:25|russ2000_0035|MTN|99|202412|202412|110|199706|202412|61.98|24.94|2.81|6.29|2.22|2.17|3.3|11.97|1.02|5.09|1.75|1.44|2.39|5.22|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|115248418|488211000|2418423000|8850979300|0|0|0||0|43200
2025-03-25 16:29:26|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:29:27|russ2000_0037|CUBE|72|202412|202412|82|200409|202503|122|24.09|10.61|12.45|6.95|8.78|2.28|3.27|0.81|1.04|-3.78|3.1|4.37|4.98|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17805567|71560000|41698000|12506438700|9383918000|8000710400|76686969|41.2|0|3011
2025-03-25 16:29:28|russ2000_0038|PB|94|202412|202412|105|199812|202503|15.5|14.38|5.86|4.39|5.43|6.04|1.53|0.93|0.19|0.43|0.67|7.68|1.82|3.13|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|444602710|12949069000|324975000|-2874912600|6933183581|6742722660|43853075|72.77|0|3901
2025-03-25 16:29:29|russ2000_0039|JACK|122|202406|202406|98|199909|202403|23.81|13.64|1.5|3.25|1.26|0.4|5.54|168.69|1.88|-2.04|12.22|30.93|2.14|5.96|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34442933|74978000|1259231000|2225641100|556508433|675631450|25182928|29.51|0|5200
2025-03-25 16:29:31|russ2000_0040|THS|69|202412|202412|79|200506|202503|33.87|48.41|1.3|0.94|0.87|0.41|1.64|0.85|0.81|0.91|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|61438091|289600000|1175900000|2428040000|1312228000|1476910000|22559422|26.14|0|10800
2025-03-25 16:29:32|russ2000_0042|NBIX|101|202412|202412|112|199703|202503|252.45|35.15|23.72|8.53|27.69|5.09|9.61|4.45|0.37|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|271540535|1076100000|116700000|10449624600|11493622000|11354866000|165378686|115.63|0|780
2025-03-25 16:29:34|russ2000_0043|FANG|43|202412|202412|50|201209|202503|28.44|10.22|11.73|3.46|8.15|3.13|2.35|1.24|0.39|0.34|-4.09|7.9|2.15|3.18|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|319206388|161000000|18927000000|61542879300|46970701848|25476757180|492841033|161.42|0|712
2025-03-25 16:29:35|russ2000_0044|CW|130|202412|202412|139|199006|202503|17.74|31.93|1.51|1.97|1.46|4.14|1.97|5.18|0.37|0.43|5.87|4.42|1.32|0.25|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109952147|385042000|538752000|13326301900|12681475092|14097601100|119399558|336.82|0|9100
2025-03-25 16:29:36|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:29:37|russ2000_0047|CNO|74|202412|202412|85|200312|202503|30.05|11.39|-1.25|-4.44|0.67|1.04|0.69|1.72|0.74|1.81|8.61|16.44|1.75|1.5|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10829381429|9451300000|0|-673348100|4327953210|6130447190|33691329|42.59|0|3300
2025-03-25 16:29:40|russ2000_0048|DAN|149|202412|202412|65|200803|202406|24.67|134.67|0.48|0.56|0.34|0.21|2.01|1.61|1.46|1.96|4.65|0.27|1.92|2.71|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539327049|494000000|2326000000|4505400900|2140105536|2132820000|22701170|14.76|0|36300
2025-03-25 16:29:42|russ2000_0050|SF|150|202412|202412|143|198906|202503|39.87|16.32|1.13|0.28|1.07|2.3|1.36|2.11|1.12|0.12|0.25|5.44|0.6|1.69|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|945646217|2996219000|839984000|8967084900|10406157090|7576315950|83600184|101.85|0|8300
2025-03-25 16:29:44|russ2000_0051|GWRE|45|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.22|16.31|7.49|13.97|0.1|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|601308419|1168961000|169032000|17404287400|0|0|0||0|2690
2025-03-25 16:29:45|russ2000_0052|UNFI|100|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.06|2.7|1.1|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16213052|44000000|2684024000|3814994000|0|0|0||0|28300
2025-03-25 16:29:47|russ2000_0000|QRVO|31|202412|202412|41|201412|202503|124.42|264.64|3.68|4.82|3.48|1.89|2.77|2.07|0.24|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669394786|769432000|1235676000|7589358700|7002891150|8738812350|179872384|74.85|0|7900
2025-03-25 16:29:47|russ2000_0054|TEN|87|202409|202409|85|200312|202503|20.62|3.05|0.47|0.42|0.25|0.59|17.82|0.29|8.51|1.04|-5.46|-41.35|6.29|8.98|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219352529|385901000|2939000000|106842500|492743520|1358558360|4183853|16.7|0|78000
2025-03-25 16:29:48|russ2000_0002|PBYI|54|202412|202412|4|202403|202503|10.11|5.43|4.14|1.62|3.01|0.7|19.47|1.79|3.17|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102947712|100965000|20353000|138232500|162785727|132592044|1493954|3.315|0|269
2025-03-25 16:29:50|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:29:49|russ2000_0055|MTG|120|202412|202412|131|199206|202503|12.52|8.4|2.59|-1.98|3.79|5.33|1.93|1.14|0.38|0.12|-2.62|10.46|0.63|2.07|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572116779|6081174000|47738000|403016200|6053459885|8275840265|69696480|24.365|0|724
2025-03-25 16:29:51|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:29:50|russ2000_0004|DXCM|66|202412|202412|26|201809|202503|135.48|51.24|20.69|21.94|20.16|7.5|21.46|13.62|0.37|1.16|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|437489383|2579400000|455900000|29294947000|28630496000|7108160000|318609390|73.28|0|5200
2025-03-25 16:29:52|russ2000_0005|BC|150|202412|202412|138|199009|202503|26.15|30.14|0.81|1.41|0.72|0.74|3.8|1.99|1.21|1.24|2.88|8.65|1.9|2.95|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|280061240|269800000|897300000|5880902900|3779075490|4570146000|45320284|57.27|0|12828
2025-03-25 16:29:51|russ2000_0057|DLX|150|202412|202412|137|199012|202503|15.21|13.56|1.77|0.96|1.51|0.34|6.89|1.14|-21.84|2.42|7.21|6.61|4.11|7.5|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77914379|34399000|122905000|2186031100|708818425|670958260|6557092|15.995|0|6352
2025-03-25 16:29:53|russ2000_0006|ODP|138|202412|202412|138|198912|202406|45.38|18.27|0.53|0.09|0.48|0.07|2.6|0.53|0.44|0.31|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|455107723|166000000|1884000000|514665900|423969300|767880000|10025580|14.22|0|40000
2025-03-25 16:29:53|russ2000_0058|CASY|151|202412|202412|139|199003|202412|19.7|29.39|0.5|1.02|0.43|1.01|2.69|4.49|0.69|0.79|1.55|1.12|0.76|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63619933|394815000|3308950000|17641587000|0|0|0||0|37153
2025-03-25 16:29:55|russ2000_0007|JBLU|78|202412|202412|70|200212|202006|125.18|13.65|1.43|0.86|0.98|0.21|1.86|0.77|1.3|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|954437844|3610000000|9439000000|6930515700|2017395000|1552765500|126356100|5.715|0|21569
2025-03-25 16:29:55|russ2000_0059|EPR|94|202412|202412|105|199812|202503|33.08|32.16|13.94|8.61|7.88|6.1|1.44|1.68|0.97|1.23|-1.01|8.35|7.68|6.65|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48663806|22062000|189058000|6791616100|3896627490|3926149500|41197078|51.45|0|58
2025-03-25 16:29:56|russ2000_0008|GPK|123|202412|202412|125|199312|202503|25.72|11.75|1.01|1.23|0.49|0.88|1.9|2.53|2.81|1.72|3.86|5.49|1.93|1.62|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52483568|157000000|3437400000|12625433300|7615145458|7045249000|64822227|25.37|0|18000
2025-03-25 16:29:58|russ2000_0009|MMS|99|202412|202412|110|199709|202503|30.04|14.33|1.45|1.34|1.55|0.76|3.64|2.29|0.06|0.84|4.07|5.11|0.83|1.8|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118029649|72653000|244360000|5078869600|3817539040|4138477280|47267716|66.64|0|29600
2025-03-25 16:29:59|russ2000_0010|CGNX|130|202412|202412|141|198912|202503|43.55|51.38|7.09|15.19|7.88|5.91|4.67|3.51|0|0|3.2|0.85|0.96|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172820295|246050000|109755000|5116610100|5341401560|5399349220|70803583|31.34|0|2267
2025-03-25 16:30:01|russ2000_0012|SSNC|59|202412|202412|60|201003|202503|62.11|27.76|6.08|4.77|4.6|3.59|2.65|3.14|0.87|1.07|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|173435796|567100000|781100000|26913433100|20364405000|22138482000|133401337|83.29|0|22800
2025-03-25 16:29:57|russ2000_0060|MKTX|70|202412|202412|81|200412|202503|42.48|29.35|9.87|28.95|11.04|9.84|7.44|5.79|0|0|2.56|0.55|0.93|1.4|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198045225|649255000|156394000|7333410900|8034118224|8142231730|173083876|213.41|0|527
2025-03-25 16:30:02|russ2000_0013|WEX|66|202412|202412|77|200512|202503|32.01|20.67|5.27|4.61|4.27|2.44|5.32|4.04|1.51|2.94|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|498477470|4360500000|205189000|6131634600|6045000000|6785745000|149832383|155|0|5000
2025-03-25 16:30:03|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-03-25 16:30:03|russ2000_0062|AEO|115|202412|202412|123|199403|202412|19.87|9.61|1.09|0.54|1.1|0.6|3.48|1.75|0.08|0.52|6.76|2.42|2.69|3.1|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327897748|358962000|1930842000|2741561100|0|0|0||0|84000
2025-03-25 16:30:04|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:30:05|russ2000_0017|TYL|134|202412|202412|140|199003|202503|65.7|95.65|6.09|12.18|7.54|11.78|4.65|7.36|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|56871406|767978000|191626000|24536652600|24903594996|24006370240|171668791|579.64|0|5495
2025-03-25 16:30:05|russ2000_0063|SXT|151|202412|202412|161|198412|202503|19.74|24.76|1.58|2.26|1.26|1.98|2.39|2.91|0.71|0.6|3.49|3.65|2.48|2.25|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13316388|26626000|429509000|3716717500|3070594558|3083218945|19689641|72.805|0|4058
2025-03-25 16:30:07|russ2000_0018|STE|122|202412|202412|130|199209|202503|61.85|47.19|2.4|5.17|2.43|4.09|3.51|3.4|0.31|0.34|3.3|1.55|1.29|1|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105033731|155178000|1291515000|23931902900|21835933700|19042347760|121963590|222.26|0|13000
2025-03-25 16:30:07|russ2000_0065|SHO|72|202412|202412|82|200409|202503|40.4|72.45|3.56|3.21|1.95|2.21|1.35|1.09|0.97|0.4|4.5|17.26|5.55|3.44|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277510324|107199000|94462000|2997146300|1983146875|2115471875|20678271|9.875|0|47
2025-03-25 16:30:08|russ2000_0019|HIW|107|202412|202412|118|199509|202503|36.26|31.27|9.3|7.91|5.03|3.85|1.74|1.36|1.17|1.39|-0.2|4.13|6.02|6.81|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22038554|22412000|2759208000|6525569800|3163063482|3136794700|36457759|29.39|0|398
2025-03-25 16:30:09|russ2000_0066|GNRC|52|202412|202412|56|201103|202503|22.65|25.17|2.77|5.55|2.08|1.91|5.43|3.25|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138903620|281277000|395590000|9196814400|8101853329|8611842013|127544948|135.91|0|5689
2025-03-25 16:30:10|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:30:09|russ2000_0021|BDC|111|202412|202412|123|199406|202503|30.72|22.11|1.36|1.47|1.15|1.78|2.98|3.31|1|0.87|2.48|3.57|0.49|0.19|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|215790982|370302000|396613000|5005804500|4276037740|4749676100|33894124|106.34|0|7000
2025-03-25 16:30:11|russ2000_0022|RLJ|47|202412|202412|54|201109|202503|96.97|31.07|3.98|3.31|2.32|0.94|1.17|0.66|0.7|0.97|4.88|10.14|5.52|5.96|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373202156|409809000|141651000|3479562200|1286150084|1372131643|18939241|8.39|0|87
2025-03-25 16:30:11|russ2000_0069|BLUE|37|202409|202409|-172|202512|198200|0|0|142.37|8.73|140.87|0.64|4.45|1.85|-0.3|-12.2|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|690864912|70651000|344840000|38060000|37722136|234289920|1713049|3.88|0|1167
2025-03-25 16:30:12|russ2000_0023|HEI|151|202412|202412|137|199009|202412|33.24|59.14|2.55|8.29|2.61|8.4|3.26|8.86|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25936867|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-25 16:30:12|russ2000_0071|RDN|118|202412|202412|129|199212|202503|11.15|8.33|2.31|-1.1|2.93|3.91|1.33|1.03|0.32|0.5|-2.27|9.24|0.44|3.02|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1818824470|2884858000|61355000|4136849800|4832884750|6330542250|72828213|32.75|0|1400
2025-03-25 16:30:14|russ2000_0025|MANH|99|202412|202412|108|199803|202503|50.25|50.87|4.35|9.81|5.53|10.65|13.05|36.49|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102595521|266230000|49075000|10612026100|10878089472|11504085120|197861033|178.56|0|3500
2025-03-25 16:30:14|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-03-25 16:30:15|russ2000_0027|WST|151|202412|202412|137|199012|202503|37.18|34.27|1.92|9.87|2|5.84|2.95|6.18|0.48|0.08|1.72|0.43|1.59|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113815789|484600000|908300000|16485251200|16576221000|17378666000|334108981|229.27|0|8200
2025-03-25 16:30:16|russ2000_0073|WWD|99|202412|202412|110|199709|202503|138.68|32.14|1.6|2.23|1.67|3.59|2.59|5.16|0.47|0.41|1.65|1.77|1.46|0.54|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67280899|283726000|1008259000|12022672000|11389543935|12171324165|89800444|191.895|0|9000
2025-03-25 16:30:17|russ2000_0029|VRNT|68|202409|202409|88|200212|202412|275.23|27|2.55|3.02|2.47|1.74|15.88|1.8|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270968031|183602000|207462000|2248482700|0|0|0||0|6200
2025-03-25 16:30:17|russ2000_0076|WWW|149|202412|202412|141|198912|202503|26.5|26.49|1.02|1.39|0.93|0.66|2.27|3.84|0.55|2.11|2.44|5.9|1.09|2.75|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87824632|152100000|287300000|1674432200|1180677036|1178713000|24081465|14.57|0|4000
2025-03-25 16:30:18|russ2000_0031|TDY|95|202412|202412|102|199909|202503|21.38|29.58|1.5|3.78|1.51|4.28|3.18|2.5|0.4|0.28|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|84413636|649800000|601900000|25783228000|23800749228|19262124000|141981082|509.58|0|11790
2025-03-25 16:30:20|russ2000_0032|FAF|52|202412|202412|59|201006|202503|16.95|52.78|0.62|0.8|0.77|1.12|1.27|1.38|0.2|0.45|2.67|3.64|2.67|3.26|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1132872280|1803500000|714776000|7189172000|6795167283|7444252710|49357692|65.97|0|18412
2025-03-25 16:30:19|russ2000_0077|WBS|139|202412|202412|141|198912|202503|16.8|12.12|4.82|0.05|2.68|3.48|1.24|1.03|1.71|0.33|0.02|17.23|2.73|3.02|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1019927092|2080756000|250535000|10260970000|9080300478|4754319240|67824664|52.98|0|3298
2025-03-25 16:30:21|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-03-25 16:30:21|russ2000_0081|SYNA|79|202412|202412|90|200209|202503|67.8|15.51|1.83|1.94|2.37|2.61|25.25|1.87|0.36|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|283206405|596100000|84300000|2793325700|2571036563|2342812500|36686637|65.625|0|1387
2025-03-25 16:30:22|russ2000_0035|MTN|99|202412|202412|110|199706|202412|61.98|24.94|2.81|6.29|2.22|2.17|3.3|11.97|1.02|5.09|1.75|1.44|2.39|5.22|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|115248418|488211000|2418423000|8850979300|0|0|0||0|43200
2025-03-25 16:30:23|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:30:23|russ2000_0082|PEB|46|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.98|1.22|0.47|0.52|0.83|-2.46|6.39|3.53|0.38|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|109378739|206650000|0|3388855000|1256075262|1374836814|26143611|10.53|0|58
2025-03-25 16:30:24|russ2000_0037|CUBE|72|202412|202412|82|200409|202503|122|24.09|10.61|12.45|6.95|8.78|2.28|3.27|0.81|1.04|-3.78|3.1|4.37|4.98|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17805567|71560000|41698000|12506438700|9383918000|8000710400|76686969|41.2|0|3011
2025-03-25 16:30:24|russ2000_0083|WSO|149|202412|202412|144|198903|202503|23.37|39.25|0.81|1.86|0.78|2.53|2.61|7.81|0.45|0.05|0.43|3.3|2.1|2.1|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42668299|781940000|316544000|20333883600|20735029355|19742373925|165112440|513.85|0|5800
2025-03-25 16:30:25|russ2000_0038|PB|94|202412|202412|105|199812|202503|15.5|14.38|5.86|4.39|5.43|6.04|1.53|0.93|0.19|0.43|0.67|7.68|1.82|3.13|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|444602710|12949069000|324975000|-2874912600|6933183581|6742722660|43853075|72.77|0|3901
2025-03-25 16:30:26|russ2000_0084|BERY|43|202412|202412|49|201212|202503|31.79|17.09|1.56|1.38|0.73|0.68|10.7|3.6|-4.88|3.69|-5.81|-17.42|0.22|1.64|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|308800000|1181000000|5044000000|14920830000|7930078000|9198068000|133717053|68.54|0|48000
2025-03-25 16:30:27|russ2000_0039|JACK|122|202406|202406|98|199909|202403|23.81|13.64|1.5|3.25|1.26|0.4|5.54|168.69|1.88|-2.04|12.22|30.93|2.14|5.96|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34442933|74978000|1259231000|2225641100|556697016|675860400|25191462|29.52|0|5200
2025-03-25 16:30:28|russ2000_0040|THS|69|202412|202412|79|200506|202503|33.87|48.41|1.3|0.94|0.87|0.41|1.64|0.85|0.81|0.91|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|61438091|289600000|1175900000|2428040000|1312228000|1476910000|22559422|26.14|0|10800
2025-03-25 16:30:28|russ2000_0085|IDA|150|202412|202412|137|199012|202503|16.05|20.49|3.2|4.45|1.95|3.22|1.52|1.81|0.99|0.92|2.48|1.57|4.93|3.02|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76482127|368865000|4594409000|8872193000|6037841747|5657941630|36458245|111.89|0|1985
2025-03-25 16:30:30|russ2000_0042|NBIX|101|202412|202412|112|199703|202503|252.45|35.15|23.72|8.53|27.69|5.09|9.61|4.45|0.37|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|271540535|1076100000|116700000|10449624600|11493622000|11354866000|165378686|115.63|0|780
2025-03-25 16:30:30|russ2000_0086|POOL|111|202412|202412|118|199509|202503|28.67|28.95|1.23|3.73|1.18|2.35|8.58|9.65|1.23|0.75|4.66|1.77|1.49|1.47|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21897448|77862000|289316000|13137779200|12310174540|13338017400|150080223|326.6|0|4500
2025-03-25 16:30:31|russ2000_0043|FANG|43|202412|202412|50|201209|202503|28.44|10.22|11.73|3.46|8.15|3.13|2.35|1.24|0.39|0.34|-4.09|7.9|2.15|3.18|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|319206388|161000000|18927000000|61542879300|46970701848|25476757180|492841033|161.42|0|712
2025-03-25 16:30:32|russ2000_0087|MPW|69|202412|202412|61|200506|202009|22.84|21.45|13.79|15.67|7.67|3.72|1.33|0.77|0.92|1.83|-11.81|-25.13|8.15|8.75|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|199790439|332335000|10261000|12186497000|3707488525|3265834000|70359339|6.175|0|86
2025-03-25 16:30:32|russ2000_0044|CW|130|202412|202412|139|199006|202503|17.74|31.93|1.51|1.97|1.46|4.14|1.97|5.18|0.37|0.43|5.87|4.42|1.32|0.25|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109952147|385042000|538752000|13326301900|12681475092|14097601100|119399558|336.82|0|9100
2025-03-25 16:30:34|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:30:33|russ2000_0088|GEO|114|202412|202412|123|199406|202503|36.77|150.68|1.74|1.63|1.22|1.59|2.97|3.01|1.42|1.28|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53603697|76896000|2253527000|5722239100|4013390619|3434569320|83232014|28.63|0|22000
2025-03-25 16:30:34|russ2000_0047|CNO|74|202412|202412|85|200312|202503|30.05|11.39|-1.25|-4.44|0.67|1.04|0.69|1.72|0.74|1.81|8.61|16.44|1.75|1.5|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10829381429|9451300000|0|-673348100|4327953210|6130447190|33691329|42.59|0|3300
2025-03-25 16:30:35|russ2000_0089|SUI|115|202412|202412|125|199312|202503|152.54|173.43|9.16|13.21|4.69|5.05|6.69|2.31|4.59|1.04|-2.83|-2.6|6.39|2.93|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|53144542|47400000|1278127000|24021522200|16355226078|12519438660|112215649|128.34|0|3146
2025-03-25 16:30:35|russ2000_0048|DAN|149|202412|202412|65|200803|202406|24.67|134.67|0.48|0.56|0.34|0.21|2.01|1.61|1.46|1.96|4.65|0.27|1.92|2.71|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|539327049|494000000|2326000000|4505400900|2140105536|2132820000|22701170|14.76|0|36300
2025-03-25 16:30:37|russ2000_0090|ACAD|74|202412|202412|57|201012|202503|16.9|12.62|4828.79|14.66|4704.68|2.98|7.14|3.91|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|224267600|755993000|14567000|2117772900|2860724724|2686140600|31287988|17.16|0|570
2025-03-25 16:30:37|russ2000_0050|SF|150|202412|202412|143|198906|202503|39.87|16.32|1.13|0.28|1.07|2.3|1.36|2.11|1.12|0.12|0.25|5.44|0.6|1.69|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|945646217|2996219000|839984000|8967084900|10406157090|7576315950|83600184|101.85|0|8300
2025-03-25 16:30:38|russ2000_0091|ACHC|44|202412|202412|49|201212|202503|78.18|10.54|3.22|1.76|1.85|0.85|2.52|0.88|1.32|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62013575|76305000|3636046000|4686622200|2679838760|2587353600|60035101|29.2|0|42800
2025-03-25 16:30:39|russ2000_0051|GWRE|45|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.22|16.31|7.49|13.97|0.1|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|601308419|1168961000|169032000|17404287400|0|0|0||0|2690
2025-03-25 16:30:39|russ2000_0092|MOG.A|149|202412|202412|160|198503|202503|26.03|27.46|1.06|1.01|0.7|1.6|1.58|3.14|1.14|0.61|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81396879|73448000|654169000|6753839400|6056302476|5881962630|34869190|180.42|0|12809
2025-03-25 16:30:41|russ2000_0052|UNFI|100|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.06|2.7|1.1|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16213052|44000000|2684024000|3814994000|0|0|0||0|28300
2025-03-25 16:30:41|russ2000_0094|ENS|77|202412|202412|80|200503|202503|18.19|12.15|1.02|1.15|0.88|1.12|2.01|2.1|0.61|0.71|3.44|0.77|1.02|0.96|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227019986|463164000|493173000|4716735100|3871111293|4215502899|37831324|98.19|0|11400
2025-03-25 16:30:43|russ2000_0054|TEN|87|202409|202409|85|200312|202503|20.62|3.05|0.47|0.42|0.25|0.59|17.82|0.29|8.51|1.04|-5.46|-41.35|6.29|8.98|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219352529|385901000|2939000000|106842500|492743520|1358558360|4183853|16.7|0|78000
2025-03-25 16:30:43|russ2000_0095|FICO|143|202412|202412|138|199009|202503|38.68|87.08|4.11|10.72|4.9|26.7|7.97|50.14|0.63|-2.13|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121282817|184254000|144442000|48574097600|46377768720|56436265600|364013597|1897.4|0|4065
2025-03-25 16:30:44|russ2000_0055|MTG|120|202412|202412|131|199206|202503|12.52|8.4|2.59|-1.98|3.79|5.33|1.93|1.14|0.38|0.12|-2.62|10.46|0.63|2.07|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572116779|6081174000|47738000|403016200|6054702130|8277538570|69710783|24.37|0|724
2025-03-25 16:30:45|russ2000_0096|PCRX|48|202412|202412|37|201506|202409|503.94|10.93|11.68|6.19|9.75|1.68|11.74|1.44|0.78|0.75|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198038391|484615000|191096000|1250206800|1116710490|1019637150|20625794|24.15|0|606
2025-03-25 16:30:46|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:30:47|russ2000_0097|EME|110|202412|202412|117|199512|202503|18.54|19.06|0.28|0.39|0.35|1.32|2.05|6.35|0.44|0.16|3.4|3.18|0.51|0.24|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|288349127|1339550000|399112000|17434849900|18804129848|22550539760|231331162|410.48|0|36000
2025-03-25 16:30:47|russ2000_0057|DLX|150|202412|202412|137|199012|202503|15.21|13.56|1.77|0.96|1.51|0.34|6.89|1.14|-21.84|2.42|7.21|6.61|4.11|7.5|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77914379|34399000|122905000|2186031100|708818425|670958260|6557092|15.995|0|6352
2025-03-25 16:30:49|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-03-25 16:30:49|russ2000_0058|CASY|151|202412|202412|139|199003|202412|19.7|29.39|0.5|1.02|0.43|1.01|2.69|4.49|0.69|0.79|1.55|1.12|0.76|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63619933|394815000|3308950000|17641587000|0|0|0||0|37153
2025-03-25 16:30:50|russ2000_0099|EEFT|98|202412|202412|86|200309|202503|41.1|16.7|2.99|1.84|2.58|1.3|5.11|3.85|0.52|1.58|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|395099082|1922600000|513995000|4775435500|4724767180|5643937725|58359815|108.05|0|7700
2025-03-25 16:30:51|russ2000_0059|EPR|94|202412|202412|105|199812|202503|33.08|32.16|13.94|8.61|7.88|6.1|1.44|1.68|0.97|1.23|-1.01|8.35|7.68|6.65|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48663806|22062000|189058000|6791616100|3897006171|3926531050|41201082|51.455|0|58
2025-03-25 16:30:52|russ2000_0100|CMPR|68|202412|202412|77|200512|202503|72.64|7.15|2.9|1.34|2.74|0.33|13.75|28.22|1.54|-2.87|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98888785|224429000|494917000|2462595900|1060473140|1116996384|11146576|42.73|0|13000
2025-03-25 16:30:53|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:30:53|russ2000_0060|MKTX|70|202412|202412|81|200412|202503|42.48|29.35|9.87|28.95|11.04|9.84|7.44|5.79|0|0|2.56|0.55|0.93|1.4|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198045225|649255000|156394000|7333410900|8034118224|8142231730|173083876|213.41|0|527
2025-03-25 16:30:54|russ2000_0103|OPK|102|202412|202412|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.93|81.39|0.88|0.68|0.32|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|63979794|431936000|169009000|1220773000|1202075395|1146636052|11980350|1.79|0|6096
2025-03-25 16:30:54|russ2000_0062|AEO|115|202412|202412|123|199403|202412|19.87|9.61|1.09|0.54|1.1|0.6|3.48|1.75|0.08|0.52|6.76|2.42|2.69|3.1|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327897748|358962000|1930842000|2741561100|0|0|0||0|84000
2025-03-25 16:30:56|russ2000_0105|POR|85|202412|202412|76|200603|202503|20.46|14.12|2.43|2.79|1.42|1.29|1.36|1.23|0.98|1.19|-1.24|-6.17|3.78|4.7|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74694118|12000000|7301000000|9259872800|4648141173|3809958750|51146747|42.51|0|2949
2025-03-25 16:30:56|russ2000_0063|SXT|151|202412|202412|161|198412|202503|19.74|24.76|1.58|2.26|1.26|1.98|2.39|2.91|0.71|0.6|3.49|3.65|2.48|2.25|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13316388|26626000|429509000|3716717500|3070594558|3083218945|19689641|72.805|0|4058
2025-03-25 16:30:57|russ2000_0107|RH|74|202409|202409|49|201209|202412|104.85|120.43|1.57|3.33|1.61|2.63|53.6|59.85|0.12|-14.25|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|55994319|87012000|1457943000|10317652500|0|0|0||0|5100
2025-03-25 16:30:58|russ2000_0065|SHO|72|202412|202412|82|200409|202503|40.4|72.45|3.56|3.21|1.95|2.21|1.35|1.09|0.97|0.4|4.5|17.26|5.55|3.44|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277510324|107199000|94462000|2997146300|1983146875|2115471875|20678271|9.875|0|47
2025-03-25 16:30:59|russ2000_0108|SKX|90|202412|202412|101|199912|202503|25.71|13.83|0.8|0.87|0.9|0.98|2.34|2|0.23|0.11|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376552700|1234986000|1935988000|8477744700|8565974200|8847521200|150331442|57.4|0|13100
2025-03-25 16:31:00|russ2000_0066|GNRC|52|202412|202412|56|201103|202503|22.65|25.17|2.77|5.55|2.08|1.91|5.43|3.25|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138903620|281277000|395590000|9196814400|8101853329|8611842013|127544948|135.91|0|5689
2025-03-25 16:31:01|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:31:01|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-03-25 16:31:02|russ2000_0069|BLUE|37|202409|202409|-172|202512|198200|0|0|142.37|8.73|140.87|0.64|4.45|1.85|-0.3|-12.2|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|690864912|70651000|344840000|38060000|37722136|234289920|1713049|3.88|0|1167
2025-03-25 16:31:02|russ2000_0111|PRAA|76|202412|202412|87|200306|202503|19.22|11.86|4.19|4.33|3.04|0.75|2.53|0.74|1.07|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63825112|161700000|117498000|4055963300|838797300|976304010|7395901|21.23|0|4412
2025-03-25 16:31:03|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:31:03|russ2000_0071|RDN|118|202412|202412|129|199212|202503|11.15|8.33|2.31|-1.1|2.93|3.91|1.33|1.03|0.32|0.5|-2.27|9.24|0.44|3.02|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1818824470|2884858000|61355000|4136849800|4832884750|6330542250|72828213|32.75|0|1400
2025-03-25 16:31:04|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-03-25 16:31:05|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-03-25 16:31:06|russ2000_0117|DRH|66|202412|202412|75|200606|202503|38.25|46.56|3.66|3.12|2.22|1.48|1.17|1.04|0.68|0.69|-2.11|7.98|5.07|4.04|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96140521|81381000|3127147000|2672808500|1643092263|1589310630|18818118|7.915|0|31
2025-03-25 16:31:06|russ2000_0073|WWD|99|202412|202412|110|199709|202503|138.68|32.14|1.6|2.23|1.67|3.59|2.59|5.16|0.47|0.41|1.65|1.77|1.46|0.54|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67280899|283726000|1008259000|12022672000|11389543935|12171324165|89800444|191.895|0|9000
2025-03-25 16:31:08|russ2000_0118|CLDX|143|202412|202412|-172|202512|198200|0|0|66.93|88.11|75.63|185.69|5.01|1.8|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|87274724|725281000|7178000|654174400|1343751753|447050090|15257650|20.245|0|130
2025-03-25 16:31:10|russ2000_0119|IDTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:31:08|russ2000_0076|WWW|149|202412|202412|141|198912|202503|26.5|26.49|1.02|1.39|0.93|0.66|2.27|3.84|0.55|2.11|2.44|5.9|1.09|2.75|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87824632|152100000|287300000|1674432200|1180677036|1178713000|24081465|14.57|0|4000
2025-03-25 16:31:10|russ2000_0120|CBRL|150|202412|202412|142|198906|202412|23.15|40.36|1.22|1.38|1.11|0.41|3.85|3.14|1.24|1.02|6.2|5.28|1.45|3.15|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60861284|10346000|1822010000|1907801200|0|0|0||0|55000
2025-03-25 16:31:11|russ2000_0077|WBS|139|202412|202412|141|198912|202503|16.8|12.12|4.82|0.05|2.68|3.48|1.24|1.03|1.71|0.33|0.02|17.23|2.73|3.02|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1019927092|2080756000|250535000|10260970000|9080300478|4754319240|67824664|52.98|0|3298
2025-03-25 16:31:13|russ2000_0081|SYNA|79|202412|202412|90|200209|202503|67.8|15.51|1.83|1.94|2.37|2.61|25.25|1.87|0.36|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|283206405|596100000|84300000|2793325700|2571036563|2342812500|36686637|65.625|0|1387
2025-03-25 16:31:13|russ2000_0121|SWX|150|202412|202412|141|198912|202503|19.87|26.5|1.76|1.94|0.78|1.03|1.47|1.5|1.53|1.44|-2.96|-2.47|4.14|3.4|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53759455|363789000|6616829000|10281219200|5237990916|4052170040|28888023|72.97|0|2295
2025-03-25 16:31:14|russ2000_0082|PEB|46|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.98|1.22|0.47|0.52|0.83|-2.46|6.39|3.53|0.38|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|109378739|206650000|0|3388855000|1256075262|1374836814|26143611|10.53|0|58
2025-03-25 16:31:15|russ2000_0123|PRI|52|202412|202412|60|201003|202503|13.66|21.3|1.21|1.58|2.08|3.22|2.35|4.31|0.53|0.84|6.74|6.51|0.99|1.23|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1576661800|1683202000|48487000|9925400400|9774066684|11788858320|51030257|292.92|0|2803
2025-03-25 16:31:16|russ2000_0125|HMHC|32|202006|202006|-172|202512|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-03-25 16:31:15|russ2000_0083|WSO|149|202412|202412|144|198903|202503|23.37|39.25|0.81|1.86|0.78|2.53|2.61|7.81|0.45|0.05|0.43|3.3|2.1|2.1|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42668299|781940000|316544000|20333883600|20735029355|19742373925|165112440|513.85|0|5800
2025-03-25 16:31:17|russ2000_0084|BERY|43|202412|202412|49|201212|202503|31.79|17.09|1.56|1.38|0.73|0.68|10.7|3.6|-4.88|3.69|-5.81|-17.42|0.22|1.64|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|308800000|1181000000|5044000000|14920830000|7930078000|9198068000|133717053|68.54|0|48000
2025-03-25 16:31:17|russ2000_0127|VSAT|105|202412|202412|109|199612|202403|64.28|2.39|2.35|1.72|2.05|0.33|2.76|0.31|0.36|1.48|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|147966300|1556489000|3020797000|7016596800|1496489210|724502490|41958326|11.59|0|6100
2025-03-25 16:31:19|russ2000_0085|IDA|150|202412|202412|137|199012|202503|16.05|20.49|3.2|4.45|1.95|3.22|1.52|1.81|0.99|0.92|2.48|1.57|4.93|3.02|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|76482127|368865000|4594409000|8872193000|6037841747|5657941630|36458245|111.89|0|1985
2025-03-25 16:31:19|russ2000_0128|NJR|150|202412|202412|138|199009|202503|19.19|14.4|1.16|2.32|0.82|2.62|2.24|2.07|1.02|1.48|2.16|-9.26|4.63|3.7|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19669219|1908000|4005652000|8280158900|4790141272|4578476840|30647407|47.81|0|1108
2025-03-25 16:31:21|russ2000_0086|POOL|111|202412|202412|118|199509|202503|28.67|28.95|1.23|3.73|1.18|2.35|8.58|9.65|1.23|0.75|4.66|1.77|1.49|1.47|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21897448|77862000|289316000|13137779200|12310174540|13338017400|150080223|326.6|0|4500
2025-03-25 16:31:21|russ2000_0131|UBSI|146|202412|202412|137|199012|202503|15.76|12.92|4.78|-0.66|4.52|4.65|1.76|1.02|0.74|0.11|3.73|6.67|4.03|4.18|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|921395984|2552434000|251893000|3043376700|4789916174|4242829242|31764621|35.39|0|2204
2025-03-25 16:31:23|russ2000_0087|MPW|69|202412|202412|61|200506|202009|22.84|21.45|13.79|15.67|7.67|3.72|1.33|0.77|0.92|1.83|-11.81|-25.13|8.15|8.75|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|199790439|332335000|10261000|12186497000|3707488525|3265834000|70359339|6.175|0|86
2025-03-25 16:31:23|russ2000_0132|NHI|122|202412|202412|133|199112|202503|18.95|23.65|13.47|12.76|10.61|9.71|6.28|2.47|1.08|0.84|6.82|3.35|7.57|4.88|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|56749022|24289000|519479000|4553340100|3371767020|3295170000|18386224|73.8|0|16
2025-03-25 16:31:24|russ2000_0088|GEO|114|202412|202412|123|199406|202503|36.77|150.74|1.74|1.63|1.22|1.59|2.97|3.01|1.42|1.28|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53603697|76896000|2253527000|5722239100|4014792432|3435768960|83261085|28.64|0|22000
2025-03-25 16:31:25|russ2000_0134|RHP|102|202412|202412|113|199612|202503|123.98|21.73|3.26|3.89|2.18|2.59|3.69|10.41|2.08|6.15|1.5|10.89|2.13|4.67|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105760608|477694000|3121446000|9072917400|5713548140|5243420120|113774993|95.38|0|1206
2025-03-25 16:31:27|russ2000_0136|MDSO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:31:26|russ2000_0089|SUI|115|202412|202412|125|199312|202503|152.54|173.28|9.16|13.21|4.69|5.04|6.69|2.31|4.59|1.04|-2.83|-2.6|6.39|2.93|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|53144542|47400000|1278127000|24021522200|16341208041|12508708270|112119469|128.23|0|3146
2025-03-25 16:31:28|russ2000_0090|ACAD|74|202412|202412|57|201012|202503|16.9|12.63|4828.79|14.66|4704.68|2.98|7.14|3.91|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|224267600|755993000|14567000|2117772900|2862391813|2687705950|31306221|17.17|0|570
2025-03-25 16:31:28|russ2000_0137|HNI|151|202412|202412|137|199012|202503|28.95|15.42|0.95|0.74|0.9|0.85|3.6|2.49|0.4|0.41|4.38|6.7|2.24|2.96|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45560481|28900000|440422000|2414763000|2103232000|1916525600|20264196|44.56|0|8500
2025-03-25 16:31:30|russ2000_0139|BID|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:31:29|russ2000_0091|ACHC|44|202412|202412|49|201212|202503|78.18|10.54|3.22|1.76|1.85|0.85|2.52|0.88|1.32|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62013575|76305000|3636046000|4686622200|2679838760|2587353600|60035101|29.2|0|42800
2025-03-25 16:31:30|russ2000_0140|HR|113|202412|202412|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.87|1.65|1.11|0.79|0.89|-0.12|-2.28|6.88|7.48|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13798841|68916000|144282000|10586716400|5808315240|2215342720|42840702|16.57|0|297
2025-03-25 16:31:31|russ2000_0092|MOG.A|149|202412|202412|160|198503|202503|26.03|27.46|1.06|1.01|0.7|1.6|1.58|3.14|1.14|0.61|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81396879|73448000|654169000|6753839400|6056302476|5881962630|34869190|180.42|0|12809
2025-03-25 16:31:32|russ2000_0141|POST|44|202412|202412|50|201209|202503|60.02|18.56|2.05|1.99|1.09|0.94|1.5|1.64|1.54|1.79|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|636169048|872900000|1721800000|12380655900|6364369224|7797456000|72802015|112.68|0|10100
2025-03-25 16:31:33|russ2000_0094|ENS|77|202412|202412|80|200503|202503|18.19|12.15|1.02|1.15|0.88|1.12|2.01|2.1|0.61|0.71|3.44|0.77|1.02|0.96|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227019986|463164000|493173000|4716735100|3871111293|4215502899|37831324|98.19|0|11400
2025-03-25 16:31:33|russ2000_0142|OLN|150|202412|202412|154|198609|202503|44.18|27.77|0.85|1.03|0.63|0.46|1.8|1.43|0.85|1.4|3.04|3.8|4.89|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142828889|175600000|3606700000|5623741600|2891343000|3945921000|49246417|24.99|0|6500
2025-03-25 16:31:35|russ2000_0095|FICO|143|202412|202412|138|199009|202503|38.68|87.15|4.11|10.72|4.9|26.72|7.97|50.14|0.63|-2.13|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121282817|184254000|144442000|48574097600|46415410632|56482071360|364309044|1898.94|0|4065
2025-03-25 16:31:35|russ2000_0144|TXRH|72|202412|202412|82|200409|202503|31.7|27.43|1.51|1.66|1.75|2.21|4.27|8.68|0.14|0.28|3.5|2.48|1.79|1.41|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86636147|245225000|1589433000|11456818000|11814328516|12308803060|251410333|177.46|0|67900
2025-03-25 16:31:37|russ2000_0096|PCRX|48|202412|202412|37|201506|202409|503.94|10.93|11.68|6.19|9.75|1.68|11.74|1.43|0.78|0.75|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198038391|484615000|191096000|1250206800|1115785678|1018792730|20608712|24.13|0|606
2025-03-25 16:31:37|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-03-25 16:31:38|russ2000_0097|EME|110|202412|202412|117|199512|202503|18.54|19.06|0.28|0.39|0.35|1.32|2.05|6.35|0.44|0.16|3.4|3.18|0.51|0.24|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|288349127|1339550000|399112000|17434849900|18804129848|22550539760|231331162|410.48|0|36000
2025-03-25 16:31:38|russ2000_0146|ACIW|111|202412|202412|118|199509|202503|104.44|28.83|2.8|3.1|2.79|3.69|4.55|4.09|3.13|0.65|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96117389|216394000|123827000|6441621500|5825858715|6490562400|38083558|55.35|0|4018
2025-03-25 16:31:40|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-03-25 16:31:40|russ2000_0147|NWE|151|202412|202412|78|200509|202503|17.57|14.87|2.88|3.91|1.83|2.2|1.49|1.16|1.32|1.08|1.09|3.89|3.84|4.81|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25051364|4283000|4860759000|6499240400|3328191833|2744560905|32085295|54.265|0|1533
2025-03-25 16:31:41|russ2000_0099|EEFT|98|202412|202412|86|200309|202503|41.1|16.7|2.99|1.84|2.58|1.3|5.11|3.85|0.52|1.58|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|395099082|1922600000|513995000|4775435500|4724767180|5643937725|58359815|108.05|0|7700
2025-03-25 16:31:43|russ2000_0100|CMPR|68|202412|202412|77|200512|202503|72.64|7.15|2.9|1.34|2.74|0.33|13.75|28.22|1.54|-2.87|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98888785|224429000|494917000|2462595900|1060473140|1116996384|11146576|42.73|0|13000
2025-03-25 16:31:42|russ2000_0149|FCNCA|127|202412|202412|133|199112|202503|13.17|10.07|0.78|-4.04|2.14|2.85|1.21|1.21|0.77|1.65|1.47|20.41|0.92|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4341570581|55928000000|1255688000|7190990400|26161246488|18759674958|153169874|1907.13|0|7176
2025-03-25 16:31:44|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:31:44|russ2000_0150|MTX|122|202412|202412|130|199209|202503|19.32|12.67|1.46|1.47|1.35|1|1.77|1.2|0.4|0.56|1.68|5.07|0.32|0.64|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158030060|337100000|1023600000|2781921100|2096823318|2241734000|15431398|65.74|0|3628
2025-03-25 16:31:45|russ2000_0103|OPK|102|202412|202412|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.93|81.39|0.88|0.68|0.32|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|63979794|431936000|169009000|1220773000|1202075395|1146636052|11980350|1.79|0|6096
2025-03-25 16:31:46|russ2000_0151|CAKE|116|202412|202412|127|199306|202503|28.85|16.07|1.66|0.71|1.66|0.7|3.96|5.99|0.12|1.02|6.75|0.73|2.35|2.1|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49160321|84176000|2074026000|3012007600|2640020189|2256439820|95245485|51.43|0|46250
2025-03-25 16:31:47|russ2000_0105|POR|85|202412|202412|76|200603|202503|20.46|14.12|2.43|2.79|1.42|1.29|1.36|1.23|0.98|1.19|-1.24|-6.17|3.78|4.7|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74694118|12000000|7301000000|9259872800|4648141173|3809958750|51146747|42.51|0|2949
2025-03-25 16:31:48|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-03-25 16:31:48|russ2000_0107|RH|74|202409|202409|49|201209|202412|104.85|120.43|1.57|3.33|1.61|2.63|53.6|59.85|0.12|-14.25|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|55994319|87012000|1457943000|10317652500|0|0|0||0|5100
2025-03-25 16:31:50|russ2000_0153|EPAM|46|202412|202412|53|201112|202503|40.28|22.85|3.4|6.85|3.61|2.2|5.44|2.81|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|493396023|1287957000|402119000|8882894100|10185806590|10432476882|156951997|179.11|0|36739
2025-03-25 16:31:50|russ2000_0108|SKX|90|202412|202412|101|199912|202503|25.71|13.82|0.8|0.87|0.9|0.98|2.34|2|0.23|0.11|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376552700|1234986000|1935988000|8477744700|8560004880|8841355680|150226681|57.36|0|13100
2025-03-25 16:31:51|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-03-25 16:31:52|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-03-25 16:31:52|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-03-25 16:31:53|russ2000_0111|PRAA|76|202412|202412|87|200306|202503|19.22|11.86|4.19|4.33|3.04|0.75|2.53|0.74|1.07|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63825112|161700000|117498000|4055963300|838797300|976304010|7395901|21.23|0|4412
2025-03-25 16:31:54|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:31:53|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-03-25 16:31:55|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-03-25 16:31:55|russ2000_0157|ABG|78|202412|202412|89|200212|202503|12.56|11.25|0.4|0.43|0.19|0.28|2.33|1.36|2.98|1.44|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42777115|83800000|1013000000|9720411600|4736953732|4668284000|44998992|241.88|0|8500
2025-03-25 16:31:57|russ2000_0158|THOR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:31:56|russ2000_0117|DRH|66|202412|202412|75|200606|202503|38.25|46.56|3.66|3.12|2.22|1.48|1.17|1.04|0.68|0.69|-2.11|7.98|5.07|4.04|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|96140521|81381000|3127147000|2672808500|1643092263|1589310630|18818118|7.915|0|31
2025-03-25 16:31:57|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-03-25 16:31:58|russ2000_0118|CLDX|143|202412|202412|-172|202512|198200|0|0|66.93|88.11|75.63|185.69|5.01|1.8|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|87274724|725281000|7178000|654174400|1343751753|447050090|15257650|20.245|0|130
2025-03-25 16:32:00|russ2000_0119|IDTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:32:01|russ2000_0120|CBRL|150|202412|202412|142|198906|202412|23.15|40.36|1.22|1.38|1.11|0.41|3.85|3.14|1.24|1.02|6.2|5.28|1.45|3.15|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60861284|10346000|1822010000|1907801200|0|0|0||0|55000
2025-03-25 16:32:03|russ2000_0121|SWX|150|202412|202412|141|198912|202503|19.87|26.5|1.76|1.94|0.78|1.03|1.47|1.5|1.53|1.44|-2.96|-2.47|4.14|3.4|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53759455|363789000|6616829000|10281219200|5237990916|4052170040|28888023|72.97|0|2295
2025-03-25 16:32:05|russ2000_0123|PRI|52|202412|202412|60|201003|202503|13.66|21.3|1.21|1.58|2.08|3.22|2.35|4.31|0.53|0.84|6.74|6.51|0.99|1.23|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1576661800|1683202000|48487000|9925400400|9774066684|11788858320|51030257|292.92|0|2803
2025-03-25 16:32:06|russ2000_0125|HMHC|32|202006|202006|-172|202512|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-03-25 16:32:07|russ2000_0127|VSAT|105|202412|202412|109|199612|202403|64.28|2.39|2.35|1.72|2.05|0.33|2.76|0.31|0.36|1.48|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|147966300|1556489000|3020797000|7016596800|1495198020|723877380|41922124|11.58|0|6100
2025-03-25 16:32:09|russ2000_0128|NJR|150|202412|202412|138|199009|202503|19.19|14.4|1.16|2.32|0.82|2.62|2.24|2.07|1.02|1.48|2.16|-9.26|4.63|3.7|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19669219|1908000|4005652000|8280158900|4790141272|4578476840|30647407|47.81|0|1108
2025-03-25 16:32:11|russ2000_0131|UBSI|146|202412|202412|137|199012|202503|15.76|12.92|4.78|-0.66|4.52|4.65|1.76|1.02|0.74|0.11|3.73|6.67|4.03|4.18|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|921395984|2552434000|251893000|3043376700|4789916174|4242829242|31764621|35.39|0|2204
2025-03-25 16:32:13|russ2000_0132|NHI|122|202412|202412|133|199112|202503|18.95|23.65|13.47|12.76|10.61|9.71|6.28|2.47|1.08|0.84|6.82|3.35|7.57|4.88|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|56749022|24289000|519479000|4553340100|3371767020|3295170000|18386224|73.8|0|16
2025-03-25 16:32:15|russ2000_0134|RHP|102|202412|202412|113|199612|202503|123.98|21.73|3.26|3.89|2.18|2.59|3.69|10.41|2.08|6.15|1.5|10.89|2.13|4.67|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105760608|477694000|3121446000|9072917400|5713548140|5243420120|113774993|95.38|0|1206
2025-03-25 16:32:16|russ2000_0136|MDSO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:32:17|russ2000_0137|HNI|151|202412|202412|137|199012|202503|28.95|15.42|0.95|0.74|0.9|0.85|3.6|2.49|0.4|0.41|4.38|6.7|2.24|2.96|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45560481|28900000|440422000|2414763000|2103232000|1916525600|20264196|44.56|0|8500
2025-03-25 16:32:19|russ2000_0139|BID|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:32:20|russ2000_0140|HR|113|202412|202412|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.87|1.65|1.11|0.79|0.89|-0.12|-2.28|6.88|7.48|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13798841|68916000|144282000|10586716400|5808315240|2215342720|42840702|16.57|0|297
2025-03-25 16:32:22|russ2000_0141|POST|44|202412|202412|50|201209|202503|60.02|18.56|2.05|1.99|1.09|0.94|1.5|1.64|1.54|1.79|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|636169048|872900000|1721800000|12380655900|6364369224|7797456000|72802015|112.68|0|10100
2025-03-25 16:32:23|russ2000_0142|OLN|150|202412|202412|154|198609|202503|44.18|27.77|0.85|1.03|0.63|0.46|1.8|1.43|0.85|1.4|3.04|3.8|4.89|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142828889|175600000|3606700000|5623741600|2891343000|3945921000|49246417|24.99|0|6500
2025-03-25 16:32:25|russ2000_0144|TXRH|72|202412|202412|82|200409|202503|31.7|27.43|1.51|1.66|1.75|2.21|4.27|8.68|0.14|0.28|3.5|2.48|1.79|1.41|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86636147|245225000|1589433000|11456818000|11814328516|12308803060|251410333|177.46|0|67900
2025-03-25 16:32:26|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-03-25 16:32:28|russ2000_0146|ACIW|111|202412|202412|118|199509|202503|104.44|28.83|2.8|3.1|2.79|3.69|4.55|4.09|3.13|0.65|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96117389|216394000|123827000|6441621500|5825858715|6490562400|38083558|55.35|0|4018
2025-03-25 16:32:30|russ2000_0147|NWE|151|202412|202412|78|200509|202503|17.57|14.87|2.88|3.91|1.83|2.2|1.49|1.16|1.32|1.08|1.09|3.89|3.84|4.81|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25051364|4283000|4860759000|6499240400|3327885172|2744308020|32082339|54.26|0|1533
2025-03-25 16:32:31|russ2000_0149|FCNCA|127|202412|202412|133|199112|202503|13.17|10.07|0.78|-4.04|2.14|2.85|1.21|1.21|0.77|1.65|1.47|20.41|0.92|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4341570581|55928000000|1255688000|7190990400|26161246488|18759674958|153169874|1907.13|0|7176
2025-03-25 16:32:33|russ2000_0150|MTX|122|202412|202412|130|199209|202503|19.32|12.67|1.46|1.47|1.35|1|1.77|1.2|0.4|0.56|1.68|5.07|0.32|0.64|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158030060|337100000|1023600000|2781921100|2096823318|2241734000|15431398|65.74|0|3628
2025-03-25 16:32:35|russ2000_0151|CAKE|116|202412|202412|127|199306|202503|28.85|16.07|1.66|0.71|1.66|0.7|3.96|5.99|0.12|1.02|6.75|0.73|2.35|2.1|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49160321|84176000|2074026000|3012007600|2640020189|2256439820|95245485|51.43|0|46250
2025-03-25 16:32:37|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-03-25 16:32:39|russ2000_0153|EPAM|46|202412|202412|53|201112|202503|40.28|22.85|3.4|6.85|3.61|2.2|5.44|2.81|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|493396023|1287957000|402119000|8882894100|10185806590|10432476882|156951997|179.11|0|36739
2025-03-25 16:32:40|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-03-25 16:32:42|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-03-25 16:32:43|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-03-25 16:32:45|russ2000_0157|ABG|78|202412|202412|89|200212|202503|12.56|11.25|0.4|0.43|0.19|0.28|2.33|1.36|2.98|1.44|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42777115|83800000|1013000000|9720411600|4736953732|4668284000|44998992|241.88|0|8500
2025-03-25 16:32:46|russ2000_0158|THOR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 16:32:47|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-04-17 06:51:40|russ2000_0000|QRVO|30|202412|202412|41|201412|202503|123.91|256.01|3.68|4.82|3.48|1.83|2.77|2|0.22|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|656066519|769432000|1235676000|7542660300|6774607190|8453939910|179584309|72.41|0|7900
2025-04-17 06:51:41|russ2000_0002|PBYI|53|202412|202412|4|202403|202503|9.85|4.85|4.14|1.62|3|0.63|19.47|1.59|3.25|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102863406|100965000|20353000|112931000|145353168|118392896|1360874|2.96|0|269
2025-04-17 06:51:43|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:51:44|russ2000_0004|DXCM|65|202412|202412|26|201809|202503|134.4|47.76|20.69|21.94|20.13|6.99|21.38|12.69|0.36|1.16|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|399650758|2579400000|455900000|26547819900|26680903000|6624130000|292855043|68.29|0|5200
2025-04-17 06:51:45|russ2000_0005|BC|149|202412|202412|138|199009|202503|26.1|28.34|0.81|1.41|0.72|0.69|3.8|1.87|1.2|1.24|2.88|8.65|1.9|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|277958594|269800000|897300000|5616230200|3553399950|4297230000|48379429|53.85|0|12828
2025-04-17 06:51:48|russ2000_0006|ODP|137|202412|202412|138|198912|202406|45.37|18.27|0.53|0.09|0.48|0.07|2.6|0.53|0.44|0.31|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456449643|166000000|1884000000|512280500|427248950|773820000|11369050|14.33|0|40000
2025-04-17 06:51:50|russ2000_0007|JBLU|77|202412|202412|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.64|1.29|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|946430447|3610000000|9439000000|6630464800|1701460000|1309594000|110959775|4.82|0|21569
2025-04-17 06:51:52|russ2000_0008|GPK|122|202412|202412|125|199312|202503|25.7|12.02|1.01|1.23|0.49|0.9|1.89|2.59|2.81|1.72|3.86|5.49|1.93|1.58|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51769752|157000000|3437400000|12814568400|7792241864|7209092000|69705878|25.96|0|18000
2025-04-17 06:51:54|russ2000_0009|MMS|98|202412|202412|110|199709|202503|30.03|14.66|1.45|1.34|1.55|0.77|3.64|2.34|0.05|0.84|4.07|5.11|0.83|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118453188|72653000|244360000|5175090300|3906332340|4234735380|45742097|68.19|0|29600
2025-04-17 06:51:56|russ2000_0010|CGNX|129|202412|202412|141|198912|202503|43.52|48.9|7.09|15.19|7.88|5.63|4.67|3.34|0|0|3.2|0.85|0.97|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171997070|246050000|109755000|4821043800|5084046220|5139201890|63631612|29.83|0|2267
2025-04-17 06:51:58|russ2000_0012|SSNC|58|202412|202412|60|201003|202503|62.09|27.84|6.08|4.77|4.6|3.6|2.65|3.15|0.87|1.07|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|168925151|567100000|781100000|27105692300|20423085000|22202274000|126656444|83.53|0|22800
2025-04-17 06:51:59|russ2000_0013|WEX|65|202412|202412|77|200512|202503|31.95|20.94|5.27|4.61|4.26|2.47|5.31|4.09|1.49|2.94|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|443307892|4360500000|205189000|6109509800|6123780000|6874178580|191444677|157.02|0|5000
2025-04-17 06:52:01|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-04-17 06:52:03|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:52:03|russ2000_0017|TYL|133|202412|202412|140|199003|202503|65.79|95.94|6.09|12.18|7.55|11.82|4.65|7.38|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|55768472|767978000|191626000|24837749200|24978781821|24078848240|162957164|581.39|0|5495
2025-04-17 06:52:05|russ2000_0018|STE|121|202412|202412|130|199209|202503|61.81|48.12|2.4|5.17|2.43|4.17|3.51|3.47|0.31|0.34|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104169441|155178000|1291515000|24289535800|22267229250|19418465400|129656266|226.65|0|13000
2025-04-17 06:52:08|russ2000_0019|HIW|106|202412|202412|118|199509|202503|36.26|31.53|9.3|7.91|5.03|3.89|1.74|1.37|1.17|1.39|-0.2|4.13|6.02|6.75|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22107049|22412000|2759208000|6560009400|3189969432|3163477200|34683721|29.64|0|398
2025-04-17 06:52:10|russ2000_0021|BDC|110|202412|202412|123|199406|202503|30.68|20.84|1.36|1.47|1.15|1.68|2.98|3.12|1|0.87|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213145173|370302000|396613000|4796806400|4031152750|4477666250|32397071|100.25|0|7000
2025-04-17 06:52:12|russ2000_0022|RLJ|46|202412|202412|54|201109|202503|96.85|29.22|3.98|3.31|2.32|0.88|1.17|0.63|0.7|0.97|4.88|10.14|5.55|6.97|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373724091|409809000|141651000|3389904800|1209502284|1290359793|20410638|7.89|0|87
2025-04-17 06:52:13|russ2000_0023|HEI|151|202412|202412|138|199009|202503|33.23|61.18|2.55|8.29|2.62|8.69|3.27|9.17|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25936867|165467000|170340000|37017248500|34340256750|33917383100|135146579|247.15|0|5900
2025-04-17 06:52:16|russ2000_0025|MANH|98|202412|202412|108|199803|202503|50.09|49.3|4.35|9.81|5.5|10.32|13.01|35.36|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101491011|266230000|49075000|10310684300|10541804448|11148448080|146011781|173.04|0|3500
2025-04-17 06:52:17|russ2000_0027|WST|150|202412|202412|137|199012|202503|37.13|33.46|1.92|9.87|1.99|5.7|2.95|6.03|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|110118939|484600000|908300000|15902889700|16186524000|16970104000|261541123|223.88|0|8200
2025-04-17 06:52:20|russ2000_0029|VRNT|69|202412|202412|89|200212|202503|273.43|15.65|2.55|3.02|2.45|1.1|15.86|1.12|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270151106|217051000|207462000|1626175300|991674600|1050950040|17248965|15.96|0|6200
2025-04-17 06:52:22|russ2000_0031|TDY|94|202412|202412|102|199909|202503|21.34|28.89|1.5|3.78|1.5|4.18|3.17|2.44|0.4|0.28|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|74896552|649800000|601900000|25315348300|23246341886|18813438000|139920333|497.71|0|11790
2025-04-17 06:52:23|russ2000_0032|FAF|51|202412|202412|59|201006|202503|16.87|52.5|0.62|0.8|0.76|1.12|1.27|1.37|0.19|0.45|2.67|3.64|2.68|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123675796|1803500000|714776000|7152164000|6760145957|7405886090|49344979|65.63|0|18412
2025-04-17 06:52:25|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-04-17 06:52:27|russ2000_0035|MTN|99|202412|202412|111|199706|202503|61.81|20.17|2.81|6.29|2.21|1.76|3.29|9.68|1.02|5.09|1.75|1.44|2.46|6.45|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|115248418|488211000|2418423000|7636341000|5136686880|5504713380|98539226|137.58|0|43200
2025-04-17 06:52:29|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:52:29|russ2000_0037|CUBE|71|202412|202412|82|200409|202503|121.96|24.98|10.61|12.45|6.94|9.1|2.27|3.39|0.81|1.04|-3.78|3.1|4.38|4.8|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17990697|71560000|41698000|12729761300|9727843150|8293940320|82358211|42.71|0|3011
2025-04-17 06:52:30|russ2000_0000|QRVO|30|202412|202412|41|201412|202503|123.91|256.01|3.68|4.82|3.48|1.83|2.77|2|0.22|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|656066519|769432000|1235676000|7542660300|6774607190|8453939910|179584309|72.41|0|7900
2025-04-17 06:52:31|russ2000_0002|PBYI|53|202412|202412|4|202403|202503|9.85|4.85|4.14|1.62|3|0.63|19.47|1.59|3.25|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102863406|100965000|20353000|112931000|145353168|118392896|1360874|2.96|0|269
2025-04-17 06:52:31|russ2000_0038|PB|93|202412|202412|105|199812|202503|15.49|14.1|5.86|4.39|5.43|5.92|1.53|0.91|0.19|0.43|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|434199000|12949069000|324975000|-2950170100|6799798161|6613001460|44451760|71.37|0|3901
2025-04-17 06:52:33|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:52:33|russ2000_0004|DXCM|65|202412|202412|26|201809|202503|134.4|47.76|20.69|21.94|20.13|6.99|21.38|12.69|0.36|1.16|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|399650758|2579400000|455900000|26547819900|26680903000|6624130000|292855043|68.29|0|5200
2025-04-17 06:52:33|russ2000_0039|JACK|121|202406|202406|98|199909|202403|23.89|11.37|1.5|3.25|1.25|0.37|5.54|168.69|1.92|-2.04|12.22|30.93|2.28|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34563661|74978000|1259231000|2160957200|512757177|622515050|24776314|27.19|0|5200
2025-04-17 06:52:36|russ2000_0040|THS|68|202412|202412|79|200506|202503|33.85|50.17|1.3|0.94|0.87|0.42|1.64|0.88|0.81|0.91|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|59432523|289600000|1175900000|2472718000|1359918000|1530585000|20496280|27.09|0|10800
2025-04-17 06:52:35|russ2000_0005|BC|149|202412|202412|138|199009|202503|26.1|28.34|0.81|1.41|0.72|0.69|3.8|1.87|1.2|1.24|2.88|8.65|1.9|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|277958594|269800000|897300000|5616230200|3553399950|4297230000|48379429|53.85|0|12828
2025-04-17 06:52:37|russ2000_0042|NBIX|100|202412|202412|112|199703|202503|252.39|33.62|23.72|8.53|27.69|4.87|9.6|4.26|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|262149940|1076100000|116700000|9951107100|10993640000|10860920000|138787807|110.6|0|780
2025-04-17 06:52:38|russ2000_0006|ODP|137|202412|202412|138|198912|202406|45.37|18.27|0.53|0.09|0.48|0.07|2.6|0.53|0.44|0.31|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456449643|166000000|1884000000|512280500|427248950|773820000|11369050|14.33|0|40000
2025-04-17 06:52:39|russ2000_0043|FANG|42|202412|202412|50|201209|202503|28.44|10.12|11.73|3.46|8.15|3.1|2.35|1.23|0.39|0.34|-4.09|7.9|2.15|3.21|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|304786548|161000000|18927000000|61215811100|46522585872|25233700520|481363608|159.88|0|712
2025-04-17 06:52:40|russ2000_0007|JBLU|77|202412|202412|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.64|1.29|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|946430447|3610000000|9439000000|6630464800|1701460000|1309594000|110959775|4.82|0|21569
2025-04-17 06:52:41|russ2000_0044|CW|129|202412|202412|139|199006|202503|17.72|30.07|1.51|1.97|1.46|3.9|1.97|4.88|0.37|0.43|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108170258|385042000|538752000|12611914500|11945405862|13279335850|104206084|317.27|0|9100
2025-04-17 06:52:43|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:52:42|russ2000_0008|GPK|122|202412|202412|125|199312|202503|25.7|12.02|1.01|1.23|0.49|0.9|1.89|2.59|2.81|1.72|3.86|5.49|1.93|1.58|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51769752|157000000|3437400000|12814568400|7792241864|7209092000|69705878|25.96|0|18000
2025-04-17 06:52:43|russ2000_0009|MMS|98|202412|202412|110|199709|202503|30.03|14.66|1.45|1.34|1.55|0.77|3.64|2.34|0.05|0.84|4.07|5.11|0.83|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118453188|72653000|244360000|5175090300|3906332340|4234735380|45742097|68.19|0|29600
2025-04-17 06:52:43|russ2000_0047|CNO|73|202412|202412|85|200312|202503|30.04|11.14|-1.25|-4.44|0.67|1.01|0.69|1.68|0.73|1.81|8.61|16.44|1.76|1.54|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10871981159|9451300000|0|-729839600|4232431350|5995142650|33078960|41.65|0|3300
2025-04-17 06:52:45|russ2000_0010|CGNX|129|202412|202412|141|198912|202503|43.52|48.9|7.09|15.19|7.88|5.63|4.67|3.34|0|0|3.2|0.85|0.97|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171997070|246050000|109755000|4821043800|5084046220|5139201890|63631612|29.83|0|2267
2025-04-17 06:52:45|russ2000_0048|DAN|148|202412|202412|65|200803|202406|24.6|134.67|0.48|0.56|0.34|0.19|2.01|1.45|1.46|1.96|4.65|0.27|1.93|3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540883471|494000000|2326000000|4302348500|1932764688|1926185000|20993296|13.33|0|36300
2025-04-17 06:52:48|russ2000_0012|SSNC|58|202412|202412|60|201003|202503|62.09|27.84|6.08|4.77|4.6|3.6|2.65|3.15|0.87|1.07|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|168925151|567100000|781100000|27105692300|20423085000|22202274000|126656444|83.53|0|22800
2025-04-17 06:52:49|russ2000_0013|WEX|65|202412|202412|77|200512|202503|31.95|20.94|5.27|4.61|4.26|2.47|5.31|4.09|1.49|2.94|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|443307892|4360500000|205189000|6109509800|6123780000|6874178580|191444677|157.02|0|5000
2025-04-17 06:52:49|russ2000_0050|SF|149|202412|202412|143|198906|202503|39.86|15.11|1.13|0.28|1.06|2.13|1.36|1.96|1.13|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|914686344|2996219000|839984000|8145345300|9630676164|7011718620|78132453|94.26|0|8300
2025-04-17 06:52:51|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-04-17 06:52:52|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:52:52|russ2000_0051|GWRE|45|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.33|14.83|7.61|12.7|0.1|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|601308419|1168961000|169032000|15792121400|16109269230|16001183490|198316681|192.05|0|2690
2025-04-17 06:52:53|russ2000_0017|TYL|133|202412|202412|140|199003|202503|65.79|95.94|6.09|12.18|7.55|11.82|4.65|7.38|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|55768472|767978000|191626000|24837749200|24978781821|24078848240|162957164|581.39|0|5495
2025-04-17 06:52:54|russ2000_0052|UNFI|100|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.7|0.9|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16213052|44000000|2684024000|3499498900|1465915000|1324339110|20695040|24.23|0|28300
2025-04-17 06:52:55|russ2000_0018|STE|121|202412|202412|130|199209|202503|61.81|48.12|2.4|5.17|2.43|4.17|3.51|3.47|0.31|0.34|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104169441|155178000|1291515000|24289535800|22267229250|19418465400|129656266|226.65|0|13000
2025-04-17 06:52:56|russ2000_0054|TEN|87|202412|202412|85|200312|202503|20.63|3.38|0.47|0.42|0.25|0.63|17.82|0.3|8.51|0.92|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1818744900|513976856|1387844648|4664164|17.06|0|78000
2025-04-17 06:52:57|russ2000_0019|HIW|106|202412|202412|118|199509|202503|36.26|31.53|9.3|7.91|5.03|3.89|1.74|1.37|1.17|1.39|-0.2|4.13|6.02|6.75|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22107049|22412000|2759208000|6560009400|3189969432|3163477200|34683721|29.64|0|398
2025-04-17 06:52:59|russ2000_0021|BDC|110|202412|202412|123|199406|202503|30.68|20.84|1.36|1.47|1.15|1.68|2.98|3.12|1|0.87|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213145173|370302000|396613000|4796806400|4031152750|4477666250|32397071|100.25|0|7000
2025-04-17 06:52:59|russ2000_0055|MTG|119|202412|202412|131|199206|202503|12.51|8.54|2.59|-1.98|3.79|5.42|1.93|1.16|0.38|0.12|-2.62|10.46|0.63|2.04|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530564494|6081174000|47738000|577765000|6156566220|8416799580|72807568|24.78|0|724
2025-04-17 06:53:01|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:53:01|russ2000_0022|RLJ|46|202412|202412|54|201109|202503|96.85|29.22|3.98|3.31|2.32|0.88|1.17|0.63|0.7|0.97|4.88|10.14|5.55|6.97|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373724091|409809000|141651000|3389904800|1209502284|1290359793|20410638|7.89|0|87
2025-04-17 06:53:02|russ2000_0023|HEI|151|202412|202412|138|199009|202503|33.23|61.18|2.55|8.29|2.62|8.69|3.27|9.17|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25936867|165467000|170340000|37017248500|34340256750|33917383100|135146579|247.15|0|5900
2025-04-17 06:53:02|russ2000_0057|DLX|149|202412|202412|137|199012|202503|15.2|13.4|1.77|0.96|1.51|0.33|6.89|1.13|-22.03|2.42|7.21|6.61|4.11|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78329420|34399000|122905000|2171368900|700620150|663197880|6144418|15.81|0|6352
2025-04-17 06:53:05|russ2000_0025|MANH|98|202412|202412|108|199803|202503|50.09|49.3|4.35|9.81|5.5|10.32|13.01|35.36|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101491011|266230000|49075000|10310684300|10541804448|11148448080|146011781|173.04|0|3500
2025-04-17 06:53:05|russ2000_0058|CASY|151|202412|202412|140|199003|202503|19.75|31.87|0.5|1.02|0.43|1.1|2.69|4.87|0.69|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63619933|394815000|3308950000|18936482100|16648092524|17031975326|205112307|457.33|0|37153
2025-04-17 06:53:06|russ2000_0027|WST|150|202412|202412|137|199012|202503|37.13|33.46|1.92|9.87|1.99|5.7|2.95|6.03|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|110118939|484600000|908300000|15902889700|16186524000|16970104000|261541123|223.88|0|8200
2025-04-17 06:53:08|russ2000_0059|EPR|93|202412|202412|105|199812|202503|33.08|32.88|13.94|8.61|7.87|6.24|1.44|1.72|0.97|1.23|-1.01|8.35|7.68|6.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48546283|22062000|189058000|6840297300|3984481482|4014669100|43730605|52.61|0|58
2025-04-17 06:53:09|russ2000_0029|VRNT|69|202412|202412|89|200212|202503|273.43|15.65|2.55|3.02|2.45|1.1|15.86|1.12|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270151106|217051000|207462000|1626175300|991674600|1050950040|17248965|15.96|0|6200
2025-04-17 06:53:11|russ2000_0031|TDY|94|202412|202412|102|199909|202503|21.34|28.89|1.5|3.78|1.5|4.18|3.17|2.44|0.4|0.28|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|74896552|649800000|601900000|25315348300|23246341886|18813438000|139920333|497.71|0|11790
2025-04-17 06:53:10|russ2000_0060|MKTX|69|202412|202412|81|200412|202503|42.45|29.76|9.87|28.95|11.03|9.97|7.43|5.87|0|0|2.56|0.55|0.93|1.38|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194355728|649255000|156394000|7505668800|8144798640|8254401550|167157974|216.35|0|527
2025-04-17 06:53:12|russ2000_0032|FAF|51|202412|202412|59|201006|202503|16.87|52.5|0.62|0.8|0.76|1.12|1.27|1.37|0.19|0.45|2.67|3.64|2.68|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123675796|1803500000|714776000|7152164000|6760145957|7405886090|49344979|65.63|0|18412
2025-04-17 06:53:12|russ2000_0062|AEO|115|202412|202412|124|199403|202503|19.65|6.12|1.09|0.54|1.1|0.38|3.47|1|0.08|0.52|6.76|2.42|2.74|4.86|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327897748|358962000|1930842000|1414482900|1938993040|1709718200|90159110|10.28|0|84000
2025-04-17 06:53:14|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-04-17 06:53:15|russ2000_0035|MTN|99|202412|202412|111|199706|202503|61.81|20.17|2.81|6.29|2.21|1.76|3.29|9.68|1.02|5.09|1.75|1.44|2.46|6.45|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|115248418|488211000|2418423000|7636341000|5136686880|5504713380|98539226|137.58|0|43200
2025-04-17 06:53:17|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:53:15|russ2000_0063|SXT|150|202412|202412|161|198412|202503|19.76|25.32|1.58|2.26|1.26|2.03|2.4|2.97|0.71|0.6|3.49|3.65|2.48|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13225406|26626000|429509000|3762078300|3139129908|3152036070|20771778|74.43|0|4058
2025-04-17 06:53:18|russ2000_0037|CUBE|71|202412|202412|82|200409|202503|121.96|24.98|10.61|12.45|6.94|9.1|2.27|3.39|0.81|1.04|-3.78|3.1|4.38|4.8|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17990697|71560000|41698000|12729761300|9727843150|8293940320|82358211|42.71|0|3011
2025-04-17 06:53:18|russ2000_0065|SHO|71|202412|202412|82|200409|202503|40.32|69.04|3.56|3.21|1.94|2.1|1.35|1.04|0.98|0.4|4.5|17.26|5.56|3.83|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275672000|107199000|94462000|2906687700|1889763250|2015857250|20330582|9.41|0|47
2025-04-17 06:53:19|russ2000_0038|PB|93|202412|202412|105|199812|202503|15.49|14.1|5.86|4.39|5.43|5.92|1.53|0.91|0.19|0.43|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|434199000|12949069000|324975000|-2950170100|6799798161|6613001460|44451760|71.37|0|3901
2025-04-17 06:53:20|russ2000_0066|GNRC|51|202412|202412|56|201103|202503|22.67|23.45|2.77|5.55|2.08|1.78|5.43|3.03|1.64|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136649510|281277000|395590000|8539868100|7549847135|8025088595|102734968|126.65|0|5689
2025-04-17 06:53:22|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:53:21|russ2000_0039|JACK|121|202406|202406|98|199909|202403|23.89|11.37|1.5|3.25|1.25|0.37|5.54|168.69|1.92|-2.04|12.22|30.93|2.28|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34563661|74978000|1259231000|2160957200|512757177|622515050|24776314|27.19|0|5200
2025-04-17 06:53:23|russ2000_0069|BLUE|37|202412|202412|-172|202512|198200|0|0|142.37|8.73|140.83|0.56|4.45|1.85|-0.39|-2.27|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|686460735|62305000|344840000|56977700|47775688|294673920|3059005|4.88|0|1167
2025-04-17 06:53:24|russ2000_0040|THS|68|202412|202412|79|200506|202503|33.85|50.17|1.3|0.94|0.87|0.42|1.64|0.88|0.81|0.91|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|59432523|289600000|1175900000|2472718000|1359918000|1530585000|20496280|27.09|0|10800
2025-04-17 06:53:24|russ2000_0071|RDN|117|202412|202412|129|199212|202503|11.14|8.41|2.31|-1.1|2.93|3.95|1.33|1.01|0.32|0.5|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1768571561|2884858000|61355000|4092457600|4670158628|6392397930|73524762|33.07|0|1400
2025-04-17 06:53:25|russ2000_0042|NBIX|100|202412|202412|112|199703|202503|252.39|33.62|23.72|8.53|27.69|4.87|9.6|4.26|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|262149940|1076100000|116700000|9951107100|10993640000|10860920000|138787807|110.6|0|780
2025-04-17 06:53:27|russ2000_0043|FANG|42|202412|202412|50|201209|202503|28.44|10.12|11.73|3.46|8.15|3.1|2.35|1.23|0.39|0.34|-4.09|7.9|2.15|3.21|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|304786548|161000000|18927000000|61215811100|46522585872|25233700520|481363608|159.88|0|712
2025-04-17 06:53:27|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-04-17 06:53:29|russ2000_0044|CW|129|202412|202412|139|199006|202503|17.72|30.07|1.51|1.97|1.46|3.9|1.97|4.88|0.37|0.43|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108170258|385042000|538752000|12611914500|11945405862|13279335850|104206084|317.27|0|9100
2025-04-17 06:53:29|russ2000_0073|WWD|98|202412|202412|110|199709|202503|138.68|30.57|1.6|2.23|1.67|3.41|2.59|4.91|0.47|0.41|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|64733439|283726000|1008259000|11451036200|10831328970|11574793230|87056642|182.49|0|9000
2025-04-17 06:53:31|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:53:32|russ2000_0047|CNO|73|202412|202412|85|200312|202503|30.04|11.14|-1.25|-4.44|0.67|1.01|0.69|1.68|0.73|1.81|8.61|16.44|1.76|1.54|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10871981159|9451300000|0|-729839600|4232431350|5995142650|33078960|41.65|0|3300
2025-04-17 06:53:31|russ2000_0076|WWW|148|202412|202412|141|198912|202503|26.49|25.29|1.02|1.39|0.93|0.63|2.27|3.67|0.53|2.11|2.44|5.9|1.09|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87204364|152100000|287300000|1632294100|1127194068|1125319000|22758749|13.91|0|4000
2025-04-17 06:53:33|russ2000_0048|DAN|148|202412|202412|65|200803|202406|24.6|134.67|0.48|0.56|0.34|0.19|2.01|1.45|1.46|1.96|4.65|0.27|1.93|3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540883471|494000000|2326000000|4302348500|1932764688|1926185000|20993296|13.33|0|36300
2025-04-17 06:53:35|russ2000_0077|WBS|138|202412|202412|141|198912|202503|16.79|11.8|4.82|0.05|2.67|3.39|1.24|1|1.72|0.33|0.02|17.23|2.73|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1017628891|2080756000|250535000|10055355900|8835211205|4625993900|69529676|51.55|0|3298
2025-04-17 06:53:36|russ2000_0050|SF|149|202412|202412|143|198906|202503|39.86|15.11|1.13|0.28|1.06|2.13|1.36|1.96|1.13|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|914686344|2996219000|839984000|8145345300|9630676164|7011718620|78132453|94.26|0|8300
2025-04-17 06:53:38|russ2000_0081|SYNA|78|202412|202412|90|200209|202503|67.8|15.06|1.83|1.94|2.36|2.53|25.25|1.81|0.36|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|276214179|596100000|84300000|2733370200|2496403044|2274804000|33062772|63.72|0|1387
2025-04-17 06:53:39|russ2000_0051|GWRE|45|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.33|14.83|7.61|12.7|0.1|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|601308419|1168961000|169032000|15792121400|16109269230|16001183490|198316681|192.05|0|2690
2025-04-17 06:53:40|russ2000_0082|PEB|45|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.94|1.22|0.45|0.51|0.83|-2.46|6.39|3.53|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|110549222|206650000|0|3344523800|1208361102|1322611294|25181676|10.13|0|58
2025-04-17 06:53:41|russ2000_0052|UNFI|100|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.7|0.9|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16213052|44000000|2684024000|3499498900|1465915000|1324339110|20695040|24.23|0|28300
2025-04-17 06:53:42|russ2000_0083|WSO|148|202412|202412|144|198903|202503|23.37|38.83|0.81|1.86|0.78|2.5|2.6|7.73|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|39206429|781940000|316544000|20163372800|20511074090|19529140150|159489969|508.3|0|5800
2025-04-17 06:53:43|russ2000_0054|TEN|87|202412|202412|85|200312|202503|20.63|3.38|0.47|0.42|0.25|0.63|17.82|0.3|8.51|0.92|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1818744900|513976856|1387844648|4664164|17.06|0|78000
2025-04-17 06:53:44|russ2000_0084|BERY|42|202412|202412|49|201212|202503|31.77|17.41|1.56|1.38|0.73|0.69|10.7|3.66|-5.08|3.69|-5.81|-17.42|0.23|1.61|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|304051282|1181000000|5044000000|15031998000|8077017000|9368502000|142889461|69.81|0|48000
2025-04-17 06:53:45|russ2000_0055|MTG|119|202412|202412|131|199206|202503|12.51|8.54|2.59|-1.98|3.79|5.42|1.93|1.16|0.38|0.12|-2.62|10.46|0.63|2.04|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530564494|6081174000|47738000|577765000|6156566220|8416799580|72807568|24.78|0|724
2025-04-17 06:53:48|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:53:46|russ2000_0085|IDA|149|202412|202412|137|199012|202503|16.05|21.29|3.2|4.45|1.95|3.35|1.52|1.88|0.99|0.92|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|75738083|368865000|4594409000|8985004900|6271498506|5876896740|39807399|116.22|0|1985
2025-04-17 06:53:49|russ2000_0057|DLX|149|202412|202412|137|199012|202503|15.2|13.4|1.77|0.96|1.51|0.33|6.89|1.13|-22.03|2.42|7.21|6.61|4.11|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78329420|34399000|122905000|2171368900|700620150|663197880|6144418|15.81|0|6352
2025-04-17 06:53:49|russ2000_0086|POOL|110|202412|202412|118|199509|202503|28.63|28.22|1.23|3.73|1.18|2.29|8.56|9.41|1.24|0.75|4.66|1.77|1.49|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21454404|77862000|289316000|12852163700|11999216365|13001095650|146750680|318.35|0|4500
2025-04-17 06:53:52|russ2000_0087|MPW|68|202412|202412|61|200506|202009|22.84|21.45|13.79|15.67|7.66|3.64|1.33|0.75|0.91|1.83|-11.81|-25.13|8.12|8.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|199412754|332335000|10261000|12138449000|3620430090|3189146400|71670746|6.03|0|86
2025-04-17 06:53:52|russ2000_0058|CASY|151|202412|202412|140|199003|202503|19.75|31.87|0.5|1.02|0.43|1.1|2.69|4.87|0.69|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63619933|394815000|3308950000|18936482100|16648092524|17031975326|205112307|457.33|0|37153
2025-04-17 06:53:54|russ2000_0088|GEO|113|202412|202412|123|199406|202503|36.81|153.74|1.74|1.63|1.22|1.63|2.97|3.07|1.43|1.28|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|52928759|76896000|2253527000|5734873300|4094695773|3504148440|85774237|29.21|0|22000
2025-04-17 06:53:55|russ2000_0059|EPR|93|202412|202412|105|199812|202503|33.08|32.88|13.94|8.61|7.87|6.24|1.44|1.72|0.97|1.23|-1.01|8.35|7.68|6.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48546283|22062000|189058000|6840297300|3984481482|4014669100|43730605|52.61|0|58
2025-04-17 06:53:57|russ2000_0060|MKTX|69|202412|202412|81|200412|202503|42.45|29.76|9.87|28.95|11.03|9.97|7.43|5.87|0|0|2.56|0.55|0.93|1.38|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194355728|649255000|156394000|7505668800|8144798640|8254401550|167157974|216.35|0|527
2025-04-17 06:53:57|russ2000_0089|SUI|114|202412|202412|125|199312|202503|152.55|173.84|9.16|13.21|4.69|5.06|6.69|2.31|4.62|1.04|-2.83|-2.6|6.39|2.92|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52176793|47400000|1278127000|23802431600|16393457088|12548703360|119194123|128.64|0|3146
2025-04-17 06:54:00|russ2000_0090|ACAD|73|202412|202412|57|201012|202503|16.85|12.21|4828.79|14.66|4704.68|2.89|7.13|3.78|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|220749709|755993000|14567000|2014364000|2769034829|2600046350|27760398|16.61|0|570
2025-04-17 06:53:59|russ2000_0062|AEO|115|202412|202412|124|199403|202503|19.65|6.12|1.09|0.54|1.1|0.38|3.47|1|0.08|0.52|6.76|2.42|2.74|4.86|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327897748|358962000|1930842000|1414482900|1938993040|1709718200|90159110|10.28|0|84000
2025-04-17 06:54:02|russ2000_0091|ACHC|43|202412|202412|49|201212|202503|78.19|10.95|3.22|1.76|1.85|0.88|2.52|0.92|1.34|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61621538|76305000|3636046000|4814842200|2782627096|2686594560|67645418|30.32|0|42800
2025-04-17 06:54:02|russ2000_0063|SXT|150|202412|202412|161|198412|202503|19.76|25.32|1.58|2.26|1.26|2.03|2.4|2.97|0.71|0.6|3.49|3.65|2.48|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13225406|26626000|429509000|3762078300|3139129908|3152036070|20771778|74.43|0|4058
2025-04-17 06:54:04|russ2000_0092|MOG.A|148|202412|202412|160|198503|202503|26.02|26.39|1.06|1.01|0.7|1.53|1.58|3.02|1.15|0.61|-2|11.53|0.34|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81567344|73448000|654169000|6507713600|5818978130|5651470025|33216096|173.35|0|12809
2025-04-17 06:54:05|russ2000_0065|SHO|71|202412|202412|82|200409|202503|40.32|69.04|3.56|3.21|1.94|2.1|1.35|1.04|0.98|0.4|4.5|17.26|5.56|3.83|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275672000|107199000|94462000|2906687700|1889763250|2015857250|20330582|9.41|0|47
2025-04-17 06:54:07|russ2000_0094|ENS|76|202412|202412|80|200503|202503|18.17|11.33|1.02|1.15|0.88|1.05|2.01|1.96|0.62|0.71|3.44|0.77|1.03|1.03|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225501357|463164000|493173000|4453747000|3610514026|3931721718|33993544|91.58|0|11400
2025-04-17 06:54:07|russ2000_0066|GNRC|51|202412|202412|56|201103|202503|22.67|23.45|2.77|5.55|2.08|1.78|5.43|3.03|1.64|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136649510|281277000|395590000|8539868100|7549847135|8025088595|102734968|126.65|0|5689
2025-04-17 06:54:09|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:54:10|russ2000_0069|BLUE|37|202412|202412|-172|202512|198200|0|0|142.37|8.73|140.83|0.56|4.45|1.85|-0.39|-2.27|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|686460735|62305000|344840000|56977700|47775688|294673920|3059005|4.88|0|1167
2025-04-17 06:54:09|russ2000_0095|FICO|142|202412|202412|138|199009|202503|38.62|84.63|4.11|10.72|4.88|25.95|7.97|50.14|0.65|-2.13|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121172169|184254000|144442000|47267729300|45076434048|54852695040|343315833|1844.16|0|4065
2025-04-17 06:54:12|russ2000_0096|PCRX|47|202412|202412|37|201506|202409|503.73|10.93|11.68|6.19|9.74|1.73|11.73|1.48|0.79|0.75|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|195197244|484615000|191096000|1250669600|1149078910|1049191850|22526286|24.85|0|606
2025-04-17 06:54:11|russ2000_0071|RDN|117|202412|202412|129|199212|202503|11.14|8.41|2.31|-1.1|2.93|3.95|1.33|1.01|0.32|0.5|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1768571561|2884858000|61355000|4092457600|4670158628|6392397930|73524762|33.07|0|1400
2025-04-17 06:54:14|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-04-17 06:54:14|russ2000_0097|EME|109|202412|202412|117|199512|202503|18.52|17.16|0.28|0.39|0.35|1.19|2.05|5.72|0.44|0.16|3.4|3.18|0.51|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283279073|1339550000|399112000|15469524100|16932787263|20306363310|212298728|369.63|0|36000
2025-04-17 06:54:16|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-04-17 06:54:16|russ2000_0073|WWD|98|202412|202412|110|199709|202503|138.68|30.57|1.6|2.23|1.67|3.41|2.59|4.91|0.47|0.41|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|64733439|283726000|1008259000|11451036200|10831328970|11574793230|87056642|182.49|0|9000
2025-04-17 06:54:18|russ2000_0099|EEFT|97|202412|202412|86|200309|202503|41.08|16.51|2.99|1.84|2.58|1.29|5.11|3.8|0.51|1.58|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380245464|1922600000|513995000|4698886100|4672294060|5581256325|52176123|106.85|0|7700
2025-04-17 06:54:19|russ2000_0076|WWW|148|202412|202412|141|198912|202503|26.49|25.29|1.02|1.39|0.93|0.63|2.27|3.67|0.53|2.11|2.44|5.9|1.09|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87204364|152100000|287300000|1632294100|1127194068|1125319000|22758749|13.91|0|4000
2025-04-17 06:54:21|russ2000_0100|CMPR|67|202412|202412|77|200512|202503|72.63|7.56|2.9|1.34|2.74|0.35|13.75|28.22|1.61|-2.87|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97920844|224429000|494917000|2506528200|1122518140|1182348384|12083651|45.23|0|13000
2025-04-17 06:54:22|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:54:21|russ2000_0077|WBS|138|202412|202412|141|198912|202503|16.79|11.8|4.82|0.05|2.67|3.39|1.24|1|1.72|0.33|0.02|17.23|2.73|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1017628891|2080756000|250535000|10055355900|8835211205|4625993900|69529676|51.55|0|3298
2025-04-17 06:54:24|russ2000_0103|OPK|101|202412|202412|41|200606|201609|102.59|57.94|29.54|2.65|29.34|1.79|81.39|0.82|0.68|0.32|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|63864356|431936000|169009000|1120040500|1114773830|1063360808|11249405|1.66|0|6096
2025-04-17 06:54:25|russ2000_0081|SYNA|78|202412|202412|90|200209|202503|67.8|15.06|1.83|1.94|2.36|2.53|25.25|1.81|0.36|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|276214179|596100000|84300000|2733370200|2496403044|2274804000|33062772|63.72|0|1387
2025-04-17 06:54:27|russ2000_0082|PEB|45|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.94|1.22|0.45|0.51|0.83|-2.46|6.39|3.53|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|110549222|206650000|0|3344523800|1208361102|1322611294|25181676|10.13|0|58
2025-04-17 06:54:26|russ2000_0105|POR|84|202412|202412|76|200603|202503|20.48|14.82|2.43|2.79|1.42|1.35|1.36|1.29|0.98|1.19|-1.24|-6.17|3.77|4.48|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73488095|12000000|7301000000|9388903000|4876666580|3997275000|53210729|44.6|0|2949
2025-04-17 06:54:29|russ2000_0107|RH|75|202412|202412|50|201209|202503|104.17|42.74|1.57|3.33|1.57|0.95|53.6|59.85|-0.1|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|55628871|30413000|1457943000|5462653700|2881010485|4086979095|381065188|153.85|0|5100
2025-04-17 06:54:28|russ2000_0083|WSO|148|202412|202412|144|198903|202503|23.37|38.83|0.81|1.86|0.78|2.5|2.6|7.73|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|39206429|781940000|316544000|20163372800|20511074090|19529140150|159489969|508.3|0|5800
2025-04-17 06:54:31|russ2000_0108|SKX|89|202412|202412|101|199912|202503|25.72|13.68|0.8|0.87|0.9|0.97|2.34|1.98|0.23|0.11|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|368322708|1234986000|1935988000|8243257900|8473449740|8751955640|129219638|56.78|0|13100
2025-04-17 06:54:32|russ2000_0084|BERY|42|202412|202412|49|201212|202503|31.77|17.41|1.56|1.38|0.73|0.69|10.7|3.66|-5.08|3.69|-5.81|-17.42|0.23|1.61|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|304051282|1181000000|5044000000|15031998000|8077017000|9368502000|142889461|69.81|0|48000
2025-04-17 06:54:33|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-04-17 06:54:33|russ2000_0085|IDA|149|202412|202412|137|199012|202503|16.05|21.29|3.2|4.45|1.95|3.35|1.52|1.88|0.99|0.92|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|75738083|368865000|4594409000|8985004900|6271498506|5876896740|39807399|116.22|0|1985
2025-04-17 06:54:35|russ2000_0111|PRAA|75|202412|202412|87|200306|202503|19.22|11.52|4.19|4.33|3.04|0.73|2.52|0.72|1.05|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62606127|161700000|117498000|4038184000|814696200|948251940|7513209|20.62|0|4412
2025-04-17 06:54:37|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:54:37|russ2000_0086|POOL|110|202412|202412|118|199509|202503|28.63|28.22|1.23|3.73|1.18|2.29|8.56|9.41|1.24|0.75|4.66|1.77|1.49|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21454404|77862000|289316000|12852163700|11999216365|13001095650|146750680|318.35|0|4500
2025-04-17 06:54:38|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-04-17 06:54:39|russ2000_0087|MPW|68|202412|202412|61|200506|202009|22.84|21.45|13.79|15.67|7.66|3.64|1.33|0.75|0.91|1.83|-11.81|-25.13|8.12|8.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|199412754|332335000|10261000|12138449000|3620430090|3189146400|71670746|6.03|0|86
2025-04-17 06:54:40|russ2000_0117|DRH|65|202412|202412|75|200606|202503|38.19|45.41|3.66|3.12|2.22|1.44|1.17|1.01|0.68|0.69|-2.11|7.98|5.08|4.79|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95772468|81381000|3127147000|2629109700|1602611784|1550155156|21135733|7.72|0|31
2025-04-17 06:54:41|russ2000_0088|GEO|113|202412|202412|123|199406|202503|36.81|153.74|1.74|1.63|1.22|1.63|2.97|3.07|1.43|1.28|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|52928759|76896000|2253527000|5734873300|4094695773|3504148440|85774237|29.21|0|22000
2025-04-17 06:54:42|russ2000_0118|CLDX|142|202412|202412|-172|202512|198200|0|0|66.93|88.11|75.21|166.47|4.99|1.61|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|81564869|725281000|7178000|479585000|1204697175|400788300|13552644|18.15|0|130
2025-04-17 06:54:43|russ2000_0089|SUI|114|202412|202412|125|199312|202503|152.55|173.84|9.16|13.21|4.69|5.06|6.69|2.31|4.62|1.04|-2.83|-2.6|6.39|2.92|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52176793|47400000|1278127000|23802431600|16393457088|12548703360|119194123|128.64|0|3146
2025-04-17 06:54:45|russ2000_0119|IDTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:54:46|russ2000_0090|ACAD|73|202412|202412|57|201012|202503|16.85|12.21|4828.79|14.66|4704.68|2.89|7.13|3.78|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|220749709|755993000|14567000|2014364000|2769034829|2600046350|27760398|16.61|0|570
2025-04-17 06:54:46|russ2000_0120|CBRL|150|202412|202412|143|198906|202503|23.2|26.2|1.22|1.38|1.11|0.27|3.84|2.04|1.24|1.02|6.2|5.28|1.41|2.37|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60861284|10346000|1822010000|1400193400|939074430|999429792|53766739|42.18|0|55000
2025-04-17 06:54:48|russ2000_0091|ACHC|43|202412|202412|49|201212|202503|78.19|10.95|3.22|1.76|1.85|0.88|2.52|0.92|1.34|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61621538|76305000|3636046000|4814842200|2782627096|2686594560|67645418|30.32|0|42800
2025-04-17 06:54:49|russ2000_0121|SWX|149|202412|202412|141|198912|202503|19.86|26.07|1.76|1.94|0.78|1.01|1.47|1.47|1.53|1.44|-2.96|-2.47|4.14|3.45|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|50051266|363789000|6616829000|10036305100|5154005040|3987197600|31279158|71.8|0|2295
2025-04-17 06:54:50|russ2000_0092|MOG.A|148|202412|202412|160|198503|202503|26.02|26.39|1.06|1.01|0.7|1.53|1.58|3.02|1.15|0.61|-2|11.53|0.34|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81567344|73448000|654169000|6507713600|5818978130|5651470025|33216096|173.35|0|12809
2025-04-17 06:54:52|russ2000_0123|PRI|51|202412|202412|60|201003|202503|13.6|20.69|1.21|1.58|2.07|3.13|2.33|4.19|0.52|0.84|6.74|6.51|0.99|1.26|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1575497347|1683202000|48487000|9675687700|9494111681|11451194380|51312766|284.53|0|2803
2025-04-17 06:54:53|russ2000_0094|ENS|76|202412|202412|80|200503|202503|18.17|11.33|1.02|1.15|0.88|1.05|2.01|1.96|0.62|0.71|3.44|0.77|1.03|1.03|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225501357|463164000|493173000|4453747000|3610514026|3931721718|33993544|91.58|0|11400
2025-04-17 06:54:54|russ2000_0125|HMHC|32|202006|202006|-172|202512|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-04-17 06:54:55|russ2000_0095|FICO|142|202412|202412|138|199009|202503|38.62|84.63|4.11|10.72|4.88|25.95|7.97|50.14|0.65|-2.13|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121172169|184254000|144442000|47267729300|45076434048|54852695040|343315833|1844.16|0|4065
2025-04-17 06:54:55|russ2000_0127|VSAT|104|202412|202412|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.29|2.76|0.28|0.35|1.48|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|130258556|1556489000|3020797000|6917174400|1345419980|651364620|30809294|10.42|0|6100
2025-04-17 06:54:58|russ2000_0096|PCRX|47|202412|202412|37|201506|202409|503.73|10.93|11.68|6.19|9.74|1.73|11.73|1.48|0.79|0.75|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|195197244|484615000|191096000|1250669600|1149078910|1049191850|22526286|24.85|0|606
2025-04-17 06:54:58|russ2000_0128|NJR|149|202412|202412|138|199009|202503|19.19|14.78|1.16|2.32|0.82|2.69|2.24|2.13|1.02|1.48|2.16|-9.26|4.63|3.61|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19809923|1908000|4005652000|8336321000|4915380272|4698181840|33137673|49.06|0|1108
2025-04-17 06:54:59|russ2000_0097|EME|109|202412|202412|117|199512|202503|18.52|17.16|0.28|0.39|0.35|1.19|2.05|5.72|0.44|0.16|3.4|3.18|0.51|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283279073|1339550000|399112000|15469524100|16932787263|20306363310|212298728|369.63|0|36000
2025-04-17 06:55:01|russ2000_0131|UBSI|145|202412|202412|137|199012|202503|15.75|12.65|4.78|-0.66|4.52|4.56|1.76|0.99|0.74|0.11|3.73|6.67|4.04|4.27|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|886003672|2552434000|251893000|2953153000|4692466622|4156510026|32610734|34.67|0|2204
2025-04-17 06:55:02|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-04-17 06:55:04|russ2000_0132|NHI|121|202412|202412|133|199112|202503|18.95|23.67|13.47|12.76|10.61|9.72|6.28|2.47|1.08|0.84|6.82|3.35|7.57|4.87|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|57259045|24289000|519479000|4514962300|3374508294|3297849000|19098618|73.86|0|16
2025-04-17 06:55:04|russ2000_0099|EEFT|97|202412|202412|86|200309|202503|41.08|16.51|2.99|1.84|2.58|1.29|5.11|3.8|0.51|1.58|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380245464|1922600000|513995000|4698886100|4672294060|5581256325|52176123|106.85|0|7700
2025-04-17 06:55:07|russ2000_0100|CMPR|67|202412|202412|77|200512|202503|72.63|7.56|2.9|1.34|2.74|0.35|13.75|28.22|1.61|-2.87|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97920844|224429000|494917000|2506528200|1122518140|1182348384|12083651|45.23|0|13000
2025-04-17 06:55:07|russ2000_0134|RHP|101|202412|202412|113|199612|202503|123.94|20.83|3.26|3.89|2.18|2.49|3.69|9.98|2.04|6.15|1.5|10.89|2.13|4.8|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|102015292|477694000|3121446000|8763815900|5477530320|5026822560|116643897|91.44|0|1206
2025-04-17 06:55:09|russ2000_0136|MDSO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:55:09|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:55:10|russ2000_0103|OPK|101|202412|202412|41|200606|201609|102.59|57.94|29.54|2.65|29.34|1.79|81.39|0.82|0.68|0.32|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|63864356|431936000|169009000|1120040500|1114773830|1063360808|11249405|1.66|0|6096
2025-04-17 06:55:10|russ2000_0137|HNI|150|202412|202412|137|199012|202503|28.93|15.35|0.95|0.74|0.9|0.85|3.6|2.48|0.39|0.41|4.38|6.7|2.24|2.98|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45659424|28900000|440422000|2401128600|2093320000|1907493500|20505018|44.35|0|8500
2025-04-17 06:55:13|russ2000_0139|BID|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:55:12|russ2000_0105|POR|84|202412|202412|76|200603|202503|20.48|14.82|2.43|2.79|1.42|1.35|1.36|1.29|0.98|1.19|-1.24|-6.17|3.77|4.48|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73488095|12000000|7301000000|9388903000|4876666580|3997275000|53210729|44.6|0|2949
2025-04-17 06:55:14|russ2000_0140|HR|112|202412|202412|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.96|1.65|1.13|0.79|0.89|-0.12|-2.28|6.88|7.34|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13688366|68916000|144282000|10596703800|5931835780|2259462400|44221410|16.9|0|297
2025-04-17 06:55:15|russ2000_0107|RH|75|202412|202412|50|201209|202503|104.17|42.74|1.57|3.33|1.57|0.95|53.6|59.85|-0.1|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|55628871|30413000|1457943000|5462653700|2881010485|4086979095|381065188|153.85|0|5100
2025-04-17 06:55:17|russ2000_0141|POST|43|202412|202412|50|201209|202503|60.05|19.17|2.05|1.99|1.09|0.97|1.5|1.69|1.54|1.79|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|643553659|872900000|1721800000|12655722200|6572222248|8052112000|74468701|116.36|0|10100
2025-04-17 06:55:17|russ2000_0108|SKX|89|202412|202412|101|199912|202503|25.72|13.68|0.8|0.87|0.9|0.97|2.34|1.98|0.23|0.11|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|368322708|1234986000|1935988000|8243257900|8473449740|8751955640|129219638|56.78|0|13100
2025-04-17 06:55:19|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-04-17 06:55:18|russ2000_0142|OLN|149|202412|202412|154|198609|202503|44.15|26.93|0.85|1.03|0.63|0.44|1.8|1.38|0.85|1.4|3.04|3.8|4.89|3.3|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142768657|175600000|3606700000|5496775300|2804568000|3827496000|46149823|24.24|0|6500
2025-04-17 06:55:21|russ2000_0111|PRAA|75|202412|202412|87|200306|202503|19.22|11.52|4.19|4.33|3.04|0.73|2.52|0.72|1.05|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62606127|161700000|117498000|4038184000|814696200|948251940|7513209|20.62|0|4412
2025-04-17 06:55:23|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:55:21|russ2000_0144|TXRH|71|202412|202412|82|200409|202503|31.69|25.75|1.51|1.66|1.75|2.08|4.26|8.15|0.14|0.28|3.5|2.48|1.79|1.51|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|84743731|245225000|1589433000|10842814500|11093325598|11557623430|232163668|166.63|0|67900
2025-04-17 06:55:24|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-04-17 06:55:23|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-04-17 06:55:26|russ2000_0117|DRH|65|202412|202412|75|200606|202503|38.19|45.41|3.66|3.12|2.22|1.44|1.17|1.01|0.68|0.69|-2.11|7.98|5.08|4.79|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95772468|81381000|3127147000|2629109700|1602611784|1550155156|21135733|7.72|0|31
2025-04-17 06:55:26|russ2000_0146|ACIW|110|202412|202412|118|199509|202503|104.44|28.49|2.8|3.1|2.79|3.65|4.55|4.05|3.15|0.65|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95301729|216394000|123827000|6471115600|5758495579|6415513440|38654068|54.71|0|4018
2025-04-17 06:55:28|russ2000_0118|CLDX|142|202412|202412|-172|202512|198200|0|0|66.93|88.11|75.21|166.47|4.99|1.61|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|81564869|725281000|7178000|479585000|1204697175|400788300|13552644|18.15|0|130
2025-04-17 06:55:28|russ2000_0147|NWE|150|202412|202412|78|200509|202503|17.58|15.85|2.88|3.91|1.83|2.35|1.49|1.24|1.33|1.08|1.09|3.89|3.83|4.51|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25243119|4283000|4860759000|6640304400|3549294414|2926890990|33685197|57.87|0|1533
2025-04-17 06:55:31|russ2000_0119|IDTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:55:32|russ2000_0149|FCNCA|126|202412|202412|133|199112|202503|13.17|9.79|0.78|-4.04|2.14|2.77|1.21|1.18|0.76|1.65|1.47|20.41|0.92|0.39|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|3918290667|55928000000|1255688000|6795758100|25434076512|18238236792|164047099|1854.12|0|7176
2025-04-17 06:55:32|russ2000_0120|CBRL|150|202412|202412|143|198906|202503|23.2|26.2|1.22|1.38|1.11|0.27|3.84|2.04|1.24|1.02|6.2|5.28|1.41|2.37|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60861284|10346000|1822010000|1400193400|939074430|999429792|53766739|42.18|0|55000
2025-04-17 06:55:35|russ2000_0150|MTX|121|202412|202412|130|199209|202503|19.31|12.25|1.46|1.47|1.35|0.97|1.76|1.16|0.4|0.56|1.68|5.07|0.32|0.66|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|156620757|337100000|1023600000|2698030400|2027609649|2167737000|14146016|63.57|0|3628
2025-04-17 06:55:35|russ2000_0121|SWX|149|202412|202412|141|198912|202503|19.86|26.07|1.76|1.94|0.78|1.01|1.47|1.47|1.53|1.44|-2.96|-2.47|4.14|3.45|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|50051266|363789000|6616829000|10036305100|5154005040|3987197600|31279158|71.8|0|2295
2025-04-17 06:55:38|russ2000_0123|PRI|51|202412|202412|60|201003|202503|13.6|20.69|1.21|1.58|2.07|3.13|2.33|4.19|0.52|0.84|6.74|6.51|0.99|1.26|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1575497347|1683202000|48487000|9675687700|9494111681|11451194380|51312766|284.53|0|2803
2025-04-17 06:55:38|russ2000_0151|CAKE|115|202412|202412|127|199306|202503|28.84|15.21|1.66|0.71|1.66|0.67|3.95|5.67|0.11|1.02|6.75|0.73|2.36|2.22|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49064150|84176000|2074026000|2880834400|2497829718|2134908840|88083850|48.66|0|46250
2025-04-17 06:55:40|russ2000_0125|HMHC|32|202006|202006|-172|202512|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-04-17 06:55:40|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-04-17 06:55:41|russ2000_0127|VSAT|104|202412|202412|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.29|2.76|0.28|0.35|1.48|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|130258556|1556489000|3020797000|6917174400|1345419980|651364620|30809294|10.42|0|6100
2025-04-17 06:55:43|russ2000_0153|EPAM|45|202412|202412|53|201112|202503|40.11|21.54|3.4|6.85|3.59|2.07|5.42|2.65|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|456444833|1287957000|402119000|8344163800|9601761960|9834288408|148768216|168.84|0|36739
2025-04-17 06:55:43|russ2000_0128|NJR|149|202412|202412|138|199009|202503|19.19|14.78|1.16|2.32|0.82|2.69|2.24|2.13|1.02|1.48|2.16|-9.26|4.63|3.61|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19809923|1908000|4005652000|8336321000|4915380272|4698181840|33137673|49.06|0|1108
2025-04-17 06:55:45|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-04-17 06:55:47|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-04-17 06:55:46|russ2000_0131|UBSI|145|202412|202412|137|199012|202503|15.75|12.65|4.78|-0.66|4.52|4.56|1.76|0.99|0.74|0.11|3.73|6.67|4.04|4.27|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|886003672|2552434000|251893000|2953153000|4692466622|4156510026|32610734|34.67|0|2204
2025-04-17 06:55:48|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-04-17 06:55:50|russ2000_0132|NHI|121|202412|202412|133|199112|202503|18.95|23.67|13.47|12.76|10.61|9.72|6.28|2.47|1.08|0.84|6.82|3.35|7.57|4.87|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|57259045|24289000|519479000|4514962300|3374508294|3297849000|19098618|73.86|0|16
2025-04-17 06:55:51|russ2000_0157|ABG|77|202412|202412|89|200212|202503|12.54|10.27|0.4|0.43|0.19|0.26|2.33|1.24|3|1.44|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42866429|83800000|1013000000|9306090100|4324908476|4262212000|44798991|220.84|0|8500
2025-04-17 06:55:54|russ2000_0158|THOR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:55:52|russ2000_0134|RHP|101|202412|202412|113|199612|202503|123.94|20.83|3.26|3.89|2.18|2.49|3.69|9.98|2.04|6.15|1.5|10.89|2.13|4.8|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|102015292|477694000|3121446000|8763815900|5477530320|5026822560|116643897|91.44|0|1206
2025-04-17 06:55:55|russ2000_0136|MDSO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:55:54|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-04-17 06:55:55|russ2000_0137|HNI|150|202412|202412|137|199012|202503|28.93|15.35|0.95|0.74|0.9|0.85|3.6|2.48|0.39|0.41|4.38|6.7|2.24|2.98|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45659424|28900000|440422000|2401128600|2093320000|1907493500|20505018|44.35|0|8500
2025-04-17 06:55:59|russ2000_0139|BID|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:55:59|russ2000_0140|HR|112|202412|202412|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.96|1.65|1.13|0.79|0.89|-0.12|-2.28|6.88|7.34|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13688366|68916000|144282000|10596703800|5931835780|2259462400|44221410|16.9|0|297
2025-04-17 06:56:02|russ2000_0141|POST|43|202412|202412|50|201209|202503|60.05|19.17|2.05|1.99|1.09|0.97|1.5|1.69|1.54|1.79|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|643553659|872900000|1721800000|12655722200|6572222248|8052112000|74468701|116.36|0|10100
2025-04-17 06:56:03|russ2000_0142|OLN|149|202412|202412|154|198609|202503|44.15|26.93|0.85|1.03|0.63|0.44|1.8|1.38|0.85|1.4|3.04|3.8|4.89|3.3|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142768657|175600000|3606700000|5496775300|2804568000|3827496000|46149823|24.24|0|6500
2025-04-17 06:56:07|russ2000_0144|TXRH|71|202412|202412|82|200409|202503|31.69|25.75|1.51|1.66|1.75|2.08|4.26|8.15|0.14|0.28|3.5|2.48|1.79|1.51|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|84743731|245225000|1589433000|10842814500|11093325598|11557623430|232163668|166.63|0|67900
2025-04-17 06:56:09|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-04-17 06:56:10|russ2000_0146|ACIW|110|202412|202412|118|199509|202503|104.44|28.49|2.8|3.1|2.79|3.65|4.55|4.05|3.15|0.65|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95301729|216394000|123827000|6471115600|5758495579|6415513440|38654068|54.71|0|4018
2025-04-17 06:56:13|russ2000_0147|NWE|150|202412|202412|78|200509|202503|17.58|15.85|2.88|3.91|1.83|2.35|1.49|1.24|1.33|1.08|1.09|3.89|3.83|4.51|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25243119|4283000|4860759000|6640304400|3549294414|2926890990|33685197|57.87|0|1533
2025-04-17 06:56:15|russ2000_0149|FCNCA|126|202412|202412|133|199112|202503|13.17|9.79|0.78|-4.04|2.14|2.77|1.21|1.18|0.76|1.65|1.47|20.41|0.92|0.39|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|3918290667|55928000000|1255688000|6795758100|25434076512|18238236792|164047099|1854.12|0|7176
2025-04-17 06:56:19|russ2000_0150|MTX|121|202412|202412|130|199209|202503|19.31|12.25|1.46|1.47|1.35|0.97|1.76|1.16|0.4|0.56|1.68|5.07|0.32|0.66|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|156620757|337100000|1023600000|2698030400|2027609649|2167737000|14146016|63.57|0|3628
2025-04-17 06:56:21|russ2000_0151|CAKE|115|202412|202412|127|199306|202503|28.84|15.21|1.66|0.71|1.66|0.67|3.95|5.67|0.11|1.02|6.75|0.73|2.36|2.22|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49064150|84176000|2074026000|2880834400|2497829718|2134908840|88083850|48.66|0|46250
2025-04-17 06:56:24|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-04-17 06:56:27|russ2000_0153|EPAM|45|202412|202412|53|201112|202503|40.11|21.54|3.4|6.85|3.59|2.07|5.42|2.65|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|456444833|1287957000|402119000|8344163800|9601761960|9834288408|148768216|168.84|0|36739
2025-04-17 06:56:29|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-04-17 06:56:31|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-04-17 06:56:32|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-04-17 06:56:35|russ2000_0157|ABG|77|202412|202412|89|200212|202503|12.54|10.27|0.4|0.43|0.19|0.26|2.33|1.24|3|1.44|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|42866429|83800000|1013000000|9306090100|4324908476|4262212000|44798991|220.84|0|8500
2025-04-17 06:56:37|russ2000_0158|THOR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-17 06:56:38|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-04-23 06:03:43|russ2000_0000|QRVO|30|202412|202412|41|201412|202503|123.91|256.01|3.68|4.82|3.48|1.83|2.77|2|0.22|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|656066519|769432000|1235676000|7542660300|6774607190|8453939910|179584309|72.41|0|7900
2025-04-23 06:03:45|russ2000_0002|PBYI|53|202412|202412|4|202403|202503|9.85|4.85|4.14|1.62|3|0.63|19.47|1.59|3.25|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102863406|100965000|20353000|112931000|145353168|118392896|1360874|2.96|0|269
2025-04-23 06:03:47|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:03:48|russ2000_0004|DXCM|65|202412|202412|26|201809|202503|134.4|47.76|20.69|21.94|20.13|6.99|21.38|12.69|0.36|1.16|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|399650758|2579400000|455900000|26547819900|26680903000|6624130000|292855043|68.29|0|5200
2025-04-23 06:03:49|russ2000_0005|BC|149|202412|202412|138|199009|202503|26.1|28.34|0.81|1.41|0.72|0.69|3.8|1.87|1.2|1.24|2.88|8.65|1.9|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|277958594|269800000|897300000|5616230200|3553399950|4297230000|48379429|53.85|0|12828
2025-04-23 06:03:52|russ2000_0006|ODP|137|202412|202412|138|198912|202406|45.37|18.27|0.53|0.09|0.48|0.07|2.6|0.53|0.44|0.31|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456449643|166000000|1884000000|512280500|427248950|773820000|11369050|14.33|0|40000
2025-04-23 06:03:54|russ2000_0007|JBLU|77|202412|202412|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.64|1.29|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|946430447|3610000000|9439000000|6630464800|1701460000|1309594000|110959775|4.82|0|21569
2025-04-23 06:03:56|russ2000_0008|GPK|122|202412|202412|125|199312|202503|25.7|12.02|1.01|1.23|0.49|0.9|1.89|2.59|2.81|1.72|3.86|5.49|1.93|1.58|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51769752|157000000|3437400000|12814568400|7792241864|7209092000|69705878|25.96|0|18000
2025-04-23 06:03:58|russ2000_0009|MMS|98|202412|202412|110|199709|202503|30.03|14.66|1.45|1.34|1.55|0.77|3.64|2.34|0.05|0.84|4.07|5.11|0.83|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118453188|72653000|244360000|5175090300|3906332340|4234735380|45742097|68.19|0|29600
2025-04-23 06:04:00|russ2000_0010|CGNX|129|202412|202412|141|198912|202503|43.52|48.9|7.09|15.19|7.88|5.63|4.67|3.34|0|0|3.2|0.85|0.97|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171997070|246050000|109755000|4821043800|5084046220|5139201890|63631612|29.83|0|2267
2025-04-23 06:04:04|russ2000_0012|SSNC|58|202412|202412|60|201003|202503|62.09|27.84|6.08|4.77|4.6|3.6|2.65|3.15|0.87|1.07|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|168925151|567100000|781100000|27105692300|20423085000|22202274000|126656444|83.53|0|22800
2025-04-23 06:04:05|russ2000_0013|WEX|65|202412|202412|77|200512|202503|31.95|20.94|5.27|4.61|4.26|2.47|5.31|4.09|1.49|2.94|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|443307892|4360500000|205189000|6109509800|6123780000|6874178580|191444677|157.02|0|5000
2025-04-23 06:04:07|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-04-23 06:04:09|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:04:09|russ2000_0017|TYL|133|202412|202412|140|199003|202503|65.79|95.94|6.09|12.18|7.55|11.82|4.65|7.38|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|55768472|767978000|191626000|24837749200|24978781821|24078848240|162957164|581.39|0|5495
2025-04-23 06:04:12|russ2000_0018|STE|121|202412|202412|130|199209|202503|61.81|48.12|2.4|5.17|2.43|4.17|3.51|3.47|0.31|0.34|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104169441|155178000|1291515000|24289535800|22267229250|19418465400|129656266|226.65|0|13000
2025-04-23 06:04:14|russ2000_0019|HIW|106|202412|202412|118|199509|202503|36.26|31.53|9.3|7.91|5.03|3.89|1.74|1.37|1.17|1.39|-0.2|4.13|6.02|6.75|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22107049|22412000|2759208000|6560009400|3189969432|3163477200|34683721|29.64|0|398
2025-04-23 06:04:16|russ2000_0021|BDC|110|202412|202412|123|199406|202503|30.68|20.84|1.36|1.47|1.15|1.68|2.98|3.12|1|0.87|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213145173|370302000|396613000|4796806400|4031152750|4477666250|32397071|100.25|0|7000
2025-04-23 06:04:18|russ2000_0022|RLJ|46|202412|202412|54|201109|202503|96.85|29.22|3.98|3.31|2.32|0.88|1.17|0.63|0.7|0.97|4.88|10.14|5.55|6.97|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373724091|409809000|141651000|3389904800|1209502284|1290359793|20410638|7.89|0|87
2025-04-23 06:04:20|russ2000_0023|HEI|151|202412|202412|138|199009|202503|33.22|59.65|2.55|8.29|2.61|8.47|3.27|8.94|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25936867|165467000|170340000|36159944300|33482966100|33070649320|131696012|240.98|0|5900
2025-04-23 06:04:22|russ2000_0025|MANH|98|202412|202412|108|199803|202503|50.09|49.3|4.35|9.81|5.5|10.32|13.01|35.36|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101491011|266230000|49075000|10310684300|10541804448|11148448080|146011781|173.04|0|3500
2025-04-23 06:04:24|russ2000_0027|WST|150|202412|202412|137|199012|202503|37.13|33.46|1.92|9.87|1.99|5.7|2.95|6.03|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|110118939|484600000|908300000|15902889700|16186524000|16970104000|261541123|223.88|0|8200
2025-04-23 06:04:27|russ2000_0029|VRNT|69|202412|202412|89|200212|202503|273.43|15.88|2.55|3.02|2.45|1.12|15.86|1.14|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270151106|217051000|207462000|1641088500|1006587000|1066753800|17803216|16.2|0|6200
2025-04-23 06:04:29|russ2000_0031|TDY|94|202412|202412|102|199909|202503|21.34|28.89|1.5|3.78|1.5|4.18|3.17|2.44|0.4|0.28|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|74896552|649800000|601900000|25315348300|23246341886|18813438000|139920333|497.71|0|11790
2025-04-23 06:04:31|russ2000_0032|FAF|51|202412|202412|59|201006|202503|16.87|52.5|0.62|0.8|0.76|1.12|1.27|1.37|0.19|0.45|2.67|3.64|2.68|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123675796|1803500000|714776000|7152164000|6760145957|7405886090|49344979|65.63|0|18412
2025-04-23 06:04:32|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-04-23 06:04:33|russ2000_0000|QRVO|30|202412|202412|41|201412|202503|123.91|256.01|3.68|4.82|3.48|1.83|2.77|2|0.22|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|656066519|769432000|1235676000|7542660300|6774607190|8453939910|179584309|72.41|0|7900
2025-04-23 06:04:34|russ2000_0035|MTN|99|202412|202412|111|199706|202503|61.81|19.9|2.81|6.29|2.21|1.73|3.29|9.55|1.02|5.09|1.75|1.44|2.46|6.54|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|115248418|488211000|2418423000|7566519000|5066868560|5429892810|96356393|135.71|0|43200
2025-04-23 06:04:35|russ2000_0002|PBYI|53|202412|202412|4|202403|202503|9.85|4.85|4.14|1.62|3|0.63|19.47|1.59|3.25|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102863406|100965000|20353000|112931000|145353168|118392896|1360874|2.96|0|269
2025-04-23 06:04:36|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:04:36|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:04:37|russ2000_0004|DXCM|65|202412|202412|26|201809|202503|134.4|47.76|20.69|21.94|20.13|6.99|21.38|12.69|0.36|1.16|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|399650758|2579400000|455900000|26547819900|26680903000|6624130000|292855043|68.29|0|5200
2025-04-23 06:04:37|russ2000_0037|CUBE|71|202412|202412|82|200409|202503|121.96|24.98|10.61|12.45|6.94|9.1|2.27|3.39|0.81|1.04|-3.78|3.1|4.38|4.8|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17990697|71560000|41698000|12729761300|9727843150|8293940320|82358211|42.71|0|3011
2025-04-23 06:04:39|russ2000_0038|PB|93|202412|202412|105|199812|202503|15.49|14.1|5.86|4.39|5.43|5.92|1.53|0.91|0.19|0.43|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|434199000|12949069000|324975000|-2950170100|6799798161|6613001460|44451760|71.37|0|3901
2025-04-23 06:04:39|russ2000_0005|BC|149|202412|202412|138|199009|202503|26.1|28.34|0.81|1.41|0.72|0.69|3.8|1.87|1.2|1.24|2.88|8.65|1.9|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|277958594|269800000|897300000|5616230200|3553399950|4297230000|48379429|53.85|0|12828
2025-04-23 06:04:41|russ2000_0006|ODP|137|202412|202412|138|198912|202406|45.37|18.27|0.53|0.09|0.48|0.07|2.6|0.53|0.44|0.31|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456449643|166000000|1884000000|512280500|427248950|773820000|11369050|14.33|0|40000
2025-04-23 06:04:41|russ2000_0039|JACK|121|202406|202406|98|199909|202403|23.89|11.37|1.5|3.25|1.25|0.37|5.54|168.69|1.92|-2.04|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34563661|74978000|1259231000|2160957200|512757177|622515050|24776314|27.19|0|5200
2025-04-23 06:04:44|russ2000_0007|JBLU|77|202412|202412|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.64|1.29|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|946430447|3610000000|9439000000|6630464800|1701460000|1309594000|110959775|4.82|0|21569
2025-04-23 06:04:44|russ2000_0040|THS|68|202412|202412|79|200506|202503|33.85|50.17|1.3|0.94|0.87|0.42|1.64|0.88|0.81|0.91|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|59432523|289600000|1175900000|2472718000|1359918000|1530585000|20496280|27.09|0|10800
2025-04-23 06:04:46|russ2000_0008|GPK|122|202412|202412|125|199312|202503|25.7|12.02|1.01|1.23|0.49|0.9|1.89|2.59|2.81|1.72|3.86|5.49|1.93|1.58|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51769752|157000000|3437400000|12814568400|7792241864|7209092000|69705878|25.96|0|18000
2025-04-23 06:04:46|russ2000_0042|NBIX|100|202412|202412|112|199703|202503|252.39|33.62|23.72|8.53|27.69|4.87|9.6|4.26|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|262149940|1076100000|116700000|9951107100|10993640000|10860920000|138787807|110.6|0|780
2025-04-23 06:04:48|russ2000_0009|MMS|98|202412|202412|110|199709|202503|30.03|14.66|1.45|1.34|1.55|0.77|3.64|2.34|0.05|0.84|4.07|5.11|0.83|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118453188|72653000|244360000|5175090300|3906332340|4234735380|45742097|68.19|0|29600
2025-04-23 06:04:48|russ2000_0043|FANG|42|202412|202412|50|201209|202503|28.44|10.12|11.73|3.46|8.15|3.1|2.35|1.23|0.39|0.34|-4.09|7.9|2.15|3.21|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|304786548|161000000|18927000000|61215811100|46522585872|25233700520|481363608|159.88|0|712
2025-04-23 06:04:50|russ2000_0010|CGNX|129|202412|202412|141|198912|202503|43.52|48.9|7.09|15.19|7.88|5.63|4.67|3.34|0|0|3.2|0.85|0.97|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171997070|246050000|109755000|4821043800|5084046220|5139201890|63631612|29.83|0|2267
2025-04-23 06:04:50|russ2000_0044|CW|129|202412|202412|139|199006|202503|17.72|30.07|1.51|1.97|1.46|3.9|1.97|4.88|0.37|0.43|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108170258|385042000|538752000|12611914500|11945405862|13279335850|104206084|317.27|0|9100
2025-04-23 06:04:53|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:04:52|russ2000_0012|SSNC|58|202412|202412|60|201003|202503|62.09|27.84|6.08|4.77|4.6|3.6|2.65|3.15|0.87|1.07|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|168925151|567100000|781100000|27105692300|20423085000|22202274000|126656444|83.53|0|22800
2025-04-23 06:04:53|russ2000_0047|CNO|73|202412|202412|85|200312|202503|30.04|11.14|-1.25|-4.44|0.67|1.01|0.69|1.68|0.73|1.81|8.61|16.44|1.76|1.54|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10871981159|9451300000|0|-729839600|4232431350|5995142650|33078960|41.65|0|3300
2025-04-23 06:04:54|russ2000_0013|WEX|65|202412|202412|77|200512|202503|31.95|20.94|5.27|4.61|4.26|2.47|5.31|4.09|1.49|2.94|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|443307892|4360500000|205189000|6109509800|6123780000|6874178580|191444677|157.02|0|5000
2025-04-23 06:04:56|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-04-23 06:04:55|russ2000_0048|DAN|148|202412|202412|65|200803|202406|24.6|134.67|0.48|0.56|0.34|0.19|2.01|1.45|1.46|1.96|4.65|0.27|1.93|3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540883471|494000000|2326000000|4302348500|1932764688|1926185000|20993296|13.33|0|36300
2025-04-23 06:04:57|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:04:58|russ2000_0017|TYL|133|202412|202412|140|199003|202503|65.79|95.94|6.09|12.18|7.55|11.82|4.65|7.38|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|55768472|767978000|191626000|24837749200|24978781821|24078848240|162957164|581.39|0|5495
2025-04-23 06:04:58|russ2000_0050|SF|149|202412|202412|143|198906|202503|39.86|15.11|1.13|0.28|1.06|2.13|1.36|1.96|1.13|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|914686344|2996219000|839984000|8145345300|9630676164|7011718620|78132453|94.26|0|8300
2025-04-23 06:05:00|russ2000_0018|STE|121|202412|202412|130|199209|202503|61.81|48.12|2.4|5.17|2.43|4.17|3.51|3.47|0.31|0.34|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104169441|155178000|1291515000|24289535800|22267229250|19418465400|129656266|226.65|0|13000
2025-04-23 06:05:01|russ2000_0051|GWRE|45|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.33|14.65|7.6|12.55|0.1|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|601308419|1168961000|169032000|15599195800|15916343850|15809552550|170375836|189.75|0|2690
2025-04-23 06:05:03|russ2000_0019|HIW|106|202412|202412|118|199509|202503|36.26|31.53|9.3|7.91|5.03|3.89|1.74|1.37|1.17|1.39|-0.2|4.13|6.02|6.75|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22107049|22412000|2759208000|6560009400|3189969432|3163477200|34683721|29.64|0|398
2025-04-23 06:05:03|russ2000_0052|UNFI|100|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.96|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16213052|44000000|2684024000|3592706100|1559085000|1408510890|20999876|25.77|0|28300
2025-04-23 06:05:05|russ2000_0021|BDC|110|202412|202412|123|199406|202503|30.68|20.84|1.36|1.47|1.15|1.68|2.98|3.12|1|0.87|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213145173|370302000|396613000|4796806400|4031152750|4477666250|32397071|100.25|0|7000
2025-04-23 06:05:07|russ2000_0022|RLJ|46|202412|202412|54|201109|202503|96.85|29.22|3.98|3.31|2.32|0.88|1.17|0.63|0.7|0.97|4.88|10.14|5.55|6.97|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373724091|409809000|141651000|3389904800|1209502284|1290359793|20410638|7.89|0|87
2025-04-23 06:05:06|russ2000_0054|TEN|87|202412|202412|85|200312|202503|20.63|3.38|0.47|0.42|0.25|0.63|17.82|0.3|8.51|0.92|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1818744900|513976856|1387844648|4664164|17.06|0|78000
2025-04-23 06:05:09|russ2000_0023|HEI|151|202412|202412|138|199009|202503|33.22|59.65|2.55|8.29|2.61|8.47|3.27|8.94|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25936867|165467000|170340000|36159944300|33482966100|33070649320|131696012|240.98|0|5900
2025-04-23 06:05:09|russ2000_0055|MTG|119|202412|202412|131|199206|202503|12.51|8.54|2.59|-1.98|3.79|5.42|1.93|1.16|0.38|0.12|-2.62|10.46|0.63|2.04|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530564494|6081174000|47738000|577765000|6156566220|8416799580|72807568|24.78|0|724
2025-04-23 06:05:13|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:05:12|russ2000_0025|MANH|98|202412|202412|108|199803|202503|50.09|49.3|4.35|9.81|5.5|10.32|13.01|35.36|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101491011|266230000|49075000|10310684300|10541804448|11148448080|146011781|173.04|0|3500
2025-04-23 06:05:14|russ2000_0027|WST|150|202412|202412|137|199012|202503|37.13|33.46|1.92|9.87|1.99|5.7|2.95|6.03|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|110118939|484600000|908300000|15902889700|16186524000|16970104000|261541123|223.88|0|8200
2025-04-23 06:05:14|russ2000_0057|DLX|149|202412|202412|137|199012|202503|15.2|13.4|1.77|0.96|1.51|0.33|6.89|1.13|-22.03|2.42|7.21|6.61|4.11|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78329420|34399000|122905000|2171368900|700620150|663197880|6144418|15.81|0|6352
2025-04-23 06:05:17|russ2000_0029|VRNT|69|202412|202412|89|200212|202503|273.43|15.88|2.55|3.02|2.45|1.12|15.86|1.14|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270151106|217051000|207462000|1641088500|1006587000|1066753800|17803216|16.2|0|6200
2025-04-23 06:05:17|russ2000_0058|CASY|151|202412|202412|140|199003|202503|19.75|31.98|0.5|1.02|0.43|1.1|2.69|4.89|0.69|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63619933|394815000|3308950000|18993271900|16704880892|17090073158|204718447|458.89|0|37153
2025-04-23 06:05:20|russ2000_0031|TDY|94|202412|202412|102|199909|202503|21.34|28.89|1.5|3.78|1.5|4.18|3.17|2.44|0.4|0.28|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|74896552|649800000|601900000|25315348300|23246341886|18813438000|139920333|497.71|0|11790
2025-04-23 06:05:22|russ2000_0032|FAF|51|202412|202412|59|201006|202503|16.87|52.5|0.62|0.8|0.76|1.12|1.27|1.37|0.19|0.45|2.67|3.64|2.68|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123675796|1803500000|714776000|7152164000|6760145957|7405886090|49344979|65.63|0|18412
2025-04-23 06:05:22|russ2000_0059|EPR|93|202412|202412|105|199812|202503|33.08|32.88|13.94|8.61|7.87|6.24|1.44|1.72|0.97|1.23|-1.01|8.35|7.68|6.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48546283|22062000|189058000|6840297300|3984481482|4014669100|43730605|52.61|0|58
2025-04-23 06:05:24|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-04-23 06:05:25|russ2000_0060|MKTX|69|202412|202412|81|200412|202503|42.45|29.76|9.87|28.95|11.03|9.97|7.43|5.87|0|0|2.56|0.55|0.93|1.38|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194355728|649255000|156394000|7505668800|8144798640|8254401550|167157974|216.35|0|527
2025-04-23 06:05:27|russ2000_0035|MTN|99|202412|202412|111|199706|202503|61.81|19.9|2.81|6.29|2.21|1.73|3.29|9.55|1.02|5.09|1.75|1.44|2.46|6.54|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|115248418|488211000|2418423000|7566519000|5066868560|5429892810|96356393|135.71|0|43200
2025-04-23 06:05:29|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:05:28|russ2000_0062|AEO|115|202412|202412|124|199403|202503|19.65|6.57|1.09|0.54|1.1|0.41|3.47|1.08|0.08|0.52|6.76|2.42|2.73|4.53|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327897748|358962000|1930842000|1543868500|2080456540|1834454450|97367291|11.03|0|84000
2025-04-23 06:05:30|russ2000_0037|CUBE|71|202412|202412|82|200409|202503|121.96|24.98|10.61|12.45|6.94|9.1|2.27|3.39|0.81|1.04|-3.78|3.1|4.38|4.8|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17990697|71560000|41698000|12729761300|9727843150|8293940320|82358211|42.71|0|3011
2025-04-23 06:05:31|russ2000_0063|SXT|150|202412|202412|161|198412|202503|19.76|25.32|1.58|2.26|1.26|2.03|2.4|2.97|0.71|0.6|3.49|3.65|2.48|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13225406|26626000|429509000|3762078300|3139129908|3152036070|20771778|74.43|0|4058
2025-04-23 06:05:33|russ2000_0038|PB|93|202412|202412|105|199812|202503|15.49|14.1|5.86|4.39|5.43|5.92|1.53|0.91|0.19|0.43|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|434199000|12949069000|324975000|-2950170100|6799798161|6613001460|44451760|71.37|0|3901
2025-04-23 06:05:35|russ2000_0065|SHO|71|202412|202412|82|200409|202503|40.32|69.04|3.56|3.21|1.94|2.1|1.35|1.04|0.98|0.4|4.5|17.26|5.56|3.83|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275672000|107199000|94462000|2906687700|1889763250|2015857250|20330582|9.41|0|47
2025-04-23 06:05:36|russ2000_0039|JACK|121|202406|202406|98|199909|202403|23.89|11.37|1.5|3.25|1.25|0.37|5.54|168.69|1.92|-2.04|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34563661|74978000|1259231000|2160957200|512757177|622515050|24776314|27.19|0|5200
2025-04-23 06:05:38|russ2000_0066|GNRC|51|202412|202412|56|201103|202503|22.67|23.45|2.77|5.55|2.08|1.78|5.43|3.03|1.64|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136649510|281277000|395590000|8539868100|7549847135|8025088595|102734968|126.65|0|5689
2025-04-23 06:05:40|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:05:39|russ2000_0040|THS|68|202412|202412|79|200506|202503|33.85|50.17|1.3|0.94|0.87|0.42|1.64|0.88|0.81|0.91|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|59432523|289600000|1175900000|2472718000|1359918000|1530585000|20496280|27.09|0|10800
2025-04-23 06:05:41|russ2000_0069|BLUE|37|202412|202412|-172|202512|198200|0|0|142.37|8.73|140.83|0.56|4.45|1.85|-0.39|-2.27|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|686460735|62305000|344840000|56977700|47775688|294673920|3059005|4.88|0|1167
2025-04-23 06:05:42|russ2000_0042|NBIX|100|202412|202412|112|199703|202503|252.39|33.62|23.72|8.53|27.69|4.87|9.6|4.26|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|262149940|1076100000|116700000|9951107100|10993640000|10860920000|138787807|110.6|0|780
2025-04-23 06:05:43|russ2000_0071|RDN|117|202412|202412|129|199212|202503|11.14|8.41|2.31|-1.1|2.93|3.95|1.33|1.01|0.32|0.5|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1768571561|2884858000|61355000|4092457600|4670158628|6392397930|73524762|33.07|0|1400
2025-04-23 06:05:45|russ2000_0043|FANG|42|202412|202412|50|201209|202503|28.44|10.12|11.73|3.46|8.15|3.1|2.35|1.23|0.39|0.34|-4.09|7.9|2.15|3.21|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|304786548|161000000|18927000000|61215811100|46522585872|25233700520|481363608|159.88|0|712
2025-04-23 06:05:46|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-04-23 06:05:47|russ2000_0044|CW|129|202412|202412|139|199006|202503|17.72|30.07|1.51|1.97|1.46|3.9|1.97|4.88|0.37|0.43|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108170258|385042000|538752000|12611914500|11945405862|13279335850|104206084|317.27|0|9100
2025-04-23 06:05:51|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:05:49|russ2000_0073|WWD|98|202412|202412|110|199709|202503|138.68|30.57|1.6|2.23|1.67|3.41|2.59|4.91|0.47|0.41|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|64733439|283726000|1008259000|11451036200|10831328970|11574793230|87056642|182.49|0|9000
2025-04-23 06:05:52|russ2000_0047|CNO|73|202412|202412|85|200312|202503|30.04|11.14|-1.25|-4.44|0.67|1.01|0.69|1.68|0.73|1.81|8.61|16.44|1.76|1.54|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10871981159|9451300000|0|-729839600|4232431350|5995142650|33078960|41.65|0|3300
2025-04-23 06:05:52|russ2000_0076|WWW|148|202412|202412|141|198912|202503|26.49|25.29|1.02|1.39|0.93|0.63|2.27|3.67|0.53|2.11|2.44|5.9|1.09|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87204364|152100000|287300000|1632294100|1127194068|1125319000|22758749|13.91|0|4000
2025-04-23 06:05:54|russ2000_0048|DAN|148|202412|202412|65|200803|202406|24.6|134.67|0.48|0.56|0.34|0.19|2.01|1.45|1.46|1.96|4.65|0.27|1.93|3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540883471|494000000|2326000000|4302348500|1932764688|1926185000|20993296|13.33|0|36300
2025-04-23 06:05:56|russ2000_0077|WBS|138|202412|202412|141|198912|202503|16.79|11.8|4.82|0.05|2.67|3.39|1.24|1|1.72|0.33|0.02|17.23|2.73|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1017628891|2080756000|250535000|10055355900|8835211205|4625993900|69529676|51.55|0|3298
2025-04-23 06:05:59|russ2000_0050|SF|149|202412|202412|143|198906|202503|39.86|15.11|1.13|0.28|1.06|2.13|1.36|1.96|1.13|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|914686344|2996219000|839984000|8145345300|9630676164|7011718620|78132453|94.26|0|8300
2025-04-23 06:06:01|russ2000_0081|SYNA|78|202412|202412|90|200209|202503|67.8|15.06|1.83|1.94|2.36|2.53|25.25|1.81|0.36|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|276214179|596100000|84300000|2733370200|2496403044|2274804000|33062772|63.72|0|1387
2025-04-23 06:06:03|russ2000_0051|GWRE|45|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.33|14.65|7.6|12.55|0.1|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|601308419|1168961000|169032000|15599195800|15916343850|15809552550|170375836|189.75|0|2690
2025-04-23 06:06:04|russ2000_0082|PEB|45|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.94|1.22|0.45|0.51|0.83|-2.46|6.39|3.53|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|110549222|206650000|0|3344523800|1208361102|1322611294|25181676|10.13|0|58
2025-04-23 06:06:05|russ2000_0052|UNFI|100|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.96|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16213052|44000000|2684024000|3592706100|1559085000|1408510890|20999876|25.77|0|28300
2025-04-23 06:06:06|russ2000_0083|WSO|148|202412|202412|144|198903|202503|23.37|38.83|0.81|1.86|0.78|2.5|2.6|7.73|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|39206429|781940000|316544000|20163372800|20511074090|19529140150|159489969|508.3|0|5800
2025-04-23 06:06:08|russ2000_0054|TEN|87|202412|202412|85|200312|202503|20.63|3.38|0.47|0.42|0.25|0.63|17.82|0.3|8.51|0.92|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1818744900|513976856|1387844648|4664164|17.06|0|78000
2025-04-23 06:06:10|russ2000_0084|BERY|42|202412|202412|49|201212|202503|31.77|17.41|1.56|1.38|0.73|0.69|10.7|3.66|-5.08|3.69|-5.81|-17.42|0.23|1.61|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|304051282|1181000000|5044000000|15031998000|8077017000|9368502000|142889461|69.81|0|48000
2025-04-23 06:06:11|russ2000_0055|MTG|119|202412|202412|131|199206|202503|12.51|8.54|2.59|-1.98|3.79|5.42|1.93|1.16|0.38|0.12|-2.62|10.46|0.63|2.04|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530564494|6081174000|47738000|577765000|6156566220|8416799580|72807568|24.78|0|724
2025-04-23 06:06:14|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:06:13|russ2000_0085|IDA|149|202412|202412|137|199012|202503|16.05|21.29|3.2|4.45|1.95|3.35|1.52|1.88|0.99|0.92|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|75738083|368865000|4594409000|8985004900|6271498506|5876896740|39807399|116.22|0|1985
2025-04-23 06:06:15|russ2000_0057|DLX|149|202412|202412|137|199012|202503|15.2|13.4|1.77|0.96|1.51|0.33|6.89|1.13|-22.03|2.42|7.21|6.61|4.11|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78329420|34399000|122905000|2171368900|700620150|663197880|6144418|15.81|0|6352
2025-04-23 06:06:16|russ2000_0086|POOL|110|202412|202412|118|199509|202503|28.63|28.22|1.23|3.73|1.18|2.29|8.56|9.41|1.24|0.75|4.66|1.77|1.49|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21454404|77862000|289316000|12852163700|11999216365|13001095650|146750680|318.35|0|4500
2025-04-23 06:06:19|russ2000_0087|MPW|68|202412|202412|61|200506|202009|22.84|21.45|13.79|15.67|7.66|3.64|1.33|0.75|0.91|1.83|-11.81|-25.13|8.12|8.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|199412754|332335000|10261000|12138449000|3620430090|3189146400|71670746|6.03|0|86
2025-04-23 06:06:19|russ2000_0058|CASY|151|202412|202412|140|199003|202503|19.75|31.98|0.5|1.02|0.43|1.1|2.69|4.89|0.69|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63619933|394815000|3308950000|18993271900|16704880892|17090073158|204718447|458.89|0|37153
2025-04-23 06:06:22|russ2000_0088|GEO|113|202412|202412|123|199406|202503|36.81|153.74|1.74|1.63|1.22|1.63|2.97|3.07|1.43|1.28|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|52928759|76896000|2253527000|5734873300|4094695773|3504148440|85774237|29.21|0|22000
2025-04-23 06:06:22|russ2000_0059|EPR|93|202412|202412|105|199812|202503|33.08|32.88|13.94|8.61|7.87|6.24|1.44|1.72|0.97|1.23|-1.01|8.35|7.68|6.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48546283|22062000|189058000|6840297300|3984481482|4014669100|43730605|52.61|0|58
2025-04-23 06:06:25|russ2000_0060|MKTX|69|202412|202412|81|200412|202503|42.45|29.76|9.87|28.95|11.03|9.97|7.43|5.87|0|0|2.56|0.55|0.93|1.38|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194355728|649255000|156394000|7505668800|8144798640|8254401550|167157974|216.35|0|527
2025-04-23 06:06:25|russ2000_0089|SUI|114|202412|202412|125|199312|202503|152.55|173.84|9.16|13.21|4.69|5.06|6.69|2.31|4.62|1.04|-2.83|-2.6|6.39|2.92|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52176793|47400000|1278127000|23802431600|16393457088|12548703360|119194123|128.64|0|3146
2025-04-23 06:06:28|russ2000_0062|AEO|115|202412|202412|124|199403|202503|19.65|6.57|1.09|0.54|1.1|0.41|3.47|1.08|0.08|0.52|6.76|2.42|2.73|4.53|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327897748|358962000|1930842000|1543868500|2080456540|1834454450|97367291|11.03|0|84000
2025-04-23 06:06:28|russ2000_0090|ACAD|73|202412|202412|57|201012|202503|16.85|12.21|4828.79|14.66|4704.68|2.89|7.13|3.78|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|220749709|755993000|14567000|2014364000|2769034829|2600046350|27760398|16.61|0|570
2025-04-23 06:06:31|russ2000_0091|ACHC|43|202412|202412|49|201212|202503|78.19|10.95|3.22|1.76|1.85|0.88|2.52|0.92|1.34|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61621538|76305000|3636046000|4814842200|2782627096|2686594560|67645418|30.32|0|42800
2025-04-23 06:06:30|russ2000_0063|SXT|150|202412|202412|161|198412|202503|19.76|25.32|1.58|2.26|1.26|2.03|2.4|2.97|0.71|0.6|3.49|3.65|2.48|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13225406|26626000|429509000|3762078300|3139129908|3152036070|20771778|74.43|0|4058
2025-04-23 06:06:33|russ2000_0065|SHO|71|202412|202412|82|200409|202503|40.32|69.04|3.56|3.21|1.94|2.1|1.35|1.04|0.98|0.4|4.5|17.26|5.56|3.83|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275672000|107199000|94462000|2906687700|1889763250|2015857250|20330582|9.41|0|47
2025-04-23 06:06:33|russ2000_0092|MOG.A|148|202412|202412|160|198503|202503|26.02|26.39|1.06|1.01|0.7|1.53|1.58|3.02|1.15|0.61|-2|11.53|0.34|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81567344|73448000|654169000|6507713600|5818978130|5651470025|33216096|173.35|0|12809
2025-04-23 06:06:36|russ2000_0066|GNRC|51|202412|202412|56|201103|202503|22.67|23.45|2.77|5.55|2.08|1.78|5.43|3.03|1.64|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136649510|281277000|395590000|8539868100|7549847135|8025088595|102734968|126.65|0|5689
2025-04-23 06:06:38|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:06:36|russ2000_0094|ENS|76|202412|202412|80|200503|202503|18.17|11.33|1.02|1.15|0.88|1.05|2.01|1.96|0.62|0.71|3.44|0.77|1.03|1.03|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225501357|463164000|493173000|4453747000|3610514026|3931721718|33993544|91.58|0|11400
2025-04-23 06:06:39|russ2000_0069|BLUE|37|202412|202412|-172|202512|198200|0|0|142.37|8.73|140.83|0.56|4.45|1.85|-0.39|-2.27|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|686460735|62305000|344840000|56977700|47775688|294673920|3059005|4.88|0|1167
2025-04-23 06:06:39|russ2000_0095|FICO|142|202412|202412|138|199009|202503|38.62|84.63|4.11|10.72|4.88|25.95|7.97|50.14|0.65|-2.13|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121172169|184254000|144442000|47267729300|45076434048|54852695040|343315833|1844.16|0|4065
2025-04-23 06:06:41|russ2000_0071|RDN|117|202412|202412|129|199212|202503|11.14|8.41|2.31|-1.1|2.93|3.95|1.33|1.01|0.32|0.5|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1768571561|2884858000|61355000|4092457600|4670158628|6392397930|73524762|33.07|0|1400
2025-04-23 06:06:42|russ2000_0096|PCRX|47|202412|202412|37|201506|202409|503.73|10.93|11.68|6.19|9.74|1.73|11.73|1.48|0.79|0.75|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|195197244|484615000|191096000|1250669600|1149078910|1049191850|22526286|24.85|0|606
2025-04-23 06:06:44|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-04-23 06:06:45|russ2000_0097|EME|109|202412|202412|117|199512|202503|18.52|17.16|0.28|0.39|0.35|1.19|2.05|5.72|0.44|0.16|3.4|3.18|0.51|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283279073|1339550000|399112000|15469524100|16932787263|20306363310|212298728|369.63|0|36000
2025-04-23 06:06:46|russ2000_0073|WWD|98|202412|202412|110|199709|202503|138.68|30.57|1.6|2.23|1.67|3.41|2.59|4.91|0.47|0.41|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|64733439|283726000|1008259000|11451036200|10831328970|11574793230|87056642|182.49|0|9000
2025-04-23 06:06:48|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-04-23 06:06:49|russ2000_0076|WWW|148|202412|202412|141|198912|202503|26.49|25.29|1.02|1.39|0.93|0.63|2.27|3.67|0.53|2.11|2.44|5.9|1.09|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87204364|152100000|287300000|1632294100|1127194068|1125319000|22758749|13.91|0|4000
2025-04-23 06:06:50|russ2000_0099|EEFT|97|202412|202412|86|200309|202503|41.08|16.51|2.99|1.84|2.58|1.29|5.11|3.8|0.51|1.58|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380245464|1922600000|513995000|4698886100|4672294060|5581256325|52176123|106.85|0|7700
2025-04-23 06:06:52|russ2000_0077|WBS|138|202412|202412|141|198912|202503|16.79|11.8|4.82|0.05|2.67|3.39|1.24|1|1.72|0.33|0.02|17.23|2.73|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1017628891|2080756000|250535000|10055355900|8835211205|4625993900|69529676|51.55|0|3298
2025-04-23 06:06:54|russ2000_0100|CMPR|67|202412|202412|77|200512|202503|72.63|7.56|2.9|1.34|2.74|0.35|13.75|28.22|1.61|-2.87|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97920844|224429000|494917000|2506528200|1122518140|1182348384|12083651|45.23|0|13000
2025-04-23 06:06:57|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:06:55|russ2000_0081|SYNA|78|202412|202412|90|200209|202503|67.8|15.06|1.83|1.94|2.36|2.53|25.25|1.81|0.36|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|276214179|596100000|84300000|2733370200|2496403044|2274804000|33062772|63.72|0|1387
2025-04-23 06:06:58|russ2000_0082|PEB|45|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.94|1.22|0.45|0.51|0.83|-2.46|6.39|3.53|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|110549222|206650000|0|3344523800|1208361102|1322611294|25181676|10.13|0|58
2025-04-23 06:06:58|russ2000_0103|OPK|101|202412|202412|41|200606|201609|102.59|57.94|29.54|2.65|29.34|1.79|81.39|0.82|0.68|0.32|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|63864356|431936000|169009000|1120040500|1114773830|1063360808|11249405|1.66|0|6096
2025-04-23 06:07:00|russ2000_0083|WSO|148|202412|202412|144|198903|202503|23.37|38.83|0.81|1.86|0.78|2.5|2.6|7.73|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|39206429|781940000|316544000|20163372800|20511074090|19529140150|159489969|508.3|0|5800
2025-04-23 06:07:01|russ2000_0105|POR|84|202412|202412|76|200603|202503|20.48|14.82|2.43|2.79|1.42|1.35|1.36|1.29|0.98|1.19|-1.24|-6.17|3.77|4.48|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73488095|12000000|7301000000|9388903000|4876666580|3997275000|53210729|44.6|0|2949
2025-04-23 06:07:04|russ2000_0084|BERY|42|202412|202412|49|201212|202503|31.77|17.41|1.56|1.38|0.73|0.69|10.7|3.66|-5.08|3.69|-5.81|-17.42|0.23|1.61|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|304051282|1181000000|5044000000|15031998000|8077017000|9368502000|142889461|69.81|0|48000
2025-04-23 06:07:05|russ2000_0107|RH|75|202412|202412|50|201209|202503|104.32|48|1.57|3.33|1.57|1.06|53.6|59.85|-0.1|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|55628871|30413000|1457943000|5817558800|3235870080|4590380160|434828575|172.8|0|5100
2025-04-23 06:07:06|russ2000_0085|IDA|149|202412|202412|137|199012|202503|16.05|21.29|3.2|4.45|1.95|3.35|1.52|1.88|0.99|0.92|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|75738083|368865000|4594409000|8985004900|6271498506|5876896740|39807399|116.22|0|1985
2025-04-23 06:07:08|russ2000_0108|SKX|89|202412|202412|101|199912|202503|25.72|13.68|0.8|0.87|0.9|0.97|2.34|1.98|0.23|0.11|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|368322708|1234986000|1935988000|8243257900|8473449740|8751955640|129219638|56.78|0|13100
2025-04-23 06:07:11|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-04-23 06:07:10|russ2000_0086|POOL|110|202412|202412|118|199509|202503|28.63|28.22|1.23|3.73|1.18|2.29|8.56|9.41|1.24|0.75|4.66|1.77|1.49|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21454404|77862000|289316000|12852163700|11999216365|13001095650|146750680|318.35|0|4500
2025-04-23 06:07:12|russ2000_0111|PRAA|75|202412|202412|87|200306|202503|19.22|11.52|4.19|4.33|3.04|0.73|2.52|0.72|1.05|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62606127|161700000|117498000|4038184000|814696200|948251940|7513209|20.62|0|4412
2025-04-23 06:07:13|russ2000_0087|MPW|68|202412|202412|61|200506|202009|22.84|21.45|13.79|15.67|7.66|3.64|1.33|0.75|0.91|1.83|-11.81|-25.13|8.12|8.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|199412754|332335000|10261000|12138449000|3620430090|3189146400|71670746|6.03|0|86
2025-04-23 06:07:15|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:07:15|russ2000_0088|GEO|113|202412|202412|123|199406|202503|36.81|153.74|1.74|1.63|1.22|1.63|2.97|3.07|1.43|1.28|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|52928759|76896000|2253527000|5734873300|4094695773|3504148440|85774237|29.21|0|22000
2025-04-23 06:07:16|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-04-23 06:07:18|russ2000_0089|SUI|114|202412|202412|125|199312|202503|152.55|173.84|9.16|13.21|4.69|5.06|6.69|2.31|4.62|1.04|-2.83|-2.6|6.39|2.92|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52176793|47400000|1278127000|23802431600|16393457088|12548703360|119194123|128.64|0|3146
2025-04-23 06:07:19|russ2000_0117|DRH|65|202412|202412|75|200606|202503|38.19|45.41|3.66|3.12|2.22|1.44|1.17|1.01|0.68|0.69|-2.11|7.98|5.08|4.79|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95772468|81381000|3127147000|2629109700|1602611784|1550155156|21135733|7.72|0|31
2025-04-23 06:07:21|russ2000_0090|ACAD|73|202412|202412|57|201012|202503|16.85|12.21|4828.79|14.66|4704.68|2.89|7.13|3.78|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|220749709|755993000|14567000|2014364000|2769034829|2600046350|27760398|16.61|0|570
2025-04-23 06:07:24|russ2000_0091|ACHC|43|202412|202412|49|201212|202503|78.19|10.95|3.22|1.76|1.85|0.88|2.52|0.92|1.34|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61621538|76305000|3636046000|4814842200|2782627096|2686594560|67645418|30.32|0|42800
2025-04-23 06:07:26|russ2000_0092|MOG.A|148|202412|202412|160|198503|202503|26.02|26.39|1.06|1.01|0.7|1.53|1.58|3.02|1.15|0.61|-2|11.53|0.34|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81567344|73448000|654169000|6507713600|5818978130|5651470025|33216096|173.35|0|12809
2025-04-23 06:07:29|russ2000_0094|ENS|76|202412|202412|80|200503|202503|18.17|11.33|1.02|1.15|0.88|1.05|2.01|1.96|0.62|0.71|3.44|0.77|1.03|1.03|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225501357|463164000|493173000|4453747000|3610514026|3931721718|33993544|91.58|0|11400
2025-04-23 06:07:31|russ2000_0095|FICO|142|202412|202412|138|199009|202503|38.62|84.63|4.11|10.72|4.88|25.95|7.97|50.14|0.65|-2.13|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121172169|184254000|144442000|47267729300|45076434048|54852695040|343315833|1844.16|0|4065
2025-04-23 06:07:34|russ2000_0096|PCRX|47|202412|202412|37|201506|202409|503.73|10.93|11.68|6.19|9.74|1.73|11.73|1.48|0.79|0.75|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|195197244|484615000|191096000|1250669600|1149078910|1049191850|22526286|24.85|0|606
2025-04-23 06:07:36|russ2000_0097|EME|109|202412|202412|117|199512|202503|18.52|17.16|0.28|0.39|0.35|1.19|2.05|5.72|0.44|0.16|3.4|3.18|0.51|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283279073|1339550000|399112000|15469524100|16932787263|20306363310|212298728|369.63|0|36000
2025-04-23 06:07:39|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-04-23 06:07:41|russ2000_0099|EEFT|97|202412|202412|86|200309|202503|41.08|16.51|2.99|1.84|2.58|1.29|5.11|3.8|0.51|1.58|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380245464|1922600000|513995000|4698886100|4672294060|5581256325|52176123|106.85|0|7700
2025-04-23 06:07:44|russ2000_0100|CMPR|67|202412|202412|77|200512|202503|72.63|7.56|2.9|1.34|2.74|0.35|13.75|28.22|1.61|-2.87|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97920844|224429000|494917000|2506528200|1122518140|1182348384|12083651|45.23|0|13000
2025-04-23 06:07:46|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:07:47|russ2000_0103|OPK|101|202412|202412|41|200606|201609|102.59|57.94|29.54|2.65|29.34|1.79|81.39|0.82|0.68|0.32|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|63864356|431936000|169009000|1120040500|1114773830|1063360808|11249405|1.66|0|6096
2025-04-23 06:07:50|russ2000_0105|POR|84|202412|202412|76|200603|202503|20.48|14.82|2.43|2.79|1.42|1.35|1.36|1.29|0.98|1.19|-1.24|-6.17|3.77|4.48|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73488095|12000000|7301000000|9388903000|4876666580|3997275000|53210729|44.6|0|2949
2025-04-23 06:07:53|russ2000_0107|RH|75|202412|202412|50|201209|202503|104.32|48|1.57|3.33|1.57|1.06|53.6|59.85|-0.1|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|55628871|30413000|1457943000|5817558800|3235870080|4590380160|434828575|172.8|0|5100
2025-04-23 06:07:55|russ2000_0108|SKX|89|202412|202412|101|199912|202503|25.72|13.68|0.8|0.87|0.9|0.97|2.34|1.98|0.23|0.11|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|368322708|1234986000|1935988000|8243257900|8473449740|8751955640|129219638|56.78|0|13100
2025-04-23 06:07:58|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-04-23 06:07:59|russ2000_0111|PRAA|75|202412|202412|87|200306|202503|19.22|11.52|4.19|4.33|3.04|0.73|2.52|0.72|1.05|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62606127|161700000|117498000|4038184000|814696200|948251940|7513209|20.62|0|4412
2025-04-23 06:08:02|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 06:08:03|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-04-23 06:08:05|russ2000_0117|DRH|65|202412|202412|75|200606|202503|38.19|45.41|3.66|3.12|2.22|1.44|1.17|1.01|0.68|0.69|-2.11|7.98|5.08|4.79|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95772468|81381000|3127147000|2629109700|1602611784|1550155156|21135733|7.72|0|31
2025-05-10 22:31:43|russ2000_0000|QRVO|31|202503|202503|41|201412|202503|116.14|123.93|3.68|4.82|3.47|1.85|2.75|1.99|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7290901300|6774607190|8453939910|179584309|72.41|0|7900
2025-05-10 22:31:45|russ2000_0002|PBYI|53|202412|202412|4|202403|202503|9.08|4.85|4.14|1.62|2.98|0.63|19.44|1.59|3.25|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102863406|100965000|20353000|112931000|145353168|118392896|1360874|2.96|0|269
2025-05-10 22:31:46|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 22:31:47|russ2000_0004|DXCM|66|202503|202503|26|201809|202503|134.17|50.96|20.69|21.94|20.11|6.75|21.35|11.81|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|26518921200|26777021175|6624130000|292855043|68.29|0|5200
2025-05-10 22:31:49|russ2000_0005|BC|150|202503|202503|138|199009|202503|26.26|44.5|0.81|1.41|0.72|0.71|3.8|1.89|1.21|1.33|2.88|8.65|1.9|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-10 22:31:52|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.32|18.27|0.53|0.09|0.48|0.07|2.6|0.55|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-10 22:31:54|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.7|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6679918300|1707918318|1309594000|110959775|4.82|0|21569
2025-05-10 22:31:56|russ2000_0008|GPK|123|202503|202503|125|199312|202503|25.73|12.66|1.01|1.23|0.49|0.91|1.9|2.48|2.81|1.81|3.86|5.49|1.93|1.58|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|13410541600|7833541628|7209092000|69705878|25.96|0|18000
2025-05-10 22:31:59|russ2000_0009|MMS|99|202503|202503|110|199709|202503|30.04|13.56|1.45|1.34|1.55|0.76|3.64|2.3|0.06|0.9|4.07|5.11|0.82|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5227180300|3842438310|4234735380|45742097|68.19|0|29600
2025-05-10 22:32:02|russ2000_0010|CGNX|130|202503|202503|141|198912|202503|43.53|43.87|7.09|15.19|7.88|5.58|4.67|3.46|0|0|3.2|0.85|0.96|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-10 22:32:05|russ2000_0012|SSNC|59|202503|202503|60|201003|202503|62.06|25.94|6.08|4.77|4.6|3.56|2.64|3.03|0.87|1.01|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26998192000|20581792000|22202274000|126656444|83.53|0|22800
2025-05-10 22:32:07|russ2000_0013|WEX|66|202503|202503|77|200512|202503|31.88|20.23|5.27|4.61|4.26|2.44|5.34|6.63|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|6522798700|5376898668|6874178580|191444677|157.02|0|5000
2025-05-10 22:32:08|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-05-10 22:32:10|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 22:32:11|russ2000_0017|TYL|134|202503|202503|140|199003|202503|65.75|87.56|6.09|12.18|7.55|11.59|4.65|7.14|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-10 22:32:13|russ2000_0018|STE|121|202412|202412|130|199209|202503|61.86|48.12|2.4|5.17|2.43|4.17|3.51|3.47|0.31|0.34|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104169441|155178000|1291515000|24289535800|22267229250|19418465400|129656266|226.65|0|13000
2025-05-10 22:32:16|russ2000_0019|HIW|107|202503|202503|118|199509|202503|36.13|18.53|9.3|7.91|5.03|3.96|1.74|1.34|1.17|1.38|-0.2|4.13|6.02|6.75|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6610646200|3195506184|3163477200|34683721|29.64|0|398
2025-05-10 22:32:19|russ2000_0021|BDC|111|202503|202503|123|199406|202503|30.7|19.35|1.36|1.47|1.15|1.62|2.98|3.25|1|0.96|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|4893216300|3973609250|4477666250|32397071|100.25|0|7000
2025-05-10 22:32:21|russ2000_0022|RLJ|47|202503|202503|54|201109|202503|96.79|30.35|3.98|3.31|2.32|0.88|1.17|0.64|0.7|0.99|4.88|10.14|5.56|6.97|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3452938900|1198700874|1290359793|20410638|7.89|0|87
2025-05-10 22:32:22|russ2000_0023|HEI|150|202412|202412|138|199009|202503|33.27|62.07|2.55|8.29|2.62|8.82|3.28|9.3|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24606836|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-10 22:32:25|russ2000_0025|MANH|99|202503|202503|108|199803|202503|50.13|49.44|4.35|9.81|5.51|10.2|13.12|42.87|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|10300216000|10506088992|11148448080|146011781|173.04|0|3500
2025-05-10 22:32:28|russ2000_0027|WST|151|202503|202503|137|199012|202503|37.12|35.15|1.92|9.87|1.99|5.67|2.94|5.99|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-10 22:32:31|russ2000_0029|VRNT|68|202412|202412|89|200212|202503|273.43|17.29|2.55|3.02|2.45|1.22|15.86|1.24|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270655323|217051000|207462000|1730567600|1096061400|1161576360|19803493|17.64|0|6200
2025-05-10 22:32:32|russ2000_0031|TDY|95|202503|202503|102|199909|202503|21.35|28.44|1.5|3.78|1.5|4.09|3.17|2.35|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25828109400|23318609378|18813438000|139920333|497.71|0|11790
2025-05-10 22:32:34|russ2000_0032|FAF|52|202503|202503|59|201006|202503|16.69|43.46|0.62|0.8|0.76|1.09|1.27|1.35|0.2|0.45|2.67|3.64|2.68|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6968916000|6773016000|7405886090|49344979|65.63|0|18412
2025-05-10 22:32:36|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-05-10 22:32:38|russ2000_0035|MTN|98|202412|202412|111|199706|202503|61.81|20.41|2.81|6.29|2.21|1.78|3.29|9.79|1|5.09|1.75|1.44|2.45|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|109164082|488211000|2418423000|7696828600|5197171200|5569531200|92879748|139.2|0|43200
2025-05-10 22:32:40|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 22:32:41|russ2000_0037|CUBE|72|202503|202503|82|200409|202503|121.99|25.42|10.61|12.45|6.95|9.03|2.28|3.42|0.81|1.18|-3.78|3.1|4.37|4.8|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13171872700|9734471742|8293940320|82358211|42.71|0|3011
2025-05-10 22:32:43|russ2000_0038|PB|94|202503|202503|105|199812|202503|15.48|13.59|5.86|4.39|5.43|5.8|1.53|0.9|0.19|0.36|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|447752097|1694637000|324975000|7803926500|6798563460|6613001460|44451760|71.37|0|3901
2025-05-10 22:32:45|russ2000_0039|JACK|121|202406|202406|98|199909|202403|23.88|11.03|1.5|3.25|1.25|0.37|5.54|168.69|1.92|-2.04|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34563661|74978000|1259231000|2160957200|512757177|622515050|24776314|27.19|0|5200
2025-05-10 22:32:48|russ2000_0040|THS|69|202503|202503|79|200506|202503|36.9|208.38|1.3|0.94|0.87|0.42|1.64|0.9|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2771736000|1365336000|1530585000|20496280|27.09|0|10800
2025-05-10 22:32:49|russ2000_0042|NBIX|101|202503|202503|112|199703|202503|252.51|37.49|23.72|8.53|27.69|4.74|9.6|4.32|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|9999064900|10942564920|10860920000|138787807|110.6|0|780
2025-05-10 22:32:52|russ2000_0043|FANG|43|202503|202503|50|201209|202503|28.42|9.78|11.73|3.46|8.15|3.01|2.35|1.19|0.39|0.36|-4.09|7.9|2.15|3.21|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|61295589500|45931589452|25233700520|481363608|159.88|0|712
2025-05-10 22:32:53|russ2000_0044|CW|130|202503|202503|139|199006|202503|17.73|28.23|1.51|1.97|1.46|3.77|1.97|4.68|0.37|0.37|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-10 22:32:56|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 22:32:56|russ2000_0047|CNO|74|202503|202503|85|200312|202503|30.1|14.56|-1.25|-4.44|0.67|1.03|0.69|1.64|0.74|1.74|8.61|16.44|1.75|1.54|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11062541429|24211200000|0|-15652719100|4160580935|5995142650|33078960|41.65|0|3300
2025-05-10 22:32:58|russ2000_0048|DAN|149|202503|202503|65|200803|202406|25.06|134.67|0.48|0.56|0.34|0.2|2.01|1.41|1.46|2.01|4.65|0.27|1.92|3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|4464530200|1942530246|1926185000|20993296|13.33|0|36300
2025-05-10 22:33:01|russ2000_0050|SF|150|202503|202503|143|198906|202503|39.89|18.02|1.13|0.28|1.06|2.1|1.36|2|1.13|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|914686344|2996219000|839984000|10401132300|9716132280|7011718620|78132453|94.26|0|8300
2025-05-10 22:33:04|russ2000_0051|GWRE|44|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.37|15.81|7.63|13.54|0.09|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|596999310|1168961000|169032000|16859083900|17176230462|17060985906|158176477|204.77|0|2690
2025-05-10 22:33:06|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-10 22:33:10|russ2000_0054|TEN|87|202412|202412|85|200312|202503|20.65|3.38|0.47|0.42|0.25|0.63|17.82|0.3|8.51|0.92|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1818744900|513976856|1387844648|4664164|17.06|0|78000
2025-05-10 22:33:12|russ2000_0055|MTG|120|202503|202503|131|199206|202503|12.51|8.23|2.59|-1.98|3.78|5.23|1.93|1.16|0.38|0.13|-2.62|10.46|0.63|2.04|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|505021300|5952007320|8416799580|72807568|24.78|0|724
2025-05-10 22:33:16|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 22:33:17|russ2000_0057|DLX|150|202503|202503|137|199012|202503|15.23|12.65|1.77|0.96|1.52|0.33|6.89|1.14|-21.84|2.4|7.21|6.61|4.1|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-10 22:33:20|russ2000_0058|CASY|150|202412|202412|140|199003|202503|19.76|32.24|0.5|1.02|0.43|1.11|2.7|4.93|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62553799|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-10 22:33:24|russ2000_0059|EPR|93|202412|202412|105|199812|202503|33.08|32.88|13.94|8.61|7.88|6.24|1.44|1.72|0.97|1.23|-1.01|8.35|7.68|6.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48546283|22062000|189058000|6840297300|3984481482|4014669100|43730605|52.61|0|58
2025-05-10 22:33:26|russ2000_0060|MKTX|70|202503|202503|81|200412|202503|42.56|37.63|9.87|28.95|11.03|9.97|7.43|6.03|0|0|2.56|0.55|0.93|1.38|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7573449100|8128529120|8254401550|167157974|216.35|0|527
2025-05-10 22:33:29|russ2000_0062|AEO|114|202412|202412|124|199403|202503|19.63|6.27|1.09|0.54|1.1|0.39|3.46|1.03|0.08|0.52|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|328146655|358962000|1930842000|1457611500|1986147540|1751296950|82990814|10.53|0|84000
2025-05-10 22:33:32|russ2000_0063|SXT|151|202503|202503|161|198412|202503|19.77|24.65|1.58|2.26|1.26|2.02|2.4|2.89|0.71|0.64|3.49|3.65|2.48|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-10 22:33:35|russ2000_0065|SHO|72|202503|202503|82|200409|202503|40.82|97.71|3.56|3.21|1.94|2.06|1.35|1.05|0.97|0.41|4.5|17.26|5.56|3.83|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2935952000|1885476995|2015857250|20330582|9.41|0|47
2025-05-10 22:33:38|russ2000_0066|GNRC|52|202503|202503|56|201103|202503|22.71|22.06|2.77|5.55|2.08|1.75|5.43|3.03|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8556668000|7482671975|8025088595|102734968|126.65|0|5689
2025-05-10 22:33:40|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 22:33:40|russ2000_0069|BLUE|37|202412|202412|-172|202512|198200|0|0|142.37|8.73|140.83|0.56|4.45|1.85|-0.39|-2.27|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|686460735|62305000|344840000|56977700|47775688|294673920|3059005|4.88|0|1167
2025-05-10 22:33:42|russ2000_0071|RDN|118|202503|202503|129|199212|202503|11.14|8.41|2.31|-1.1|2.93|3.9|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1510869600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-10 22:33:45|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-05-10 22:33:47|russ2000_0073|WWD|99|202503|202503|110|199709|202503|138.71|29.48|1.6|2.23|1.68|3.35|2.6|4.65|0.47|0.39|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|11420523200|10872754200|11574793230|87056642|182.49|0|9000
2025-05-10 22:33:50|russ2000_0076|WWW|149|202503|202503|141|198912|202503|26.41|15.99|1.02|1.39|0.93|0.63|2.28|3.63|0.54|2.29|2.44|5.9|1.09|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-10 22:33:54|russ2000_0077|WBS|139|202503|202503|141|198912|202503|16.79|11.61|4.82|0.05|2.67|3.33|1.24|0.97|1.71|0.41|0.02|17.23|2.73|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1101126923|11872373000|250535000|920047700|8691020700|4625993900|69529676|51.55|0|3298
2025-05-10 22:33:57|russ2000_0081|SYNA|79|202503|202503|90|200209|202503|67.8|15.43|1.83|1.94|2.37|2.45|25.25|1.79|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2888634200|2475834228|2274804000|33062772|63.72|0|1387
2025-05-10 22:34:00|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.93|1.22|0.45|0.52|0.85|-2.46|6.39|3.53|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3329065200|1198160192|1322611294|25181676|10.13|0|58
2025-05-10 22:34:04|russ2000_0083|WSO|149|202503|202503|144|198903|202503|23.4|39.94|0.81|1.86|0.78|2.57|2.61|7.71|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-10 22:34:07|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-05-10 22:34:08|russ2000_0085|IDA|150|202503|202503|137|199012|202503|16.05|20.72|3.2|4.45|1.95|3.43|1.52|1.88|0.99|1.03|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9097755600|6278227644|5876896740|39807399|116.22|0|1985
2025-05-10 22:34:12|russ2000_0086|POOL|111|202503|202503|118|199509|202503|28.65|29.86|1.23|3.73|1.18|2.3|8.56|9.68|1.23|0.83|4.66|1.77|1.49|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12942347800|11988901825|13001095650|146750680|318.35|0|4500
2025-05-10 22:34:14|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.68|3.82|1.33|0.76|0.92|1.99|-11.81|-25.13|8.08|8.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|12414559900|3621587850|3189146400|71670746|6.03|0|86
2025-05-10 22:34:16|russ2000_0088|GEO|114|202503|202503|123|199406|202503|36.8|153.74|1.74|1.63|1.22|1.66|2.97|3.11|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5789594200|4172251244|3504148440|85774237|29.21|0|22000
2025-05-10 22:34:19|russ2000_0089|SUI|115|202503|202503|125|199312|202503|152.94|207.48|9.16|13.21|4.7|5.43|6.69|2.37|4.59|1.06|-2.83|-2.6|6.39|2.92|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23768171800|16412971776|12548703360|119194123|128.64|0|3146
2025-05-10 22:34:22|russ2000_0090|ACAD|74|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4704.67|2.78|7.11|3.62|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|2088780000|2769034829|2600046350|27760398|16.61|0|570
2025-05-10 22:34:24|russ2000_0091|ACHC|43|202412|202412|49|201212|202503|78.19|10.95|3.22|1.76|1.85|0.88|2.51|0.92|1.34|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61621538|76305000|3636046000|4814842200|2782627096|2686594560|67645418|30.32|0|42800
2025-05-10 22:34:26|russ2000_0092|MOG.A|149|202503|202503|160|198503|202503|26.04|26.83|1.06|1.01|0.7|1.53|1.58|2.98|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-10 22:34:30|russ2000_0094|ENS|76|202412|202412|80|200503|202503|18.21|11.33|1.02|1.15|0.88|1.05|2.01|1.96|0.62|0.71|3.44|0.77|1.02|1.03|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225501357|463164000|493173000|4453747000|3610514026|3931721718|33993544|91.58|0|11400
2025-05-10 22:34:32|russ2000_0095|FICO|143|202503|202503|138|199009|202503|38.64|79.42|4.11|10.72|4.89|24.92|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-10 22:34:36|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|504.01|10.93|11.68|6.19|9.75|1.67|11.74|1.44|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1239713600|1150326380|1049191850|22526286|24.85|0|606
2025-05-10 22:34:38|russ2000_0097|EME|110|202503|202503|117|199512|202503|18.53|16.33|0.28|0.39|0.35|1.14|2.05|5.68|0.44|0.08|3.4|3.18|0.51|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|16430855600|16755586641|20306363310|212298728|369.63|0|36000
2025-05-10 22:34:42|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-05-10 22:34:44|russ2000_0099|EEFT|98|202503|202503|86|200309|202503|41.1|15.78|2.99|1.84|2.58|1.25|5.11|3.55|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4726396200|4620696195|5581256325|52176123|106.85|0|7700
2025-05-10 22:34:46|russ2000_0100|CMPR|68|202503|202503|77|200512|202503|72.62|7.8|2.9|1.34|2.74|0.34|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2549967400|1124924376|1182348384|12083651|45.23|0|13000
2025-05-10 22:34:48|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 22:34:49|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.83|81.39|0.85|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1118109300|1114867288|1063360808|11249405|1.66|0|6096
2025-05-10 22:34:52|russ2000_0105|POR|85|202503|202503|76|200603|202503|20.5|15.7|2.43|2.79|1.42|1.38|1.36|1.27|0.98|1.23|-1.24|-6.17|3.77|4.48|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9603847200|4883847180|3997275000|53210729|44.6|0|2949
2025-05-10 22:34:55|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.61|51.12|1.57|3.33|1.58|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|3446164183|4888701741|467635762|184.03|0|5100
2025-05-10 22:34:57|russ2000_0108|SKX|90|202503|202503|101|199912|202503|25.74|13.65|0.8|0.87|0.9|0.95|2.34|1.88|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|8545450100|8494498086|8751955640|129219638|56.78|0|13100
2025-05-10 22:35:00|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-05-10 22:35:02|russ2000_0111|PRAA|76|202503|202503|87|200306|202503|19.22|11.52|4.19|4.33|3.04|0.72|2.52|0.67|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|4155787200|817624240|948251940|7513209|20.62|0|4412
2025-05-10 22:35:05|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 22:35:06|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-05-10 22:35:09|russ2000_0117|DRH|66|202503|202503|75|200606|202503|38.12|42.89|3.66|3.12|2.22|1.44|1.17|1.02|0.68|0.7|-2.11|7.98|5.08|4.79|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2598954800|1597830788|1550155156|21135733|7.72|0|31
2025-05-10 23:46:26|russ2000_0000|QRVO|31|202503|202503|41|201412|202503|116.14|123.93|3.68|4.82|3.47|1.85|2.75|1.99|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7290901300|6774607190|8453939910|179584309|72.41|0|7900
2025-05-10 23:46:28|russ2000_0002|PBYI|53|202412|202412|4|202403|202503|9.08|4.85|4.14|1.62|2.98|0.63|19.44|1.59|3.25|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102863406|100965000|20353000|112931000|145353168|118392896|1360874|2.96|0|269
2025-05-10 23:46:30|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:46:31|russ2000_0004|DXCM|66|202503|202503|26|201809|202503|134.17|50.96|20.69|21.94|20.11|6.75|21.35|11.81|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|26518921200|26777021175|6624130000|292855043|68.29|0|5200
2025-05-10 23:46:32|russ2000_0005|BC|150|202503|202503|138|199009|202503|26.26|44.5|0.81|1.41|0.72|0.71|3.8|1.89|1.21|1.33|2.88|8.65|1.9|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-10 23:46:35|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.32|18.27|0.53|0.09|0.48|0.07|2.6|0.55|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-10 23:46:37|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.7|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6679918300|1707918318|1309594000|110959775|4.82|0|21569
2025-05-10 23:46:40|russ2000_0008|GPK|123|202503|202503|125|199312|202503|25.73|12.66|1.01|1.23|0.49|0.91|1.9|2.48|2.81|1.81|3.86|5.49|1.93|1.58|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|13410541600|7833541628|7209092000|69705878|25.96|0|18000
2025-05-10 23:46:42|russ2000_0009|MMS|99|202503|202503|110|199709|202503|30.04|13.56|1.45|1.34|1.55|0.76|3.64|2.3|0.06|0.9|4.07|5.11|0.82|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5227180300|3842438310|4234735380|45742097|68.19|0|29600
2025-05-10 23:46:44|russ2000_0010|CGNX|130|202503|202503|141|198912|202503|43.53|43.87|7.09|15.19|7.88|5.58|4.67|3.46|0|0|3.2|0.85|0.96|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-10 23:46:47|russ2000_0012|SSNC|59|202503|202503|60|201003|202503|62.06|25.94|6.08|4.77|4.6|3.56|2.64|3.03|0.87|1.01|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26998192000|20581792000|22202274000|126656444|83.53|0|22800
2025-05-10 23:46:49|russ2000_0013|WEX|66|202503|202503|77|200512|202503|31.88|20.23|5.27|4.61|4.26|2.44|5.34|6.63|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|6522798700|5376898668|6874178580|191444677|157.02|0|5000
2025-05-10 23:46:51|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-05-10 23:46:52|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:46:53|russ2000_0017|TYL|134|202503|202503|140|199003|202503|65.75|87.56|6.09|12.18|7.55|11.59|4.65|7.14|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-10 23:46:56|russ2000_0018|STE|121|202412|202412|130|199209|202503|61.86|48.12|2.4|5.17|2.43|4.17|3.51|3.47|0.31|0.34|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104169441|155178000|1291515000|24289535800|22267229250|19418465400|129656266|226.65|0|13000
2025-05-10 23:46:58|russ2000_0019|HIW|107|202503|202503|118|199509|202503|36.13|18.53|9.3|7.91|5.03|3.96|1.74|1.34|1.17|1.38|-0.2|4.13|6.02|6.75|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6610646200|3195506184|3163477200|34683721|29.64|0|398
2025-05-10 23:47:01|russ2000_0021|BDC|111|202503|202503|123|199406|202503|30.7|19.35|1.36|1.47|1.15|1.62|2.98|3.25|1|0.96|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|4893216300|3973609250|4477666250|32397071|100.25|0|7000
2025-05-10 23:47:04|russ2000_0022|RLJ|47|202503|202503|54|201109|202503|96.79|30.35|3.98|3.31|2.32|0.88|1.17|0.64|0.7|0.99|4.88|10.14|5.56|6.97|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3452938900|1198700874|1290359793|20410638|7.89|0|87
2025-05-10 23:47:06|russ2000_0023|HEI|150|202412|202412|138|199009|202503|33.27|62.07|2.55|8.29|2.62|8.82|3.28|9.3|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24606836|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-10 23:47:10|russ2000_0025|MANH|99|202503|202503|108|199803|202503|50.13|49.44|4.35|9.81|5.51|10.2|13.12|42.87|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|10300216000|10506088992|11148448080|146011781|173.04|0|3500
2025-05-10 23:47:12|russ2000_0027|WST|151|202503|202503|137|199012|202503|37.12|35.15|1.92|9.87|1.99|5.67|2.94|5.99|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-10 23:47:16|russ2000_0029|VRNT|68|202412|202412|89|200212|202503|273.43|17.29|2.55|3.02|2.45|1.22|15.86|1.24|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270655323|217051000|207462000|1730567600|1096061400|1161576360|19803493|17.64|0|6200
2025-05-10 23:47:18|russ2000_0031|TDY|95|202503|202503|102|199909|202503|21.35|28.44|1.5|3.78|1.5|4.09|3.17|2.35|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25828109400|23318609378|18813438000|139920333|497.71|0|11790
2025-05-10 23:47:20|russ2000_0032|FAF|52|202503|202503|59|201006|202503|16.69|43.46|0.62|0.8|0.76|1.09|1.27|1.35|0.2|0.45|2.67|3.64|2.68|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6968916000|6773016000|7405886090|49344979|65.63|0|18412
2025-05-10 23:47:22|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-05-10 23:47:24|russ2000_0035|MTN|98|202412|202412|111|199706|202503|61.81|20.41|2.81|6.29|2.21|1.78|3.29|9.79|1|5.09|1.75|1.44|2.45|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|109164082|488211000|2418423000|7696828600|5197171200|5569531200|92879748|139.2|0|43200
2025-05-10 23:47:26|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:47:28|russ2000_0037|CUBE|72|202503|202503|82|200409|202503|121.99|25.42|10.61|12.45|6.95|9.03|2.28|3.42|0.81|1.18|-3.78|3.1|4.37|4.8|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13171872700|9734471742|8293940320|82358211|42.71|0|3011
2025-05-10 23:47:30|russ2000_0038|PB|94|202503|202503|105|199812|202503|15.48|13.59|5.86|4.39|5.43|5.8|1.53|0.9|0.19|0.36|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|447752097|1694637000|324975000|7803926500|6798563460|6613001460|44451760|71.37|0|3901
2025-05-10 23:47:32|russ2000_0039|JACK|121|202406|202406|98|199909|202403|23.88|11.03|1.5|3.25|1.25|0.37|5.54|168.69|1.92|-2.04|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34563661|74978000|1259231000|2160957200|512757177|622515050|24776314|27.19|0|5200
2025-05-10 23:47:36|russ2000_0040|THS|69|202503|202503|79|200506|202503|36.9|208.38|1.3|0.94|0.87|0.42|1.64|0.9|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2771736000|1365336000|1530585000|20496280|27.09|0|10800
2025-05-10 23:47:39|russ2000_0042|NBIX|101|202503|202503|112|199703|202503|252.51|37.49|23.72|8.53|27.69|4.74|9.6|4.32|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|9999064900|10942564920|10860920000|138787807|110.6|0|780
2025-05-10 23:47:42|russ2000_0043|FANG|43|202503|202503|50|201209|202503|28.42|9.78|11.73|3.46|8.15|3.01|2.35|1.19|0.39|0.36|-4.09|7.9|2.15|3.21|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|61295589500|45931589452|25233700520|481363608|159.88|0|712
2025-05-10 23:47:44|russ2000_0044|CW|130|202503|202503|139|199006|202503|17.73|28.23|1.51|1.97|1.46|3.77|1.97|4.68|0.37|0.37|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-10 23:47:49|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:47:50|russ2000_0047|CNO|74|202503|202503|85|200312|202503|30.1|14.56|-1.25|-4.44|0.67|1.03|0.69|1.64|0.74|1.74|8.61|16.44|1.75|1.54|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11062541429|24211200000|0|-15652719100|4160580935|5995142650|33078960|41.65|0|3300
2025-05-10 23:47:52|russ2000_0048|DAN|149|202503|202503|65|200803|202406|25.06|134.67|0.48|0.56|0.34|0.2|2.01|1.41|1.46|2.01|4.65|0.27|1.92|3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|4464530200|1942530246|1926185000|20993296|13.33|0|36300
2025-05-10 23:47:56|russ2000_0050|SF|150|202503|202503|143|198906|202503|39.89|18.02|1.13|0.28|1.06|2.1|1.36|2|1.13|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|914686344|2996219000|839984000|10401132300|9716132280|7011718620|78132453|94.26|0|8300
2025-05-10 23:48:01|russ2000_0051|GWRE|44|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.37|15.81|7.63|13.54|0.09|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|596999310|1168961000|169032000|16859083900|17176230462|17060985906|158176477|204.77|0|2690
2025-05-10 23:48:04|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-10 23:48:07|russ2000_0054|TEN|87|202412|202412|85|200312|202503|20.65|3.38|0.47|0.42|0.25|0.63|17.82|0.3|8.51|0.92|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1818744900|513976856|1387844648|4664164|17.06|0|78000
2025-05-10 23:48:10|russ2000_0055|MTG|120|202503|202503|131|199206|202503|12.51|8.23|2.59|-1.98|3.78|5.23|1.93|1.16|0.38|0.13|-2.62|10.46|0.63|2.04|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|505021300|5952007320|8416799580|72807568|24.78|0|724
2025-05-10 23:48:13|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:48:15|russ2000_0057|DLX|150|202503|202503|137|199012|202503|15.23|12.65|1.77|0.96|1.52|0.33|6.89|1.14|-21.84|2.4|7.21|6.61|4.1|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-10 23:48:18|russ2000_0058|CASY|150|202412|202412|140|199003|202503|19.76|32.24|0.5|1.02|0.43|1.11|2.7|4.93|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62553799|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-10 23:48:22|russ2000_0059|EPR|93|202412|202412|105|199812|202503|33.08|32.88|13.94|8.61|7.88|6.24|1.44|1.72|0.97|1.23|-1.01|8.35|7.68|6.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48546283|22062000|189058000|6840297300|3984481482|4014669100|43730605|52.61|0|58
2025-05-10 23:48:24|russ2000_0060|MKTX|70|202503|202503|81|200412|202503|42.56|37.63|9.87|28.95|11.03|9.97|7.43|6.03|0|0|2.56|0.55|0.93|1.38|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7573449100|8128529120|8254401550|167157974|216.35|0|527
2025-05-10 23:48:27|russ2000_0062|AEO|114|202412|202412|124|199403|202503|19.63|6.27|1.09|0.54|1.1|0.39|3.46|1.03|0.08|0.52|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|328146655|358962000|1930842000|1457611500|1986147540|1751296950|82990814|10.53|0|84000
2025-05-10 23:48:31|russ2000_0063|SXT|151|202503|202503|161|198412|202503|19.77|24.65|1.58|2.26|1.26|2.02|2.4|2.89|0.71|0.64|3.49|3.65|2.48|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-10 23:48:34|russ2000_0065|SHO|72|202503|202503|82|200409|202503|40.82|97.71|3.56|3.21|1.94|2.06|1.35|1.05|0.97|0.41|4.5|17.26|5.56|3.83|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2935952000|1885476995|2015857250|20330582|9.41|0|47
2025-05-10 23:48:37|russ2000_0066|GNRC|52|202503|202503|56|201103|202503|22.71|22.06|2.77|5.55|2.08|1.75|5.43|3.03|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8556668000|7482671975|8025088595|102734968|126.65|0|5689
2025-05-10 23:48:40|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:48:41|russ2000_0069|BLUE|37|202412|202412|-172|202512|198200|0|0|142.37|8.73|140.83|0.56|4.45|1.85|-0.39|-2.27|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|686460735|62305000|344840000|56977700|47775688|294673920|3059005|4.88|0|1167
2025-05-10 23:48:43|russ2000_0071|RDN|118|202503|202503|129|199212|202503|11.14|8.41|2.31|-1.1|2.93|3.9|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1510869600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-10 23:48:46|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-05-10 23:48:49|russ2000_0073|WWD|99|202503|202503|110|199709|202503|138.71|29.48|1.6|2.23|1.68|3.35|2.6|4.65|0.47|0.39|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|11420523200|10872754200|11574793230|87056642|182.49|0|9000
2025-05-10 23:48:53|russ2000_0076|WWW|149|202503|202503|141|198912|202503|26.41|15.99|1.02|1.39|0.93|0.63|2.28|3.63|0.54|2.29|2.44|5.9|1.09|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-10 23:48:57|russ2000_0077|WBS|139|202503|202503|141|198912|202503|16.79|11.61|4.82|0.05|2.67|3.33|1.24|0.97|1.71|0.41|0.02|17.23|2.73|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1101126923|11872373000|250535000|920047700|8691020700|4625993900|69529676|51.55|0|3298
2025-05-10 23:49:01|russ2000_0081|SYNA|79|202503|202503|90|200209|202503|67.8|15.43|1.83|1.94|2.37|2.45|25.25|1.79|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2888634200|2475834228|2274804000|33062772|63.72|0|1387
2025-05-10 23:49:05|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.93|1.22|0.45|0.52|0.85|-2.46|6.39|3.53|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3329065200|1198160192|1322611294|25181676|10.13|0|58
2025-05-10 23:49:07|russ2000_0083|WSO|149|202503|202503|144|198903|202503|23.4|39.94|0.81|1.86|0.78|2.57|2.61|7.71|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-10 23:49:11|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-05-10 23:49:12|russ2000_0085|IDA|150|202503|202503|137|199012|202503|16.05|20.72|3.2|4.45|1.95|3.43|1.52|1.88|0.99|1.03|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9097755600|6278227644|5876896740|39807399|116.22|0|1985
2025-05-10 23:49:16|russ2000_0086|POOL|111|202503|202503|118|199509|202503|28.65|29.86|1.23|3.73|1.18|2.3|8.56|9.68|1.23|0.83|4.66|1.77|1.49|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12942347800|11988901825|13001095650|146750680|318.35|0|4500
2025-05-10 23:49:20|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.68|3.82|1.33|0.76|0.92|1.99|-11.81|-25.13|8.08|8.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|12414559900|3621587850|3189146400|71670746|6.03|0|86
2025-05-10 23:49:23|russ2000_0088|GEO|114|202503|202503|123|199406|202503|36.8|153.74|1.74|1.63|1.22|1.66|2.97|3.11|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5789594200|4172251244|3504148440|85774237|29.21|0|22000
2025-05-10 23:49:26|russ2000_0089|SUI|115|202503|202503|125|199312|202503|152.94|207.48|9.16|13.21|4.7|5.43|6.69|2.37|4.59|1.06|-2.83|-2.6|6.39|2.92|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23768171800|16412971776|12548703360|119194123|128.64|0|3146
2025-05-10 23:49:30|russ2000_0090|ACAD|74|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4704.67|2.78|7.11|3.62|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|2088780000|2769034829|2600046350|27760398|16.61|0|570
2025-05-10 23:49:33|russ2000_0091|ACHC|43|202412|202412|49|201212|202503|78.19|10.95|3.22|1.76|1.85|0.88|2.51|0.92|1.34|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61621538|76305000|3636046000|4814842200|2782627096|2686594560|67645418|30.32|0|42800
2025-05-10 23:49:34|russ2000_0092|MOG.A|149|202503|202503|160|198503|202503|26.04|26.83|1.06|1.01|0.7|1.53|1.58|2.98|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-10 23:49:39|russ2000_0094|ENS|76|202412|202412|80|200503|202503|18.21|11.33|1.02|1.15|0.88|1.05|2.01|1.96|0.62|0.71|3.44|0.77|1.02|1.03|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225501357|463164000|493173000|4453747000|3610514026|3931721718|33993544|91.58|0|11400
2025-05-10 23:49:41|russ2000_0095|FICO|143|202503|202503|138|199009|202503|38.64|79.42|4.11|10.72|4.89|24.92|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-10 23:49:45|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|504.01|10.93|11.68|6.19|9.75|1.67|11.74|1.44|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1239713600|1150326380|1049191850|22526286|24.85|0|606
2025-05-10 23:49:47|russ2000_0097|EME|110|202503|202503|117|199512|202503|18.53|16.33|0.28|0.39|0.35|1.14|2.05|5.68|0.44|0.08|3.4|3.18|0.51|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|16430855600|16755586641|20306363310|212298728|369.63|0|36000
2025-05-10 23:49:50|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-05-10 23:49:52|russ2000_0099|EEFT|98|202503|202503|86|200309|202503|41.1|15.78|2.99|1.84|2.58|1.25|5.11|3.55|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4726396200|4620696195|5581256325|52176123|106.85|0|7700
2025-05-10 23:49:55|russ2000_0100|CMPR|68|202503|202503|77|200512|202503|72.62|7.8|2.9|1.34|2.74|0.34|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2549967400|1124924376|1182348384|12083651|45.23|0|13000
2025-05-10 23:49:57|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:49:58|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.83|81.39|0.85|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1118109300|1114867288|1063360808|11249405|1.66|0|6096
2025-05-10 23:50:01|russ2000_0105|POR|85|202503|202503|76|200603|202503|20.5|15.7|2.43|2.79|1.42|1.38|1.36|1.27|0.98|1.23|-1.24|-6.17|3.77|4.48|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9603847200|4883847180|3997275000|53210729|44.6|0|2949
2025-05-10 23:50:06|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.61|51.12|1.57|3.33|1.58|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|3446164183|4888701741|467635762|184.03|0|5100
2025-05-10 23:50:09|russ2000_0108|SKX|90|202503|202503|101|199912|202503|25.74|13.65|0.8|0.87|0.9|0.95|2.34|1.88|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|8545450100|8494498086|8751955640|129219638|56.78|0|13100
2025-05-10 23:50:12|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-05-10 23:50:14|russ2000_0111|PRAA|76|202503|202503|87|200306|202503|19.22|11.52|4.19|4.33|3.04|0.72|2.52|0.67|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|4155787200|817624240|948251940|7513209|20.62|0|4412
2025-05-10 23:50:18|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:50:19|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-05-10 23:50:22|russ2000_0117|DRH|66|202503|202503|75|200606|202503|38.12|42.89|3.66|3.12|2.22|1.44|1.17|1.02|0.68|0.7|-2.11|7.98|5.08|4.79|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2598954800|1597830788|1550155156|21135733|7.72|0|31
2025-05-10 23:50:24|russ2000_0118|CLDX|142|202412|202412|-172|202512|198200|0|0|66.93|88.11|74.96|166.47|4.98|1.61|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|81564869|725281000|7178000|479585000|1204697175|400788300|13552644|18.15|0|130
2025-05-10 23:50:29|russ2000_0119|IDTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:50:31|russ2000_0120|CBRL|149|202412|202412|143|198906|202503|23.18|26.52|1.22|1.38|1.11|0.27|3.83|2.06|1.24|1.02|6.2|5.28|1.43|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61229774|10346000|1822010000|1411770500|950651450|1011750880|46518257|42.7|0|55000
2025-05-10 23:50:35|russ2000_0121|SWX|149|202412|202412|141|198912|202503|19.87|26.07|1.76|1.94|0.78|1.01|1.47|1.47|1.53|1.44|-2.96|-2.47|4.14|3.45|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|50051266|363789000|6616829000|10036305100|5154005040|3987197600|31279158|71.8|0|2295
2025-05-10 23:50:41|russ2000_0123|PRI|52|202503|202503|60|201003|202503|13.58|19.13|1.21|1.58|2.07|3.03|2.33|4.17|0.53|0.83|6.74|6.51|0.99|1.26|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578549700|1728115000|48487000|9567182900|9415552948|11451194380|51312766|284.53|0|2803
2025-05-10 23:50:44|russ2000_0125|HMHC|32|202006|202006|-172|202512|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-05-10 23:50:45|russ2000_0127|VSAT|104|202412|202412|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.29|2.76|0.28|0.35|1.48|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|130258556|1556489000|3020797000|6917174400|1345419980|651364620|30809294|10.42|0|6100
2025-05-10 23:50:49|russ2000_0128|NJR|150|202503|202503|138|199009|202503|19.17|11.91|1.16|2.32|0.82|2.37|2.24|1.99|1.02|1.31|2.16|-9.26|4.63|3.61|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20418476|83708000|4005652000|8080697600|4920845556|4698181840|33137673|49.06|0|1108
2025-05-10 23:50:54|russ2000_0131|UBSI|146|202503|202503|137|199012|202503|15.75|12.89|4.78|-0.66|4.52|4.46|1.76|0.93|0.74|0.14|3.73|6.67|4.04|4.27|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|923520841|5613167000|251893000|67505400|4954034437|4156510026|32610734|34.67|0|2204
2025-05-10 23:50:59|russ2000_0132|NHI|122|202503|202503|133|199112|202503|18.96|23.45|13.47|12.76|10.61|9.63|6.28|2.42|1.07|0.89|6.82|3.35|7.57|4.87|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58122878|135004000|519479000|4594888700|3448796682|3297849000|19098618|73.86|0|16
2025-05-10 23:51:03|russ2000_0134|RHP|102|202503|202503|113|199612|202503|123.92|19.37|3.26|3.89|2.18|2.43|3.69|10.32|2.08|6.35|1.5|10.89|2.13|4.8|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105230165|413858000|3121446000|8877822400|5486491440|5026822560|116643897|91.44|0|1206
2025-05-10 23:51:06|russ2000_0136|MDSO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:51:08|russ2000_0137|HNI|151|202503|202503|137|199012|202503|28.96|15.78|0.95|0.74|0.9|0.85|3.6|2.57|0.4|0.5|4.38|6.7|2.24|2.98|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45522887|27500000|440422000|2442112200|2064612245|1907493500|20505018|44.35|0|8500
2025-05-10 23:51:12|russ2000_0139|BID|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:51:13|russ2000_0140|HR|113|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.96|1.65|1.17|0.79|0.93|-0.12|-2.28|6.87|7.34|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13794858|25722000|144282000|10707303800|5931835780|2259462400|44221410|16.9|0|297
2025-05-10 23:51:16|russ2000_0141|POST|43|202412|202412|50|201209|202503|60.05|19.17|2.05|1.99|1.09|0.97|1.5|1.69|1.54|1.79|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|643553659|872900000|1721800000|12655722200|6572222248|8052112000|74468701|116.36|0|10100
2025-05-10 23:51:18|russ2000_0142|OLN|150|202503|202503|154|198609|202503|44.35|47.53|0.85|1.03|0.63|0.44|1.8|1.39|0.85|1.51|3.04|3.8|4.89|3.3|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143000000|174000000|3606700000|5684789400|2790889368|3827496000|46149823|24.24|0|6500
2025-05-10 23:51:22|russ2000_0144|TXRH|72|202503|202503|82|200409|202503|31.73|25.71|1.51|1.66|1.75|2.03|4.27|8.02|0.14|0.28|3.5|2.48|1.79|1.51|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86748750|221085000|1589433000|10863240600|11068897640|11557623430|232163668|166.63|0|67900
2025-05-10 23:51:25|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-05-10 23:51:28|russ2000_0146|ACIW|111|202503|202503|118|199509|202503|104.39|21.54|2.8|3.1|2.79|3.48|4.55|3.88|3.13|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96549463|230057000|123827000|6375296200|5759502243|6415513440|38654068|54.71|0|4018
2025-05-10 23:51:34|russ2000_0147|NWE|151|202503|202503|78|200509|202503|17.58|15.07|2.88|3.91|1.83|2.36|1.49|1.23|1.33|1.08|1.09|3.89|3.83|4.51|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25522955|56025000|4860759000|6626243900|3551672871|2926890990|33685197|57.87|0|1533
2025-05-10 23:51:37|russ2000_0149|FCNCA|127|202503|202503|133|199112|202503|13.18|10.62|0.78|-4.04|2.14|2.74|1.21|1.16|0.77|1.72|1.47|20.41|0.92|0.39|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4365756065|59404000000|1255688000|4755834400|24872834388|18238236792|164047099|1854.12|0|7176
2025-05-10 23:51:41|russ2000_0150|MTX|122|202503|202503|130|199209|202503|19.35|12.26|1.46|1.47|1.35|0.98|1.77|1.27|0.4|0.62|1.68|5.07|0.32|0.66|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157961957|312200000|1023600000|2733603800|2022803757|2167737000|14146016|63.57|0|3628
2025-05-10 23:51:45|russ2000_0151|CAKE|116|202503|202503|127|199306|202503|28.85|15.25|1.66|0.71|1.66|0.66|3.97|7.09|0.12|1.85|6.75|0.73|2.35|2.22|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49808519|135411000|2074026000|2898078500|2406183474|2134908840|88083850|48.66|0|46250
2025-05-10 23:51:48|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-05-10 23:51:52|russ2000_0153|EPAM|46|202503|202503|53|201112|202503|39.97|23.61|3.4|6.85|3.57|2|5.4|2.62|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|473123767|1173639000|402119000|8412735800|9560733840|9834288408|148768216|168.84|0|36739
2025-05-10 23:51:54|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-05-10 23:51:57|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-05-10 23:51:59|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-05-10 23:52:02|russ2000_0157|ABG|78|202503|202503|89|200212|202503|12.55|10.51|0.4|0.43|0.19|0.26|2.33|1.2|2.98|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43998910|131200000|1013000000|8802237700|4341537728|4262212000|44798991|220.84|0|8500
2025-05-10 23:52:06|russ2000_0158|THOR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:52:07|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-05-10 23:52:11|russ2000_0161|DAR|110|202503|202503|121|199412|202503|29.97|29.2|1.05|2.15|0.74|0.89|2.26|1.21|1.91|0.18|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|57983845|152440000|1908230000|5517685200|4940484164|5185808760|70466470|31.24|0|10100
2025-05-10 23:52:14|russ2000_0163|TCBI|86|202503|202503|87|200306|202503|26.28|43.18|4.52|-7.18|4.06|3.65|1.82|1.1|1|0.41|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1388175070|4082572000|26653000|1066009000|3438060030|3777810570|35196294|74.7|0|1738
2025-05-10 23:52:17|russ2000_0165|ALGT|66|202503|202503|70|200612|202406|25.1|15.9|1.78|1.95|1.6|0.36|4.16|0.85|1.09|1.9|3.18|3.9|2.12|4.65|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|346784984|878600000|2176267000|2229643300|944265300|821338300|25469636|51.65|0|4349
2025-05-10 23:52:19|russ2000_0166|PFPT|39|202006|202006|-172|202512|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2025-05-10 23:52:22|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2025-05-10 23:52:24|russ2000_0168|LAD|107|202503|202503|113|199612|202503|17.45|9.25|0.48|0.65|0.24|0.21|1.8|1.14|2.34|1.97|4.04|0.75|2.03|0.72|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|52297752|430300000|1798300000|20610800300|7712000296|7779514496|99210532|293.54|0|14320
2025-05-10 23:52:28|russ2000_0169|PBH|69|202503|202503|76|200603|202503|20.39|20.04|3.76|3.43|2.21|3.78|3.01|2.32|1.56|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|29251537|97884000|91501000|5150761700|4256288730|4367963760|30039322|85.97|0|520
2025-05-10 23:52:30|russ2000_0170|FNB|135|202503|202503|137|199012|202503|15.86|10.67|3.89|1.58|2.7|3.05|1.22|0.75|1.11|0.57|-0.06|5.57|3.88|3.57|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|951226882|5482000000|335000000|3027456600|4833456560|4380164660|33029547|13.45|0|4223
2025-05-10 23:52:34|russ2000_0172|HELE|151|202412|202412|133|199112|202503|16.78|5.06|1.27|2.88|1.12|0.33|1.75|0.37|0.38|0.54|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33082727|18867000|169167000|1523903900|623514408|694494240|22948369|27.28|0|1650
2025-05-10 23:52:38|russ2000_0173|CATY|130|202503|202503|133|199112|202503|14.92|10.87|4.01|-0.82|4.56|4.16|1.65|1.05|0.33|0.08|0.9|7.71|2.14|3.16|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|717661837|2818554000|138382000|426871100|3013593141|3428733672|19424105|43.03|0|1219
2025-05-10 23:52:43|russ2000_0174|WTFC|103|202503|202503|111|199706|202503|19.97|11.12|2.89|-1.64|3.03|2.98|1.54|1.22|0.84|0.64|-2.94|-2.06|0.86|1.65|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1676732060|8835704000|774288000|3335044500|7525744478|6527853160|50851994|112.46|0|5057
2025-05-10 23:52:47|russ2000_0175|DK|70|202503|202503|56|200603|202003|16.28|3.99|0.32|0.32|0.22|0.08|1.76|5.88|1.34|19.53|2.85|1.99|2.58|6.74|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|426618781|623800000|2667300000|3599231800|913731775|1115601960|27259056|15.07|0|3814
2025-05-10 23:52:50|russ2000_0176|ALE|150|202503|202503|141|198912|202503|26.17|20.6|8.33|4.1|4.55|2.49|1.39|1.33|0.86|0.67|1.66|1.64|9.81|4.33|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|109853636|92000000|4669900000|6165903400|3808103400|3409830000|20562247|65.7|0|1355
2025-05-10 23:52:55|russ2000_0177|SLAB|85|202412|202412|79|200012|202009|67.03|144.66|4.82|4.79|5.71|6.2|4.96|3.38|0.1|0.49|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|356573812|382161000|140200000|3271602300|3653797060|4926175770|42429989|112.57|0|1545
2025-05-10 23:52:59|russ2000_0178|WAL|66|202503|202503|77|200512|202503|17.73|10.54|5.14|-1.08|6.38|2.62|1.84|1.28|0.48|0.73|0|0|2.3|1.95|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2011649606|7011000000|198150000|7103797900|8484797880|7682462190|90311130|76.83|0|1835
2025-05-10 23:53:02|russ2000_0179|GIII|129|202412|202412|139|199006|202503|27.12|5.91|0.51|0.34|0.41|0.37|1.45|0.66|0.48|0|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|32595868|181440000|234698000|931453300|1106830140|1215957080|17715522|25.22|0|8100
2025-05-10 23:53:05|russ2000_0180|BLKB|72|202503|202503|82|200406|202412|74.52|72.35|4.23|3.55|4.02|2.73|11.76|90.74|1.38|36.34|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|25582386|37243000|132114000|4178824400|3010374365|3004361720|26424059|62.05|0|3611
2025-05-10 23:53:08|russ2000_0181|BKH|150|202503|202503|145|198812|202503|21.53|15.47|2.98|4.16|1.82|1.95|1.73|1.26|1.21|1.25|-1.56|-2.25|4.27|4.33|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|59380752|16100000|5703199000|8849337600|4397737565|3797721050|31402536|60.65|0|2944
2025-05-10 23:53:13|russ2000_0182|CIEN|98|202412|202412|110|199709|202503|247.48|124.37|5.06|1.6|5.04|2.42|8.58|3.42|-0.19|0.55|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|819331847|1212069000|315569000|9877100200|9576465288|10498316880|145643816|67.16|0|6383
2025-05-10 23:53:17|russ2000_0183|LPX|150|202503|202503|145|198812|202503|119.39|16.14|1.09|1.5|0.99|2.22|1.61|3.81|0.52|0.21|3.36|9.16|2.31|1.15|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400776296|256000000|954000000|6530600000|6438600000|10393740000|67877717|91.98|0|4800
2025-05-10 23:53:20|russ2000_0184|WAFD|151|202503|202503|142|198909|202503|14.06|10.78|9|1.88|5.63|3.17|1.51|0.84|1.38|0.93|3.55|10.06|2.84|3.67|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|990071315|3351123000|252805000|2071898600|2308083646|2163834670|19227619|28.58|0|2062
2025-05-10 23:53:24|russ2000_0185|CUZ|150|202503|202503|161|198412|202503|21.85|89.39|9.84|8.17|6.74|5.19|1.61|1.03|0.63|0.63|1.46|-4.56|5.99|4.34|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|35193520|5330000|18647000|7992029800|4953297800|4383110000|45020489|29.5|0|331
2025-05-10 23:53:30|russ2000_0187|XPO|78|202503|202503|75|200606|202503|31.77|33.1|0.88|0.82|0.71|1.61|2.51|7.73|0.79|2.07|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|229846418|212000000|4823000000|15856633000|12671633040|9789780000|192286667|107.58|0|96000
2025-05-10 23:53:34|russ2000_0188|CLVS|42|202006|202006|-172|202512|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2025-05-10 23:53:36|russ2000_0189|FR|110|202503|202503|120|199503|202503|24.09|26.71|10.02|15.32|5.54|10.44|1.65|2.69|1.3|0.9|1.55|7.95|6.88|2.88|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|24810590|35738000|25610000|9580979000|7144018012|6912329960|62705973|53.96|0|155
2025-05-10 23:53:40|russ2000_0190|RLI|151|202503|202503|161|198412|202503|14.9|26.42|1.72|2.03|2|4.29|2.11|4.6|0.17|0.06|4.49|2.49|1.8|0.73|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|774720034|1249509000|52113000|6222592000|7372100991|3649070580|34464904|80.33|0|905
2025-05-10 23:53:45|russ2000_0192|BRS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:53:46|russ2000_0194|HCSG|150|202503|202503|137|199012|202503|29.82|18|1.08|0.78|1.16|0.43|3.64|1.43|0.01|0.05|1.32|4.12|1.38|3.64|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|56708911|114813000|27807000|620210500|735023520|753752160|5246320|10.08|0|51000
2025-05-10 23:53:51|russ2000_0195|AKR|110|202503|202503|121|199412|202503|37.77|130.94|12.41|12.08|6.1|6.35|1.84|1.19|1.7|0.71|-0.54|0.7|5.79|3.63|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|70948578|48523000|3368557000|4811469100|2743526105|1805471000|26570990|20.95|0|118
2025-05-10 23:53:56|russ2000_0197|OGS|36|202503|202503|45|201312|202503|22.37|18.26|3|3.56|2.12|1.94|1.69|1.42|0.81|1.01|1.97|1.42|2.6|3.51|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|35446059|19305000|4707725000|7722801700|4530040669|4026225760|35280489|75.59|0|3600
2025-05-10 23:53:58|russ2000_0198|SHOO|113|202503|202503|120|199503|202503|23.81|11.48|1.35|0.9|1.47|0.83|3.76|2.21|0.02|0.06|4.64|5.85|2.06|3.15|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|85278376|147242000|170083000|1814517300|1933427304|2091692880|45499863|26.64|0|4000
2025-05-10 23:54:03|russ2000_0200|B|151|202503|202503|157|198512|202503|18.13|14.62|1.15|2.03|0.98|2.55|1.92|1.37|0.69|0.19|2.49|4.63|2.78|2.06|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|165639770|4104000000|353264000|43163265500|33426265464|990217224|472378567|19.44|0|5749
2025-05-10 23:54:08|russ2000_0201|CVLT|69|202503|202503|74|200609|202503|202.19|93.35|3.69|2.28|4.58|7.15|9.72|21.4|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|295042746|302103000|127102000|6655744000|6957847040|7336313280|72517792|157.76|0|2533
2025-05-10 23:54:11|russ2000_0202|FNSR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:54:12|russ2000_0203|SAM|103|202503|202503|113|199612|202503|30.57|39.61|1.98|7.27|2.16|1.36|4.94|2.97|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|60409172|152454000|648968000|2513358700|2665812660|2945613720|59612919|238.84|0|2128
2025-05-10 23:54:16|russ2000_0204|SNX|75|202412|202412|86|200309|202503|13.16|14.72|0.21|0.35|0.17|0.17|1.44|1.23|0.45|0.54|-0.82|3.3|1.11|1.42|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|228948095|541863000|583951000|13682952700|9813662880|6042851130|134442327|117.93|0|240000
2025-05-10 23:54:19|russ2000_0206|FUL|151|202412|202412|162|198409|202503|22.52|27.27|0.88|1.56|0.71|0.87|1.92|1.66|0.71|1.23|1.74|4.08|1.43|1.66|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|72365504|105743000|654718000|5030609400|2954937076|2867787230|29114083|54.53|0|6500
2025-05-10 23:54:24|russ2000_0207|TPH|40|202503|202503|49|201212|202503|13.34|7.09|1.16|0.99|0.87|0.7|1.32|0.87|0.65|0.3|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|243010278|812937000|48384000|3065422200|2894183208|4134121992|38939480|31.92|0|1386
2025-05-10 23:54:26|russ2000_0211|LFUS|118|202503|202503|129|199212|202503|51.96|45.54|2.12|3.32|2.05|2.23|3.02|1.98|0.41|0.33|1.37|2.44|1.03|1.4|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|149060009|619671000|354298000|5048794400|4862350404|4783142880|34406429|196.74|0|11300
2025-05-10 23:54:30|russ2000_0212|SBGI|110|202503|202503|117|199512|202503|47.77|7.93|3.82|2.39|1.5|0.3|3.8|1.9|1.79|7.08|0.64|-94.35|5.63|6.28|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|188757500|697000000|1029000000|4472848700|1107848664|1286140410|6663829|15.93|0|11800
2025-05-10 23:54:33|russ2000_0214|VLY|151|202503|202503|141|198912|202503|18.3|12.88|9.53|2.66|6.21|2.53|2.69|0.7|1.45|0.4|2.89|5.76|3.58|4.95|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|697339930|4882401000|588655000|3471728800|4978649809|3598569765|69505725|8.89|0|3174
2025-05-10 23:54:37|russ2000_0215|AMBA|41|202412|202412|23|201209|201806|70.93|212.83|4.83|6.82|6.55|6.96|4.55|3.63|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|271344342|250265000|13718000|1786305800|2013852360|1654709597|34730849|47.99|0|761
2025-05-10 23:54:40|russ2000_0216|HAE|125|202503|202503|132|199203|202503|59.42|19.2|2.61|4.92|2.64|2.37|3.47|3.89|0.31|1.49|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|115754719|306763000|242969000|4110618100|3040797595|3256746850|53644917|63.55|0|3004
2025-05-10 23:54:43|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.36|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2005932690|2015391300|10016929|21.9|-9.54|608
2025-05-10 23:54:46|russ2000_0218|EXAS|82|202503|202503|-172|202512|198200|0|0|191.6|13.84|215.37|2.84|7.72|3.41|0.16|0.97|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|271626363|786175000|596188000|9700663600|8164264563|6481681830|98699188|43.29|0|4110
2025-05-10 23:54:49|russ2000_0219|VAC|39|202503|202503|50|201209|202503|93.51|10.96|1.67|2.08|1.13|0.54|1.81|0.91|0.99|2.09|2.68|8.15|2.16|4.83|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|217130028|196000000|835000000|7123352800|2220352816|2646688000|41389187|64.24|0|22000
2025-05-10 23:54:52|russ2000_0220|CHE|150|202503|202503|109|199712|202503|22.93|29.97|1.52|3.77|1.55|3.72|3.84|7.62|0.5|0|4.42|2.95|1.39|0.31|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|34008141|173882000|311435000|8827941900|9001823940|10074634360|78411499|615.32|0|16641
2025-05-10 23:54:55|russ2000_0222|CRUS|137|202503|202503|140|199003|202503|31.89|16.58|1.93|2.52|2.33|2.9|3.25|2.72|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|178577023|595780000|293778000|4700375000|5295467390|6007203400|63195760|99.655|0|1443
2025-05-10 23:54:58|russ2000_0223|SLCA|42|202006|202006|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.19|3.41|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|241792974|158676000|1498744000|1327209900|221629200|220860000|2739017|3|-68.62|2177
2025-05-10 23:55:00|russ2000_0224|MLI|127|202503|202503|135|199106|202503|18.28|13.87|0.74|0.82|0.85|2.21|1.93|3.16|0.36|0|6.01|3.55|1.19|1.12|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|197627718|873597000|391133000|7571817500|8424624510|4291707240|73628474|76.14|0|4964
2025-05-10 23:55:03|russ2000_0225|OMI|149|202503|202503|110|199012|201806|26.41|16.38|0.25|0.34|0.18|0.06|2.18|1.22|0.85|3.39|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|59040652|59436000|439233000|2576289600|697296600|551985840|19408659|9.03|0|15400
2025-05-10 23:55:07|russ2000_0226|AXE|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:55:08|russ2000_0227|LOPE|62|202503|202503|66|200809|202503|27.49|21.71|3.6|4.66|3.67|4.79|5.89|6.32|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|130694073|304653000|167346000|4625759500|4930412524|8158066020|40065907|173.02|0|4350
2025-05-10 23:55:10|russ2000_0229|TTWO|96|202412|202412|89|199806|202009|91.61|40.88|1.72|4.88|2.07|6.6|3.71|6.42|0.3|0.64|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|513057770|1210100000|286922000|39026533800|36558900000|23824631000|353272934|207.25|0|5800
2025-05-10 23:55:13|russ2000_0231|HPP|51|202503|202503|24|201409|202009|315.87|38.43|11.44|8.13|5.27|0.5|1.29|0.18|0.8|1.53|-11.57|3.55|2.74|3.39|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|70718653|86474000|267226000|5304625600|417107580|459083425|8445059|2.95|0|347
2025-05-10 23:55:16|russ2000_0232|MBFI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:55:17|russ2000_0233|GPI|98|202503|202503|109|199712|202503|14.03|10.75|0.35|0.36|0.16|0.24|1.47|1.66|1.92|1.66|3.36|14.03|1.26|0.5|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|44166813|70500000|1768000000|9870357800|4977457815|6798710000|71126614|381.95|0|15296
2025-05-10 23:55:21|russ2000_0234|MPWR|78|202503|202503|78|200509|202503|62.67|15.4|5.63|17.32|7.1|11.81|6.26|8.5|0|0|2.16|1.06|0.92|0.92|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|248951216|1026664000|255889000|26741038500|27767702460|27161043380|526009864|579.98|0|2002
2025-05-10 23:55:24|russ2000_0235|IBKC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:55:25|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.67|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|3.72|2.95|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3292083288|3301275080|15736856|41.33|-20.64|1668
2025-05-10 23:55:28|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|2988804100|2384064056|2400060304|15433510|97.36|68.91|10000
2025-05-10 23:55:30|russ2000_0238|SAIC|43|202412|202412|47|201306|202503|22.51|16.83|0.87|1.06|0.84|0.82|5.93|3.66|1.8|1.41|4.23|-1.57|1.79|1.22|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|321950000|56000000|354000000|7941633300|5809440000|7092358000|93524399|121.03|0|26000
2025-05-10 23:55:32|russ2000_0239|CACI|150|202503|202503|139|199006|202503|25.61|17.32|0.74|1.16|0.68|0.99|2.01|2.18|0.44|0.84|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|58298556|223897000|501288000|10956829800|8068570800|9355359240|219750528|366.92|0|22900
2025-05-10 23:55:36|russ2000_0240|ALEX|41|202503|202503|52|201203|202503|80.88|20.27|5.71|4.17|4.64|5.47|1.46|1.25|0.53|0.45|12.64|6.28|2.07|5.18|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|15821921|16855000|20000000|1688807100|1252819145|1245729000|9037683|17.23|0|793
2025-05-10 23:55:40|russ2000_0241|UMBF|150|202503|202503|141|198912|202503|23.86|12.72|-0.87|-7.74|3|3.33|1.48|1.16|0.1|0.1|2.89|4.77|1.81|1.56|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|3009555211|21624976000|300174000|-13184631800|7675259250|4860665580|63656880|101.1|0|3670
2025-05-10 23:55:44|russ2000_0242|ASGN|122|202503|202503|130|199209|202503|50.09|17.95|1.35|1.06|1.32|0.71|3.96|1.54|0.33|0.72|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|36996626|107000000|169500000|3943293500|2767693454|3340060000|37275181|63.02|0|4300
2025-05-10 23:55:48|russ2000_0244|HZNP|46|202006|202006|19|201512|202009|73.46|32.03|9.59|11.64|5.09|10.97|3.35|7.29|0.82|0.5|-16.89|0.78|0|0|-56.24|15.76|3.79|7|8.33|2.04|1.51|1.56|0|0|400884837|733204000|138801000|17665916100|15601314384|15061861880|151216199|78.16|183.7|1225
2025-05-10 23:55:50|russ2000_0245|MINI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:55:51|russ2000_0246|AVA|150|202503|202503|141|198912|202503|22.21|17.82|2.18|3.37|1.22|1.71|1.34|1.27|1.11|1.11|1.86|-0.98|5.13|4.57|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|70853982|17000000|5031654000|6309089100|3373089070|2829951430|43226309|41.87|0|1920
2025-05-10 23:55:55|russ2000_0247|MNRO|120|202412|202412|122|199409|202503|23.15|22.61|1.49|1.31|1.33|0.37|2.51|0.67|0.46|0.09|1.72|-0.59|1.34|7.74|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|8361420|10161000|789123000|482485800|433367818|489867380|13871256|14.47|0|8184
2025-05-10 23:56:01|russ2000_0248|MTDR|46|202503|202503|52|201203|202503|22.72|6.86|6.61|3.14|4.5|1.73|2.13|1.21|0.55|0.6|-13.27|-6.99|0.18|1.88|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|37712665|14522000|3662927000|9915072800|6396503763|5930067390|91261772|51.09|0|304
2025-05-10 23:56:03|russ2000_0249|LXP|114|202503|202503|125|199312|202503|46.67|43.25|11.07|13.39|5.07|6.99|1.42|1.29|1.4|0.67|4.15|-8.92|8.32|6.13|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|93993583|70935000|36633000|3995068100|2558048065|2327616390|19844897|8.65|0|57
2025-05-10 23:56:08|russ2000_0250|NUVA|68|202006|202006|43|200909|202006|107.59|47.26|4.38|2.71|4.01|2.37|5.01|2.72|0.63|1.54|-1.79|-2.78|0|0|-5.02|-0.22|5.55|8|9.37|11.48|0.99|1.37|0|0|197238606|926827000|385025000|2961316100|2615343633|2613960720|33722958|51.03|-19.04|2800
2025-05-10 23:56:10|russ2000_0251|OLED|106|202503|202503|52|201203|202503|97|29|82.04|21.06|76.45|10.25|8.68|4|0.01|0|0.22|0.32|0.44|1.18|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|183076522|571278000|92003000|6064038700|6635314664|6589593120|109415128|139.48|0|311
2025-05-10 23:56:13|russ2000_0252|EFII|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:56:13|russ2000_0253|RXN|41|202006|202006|34|201203|202009|68.51|21.72|2|2.15|1.33|1.76|3.56|2.66|-1.65|0.91|0|0|0|0|2.67|6.51|4.36|6|2.74|1.44|1.41|1.35|0|0|342847368|353400000|375600000|4315069000|3441086304|3480808960|20492148|28.52|10.84|6800
2025-05-10 23:56:16|russ2000_0254|FIVE|41|202412|202412|47|201306|202503|45.85|16.53|3.59|4.43|3.22|1.08|13.51|2.31|-0.01|0|-0.39|0.7|0|0|26.32|14.34|7.82|7|12.17|9.79|1.01|1.97|0|0|134678447|528791000|1416930000|3648908000|4176128043|4247320452|254039273|75.89|0|16600
2025-05-10 23:56:18|russ2000_0255|MDP|146|202006|202006|113|199009|201812|30.23|81.22|1.83|1.21|1.56|0.21|3.38|1.54|0.76|7.69|3.19|0.43|2.31|17.26|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|32773558|132400000|804500000|3450125400|596625440|599584000|7665503|13.12|-64.21|5370
2025-05-10 23:56:21|russ2000_0257|NVAX|101|202412|202412|3|199703|199712|157.82|102.5|119.29|128.07|114.16|1.47|7.74|38.36|-0.6|-0.27|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.51|12.76|1.21|0.27|0|0|101466297|923118000|115375000|277577300|1028299251|375741380|27724623|6.41|0|359
2025-05-10 23:56:24|russ2000_0258|MGLN|86|202006|202006|67|200312|202009|25.43|13.04|0.42|0.36|0.54|0.29|1.68|1.24|0.98|0.47|4.75|0.23|0|0|-15.25|6.75|2.42|3|3.49|1.4|0.48|1.75|0|0|372626951|161538000|141035000|2456294000|1810706016|1808388120|7810494|71.54|22.03|10100
2025-05-10 23:56:26|russ2000_0259|MOH|74|202503|202503|85|200312|202503|37.2|15.9|0.2|0.39|0.39|0.45|2.72|4.13|0.48|0.83|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|2403889096|9294000000|399000000|12067060000|17787060000|19565766000|266967740|329.39|0|10000
2025-05-10 23:56:28|russ2000_0260|SANM|122|202503|202503|128|199303|202503|330864.71|17.63|0.8|0.24|0.8|0.54|10.2|1.84|3.99|0.14|1.71|1.24|0|0|2.25|4.68|1.96|4|4.79|2.74|1.83|0.43|0|0|581413765|647141000|574799000|3910728200|4071897180|5305556100|29037785|76.18|0|43000
2025-05-10 23:56:32|russ2000_0261|IVR|49|202412|202412|61|200912|202503|14.36|12.14|7.42|6.48|10.54|5.33|0.95|0.93|0.68|0.64|-3.29|-9.26|16.2|20.28|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|2145806776|73403000|0|615883500|515005548|1317180270|15413403|7.89|0|
2025-05-10 23:56:34|russ2000_0263|ENTG|89|202503|202503|99|200006|202503|63.94|42.88|2.25|6.26|2.52|4.1|2.66|3.53|0.35|1.06|2.18|0.58|0.59|0.46|2.75|11.85|4.01|7|3.79|2.58|2.35|0.91|0|0|253078977|340900000|536953000|16881187300|13237587324|11919324960|313224878|87.48|0|5300
2025-05-10 23:56:37|russ2000_0264|GBCI|150|202503|202503|134|199109|202503|18.06|23.77|4.83|-0.97|4.37|6|1.96|1.53|1.6|0.52|-0.6|5.97|2.66|2.99|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|1009920683|4830109000|326925000|1905013500|5019761538|4220471772|31812480|44.22|0|2954
2025-05-10 23:56:40|russ2000_0265|HI|59|202503|202503|65|200803|202406|19.21|33.07|1.76|1.55|1.38|0.56|3.16|1.28|0.85|1.44|2.26|-7.18|2.92|3.71|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|96091071|458400000|493000000|3193548500|1699948456|1812914000|10575386|24.14|0|6500
2025-05-10 23:56:43|russ2000_0266|PZZA|118|202503|202503|127|199306|202503|145.32|17.48|1.36|1.83|1.27|0.65|17.89|284.18|-0.15|-1.72|6.79|1.35|1.75|4.48|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|19453566|44012000|351420000|2058382200|1344466240|1339988520|52567355|41.08|0|16500
2025-05-10 23:56:47|russ2000_0268|IDCC|150|202503|202503|120|199503|202503|68.93|16.4|14.89|3.66|15.13|7.86|13.07|5.73|0.18|0.5|6.48|3.49|1.52|0.82|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|328882333|883292000|11918000|4958502000|5370538000|6418553750|78223766|206.75|0|487
2025-05-10 23:56:51|russ2000_0269|KNX|111|202503|202503|57|201012|202503|32.98|46.27|2|1.57|1.77|0.95|2.5|0.99|0.11|0.3|3.1|2.32|1.05|1.52|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|39947992|209480000|3089915000|8971482800|7046423760|7438007720|151017483|43.49|0|23800
2025-05-10 23:56:54|russ2000_0270|EGP|150|202503|202503|162|198409|202503|34.03|38.54|9.17|18.83|6.49|13.32|2.16|2.75|1.08|0.43|0.25|-2.59|6.73|3.11|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|9510553|20515000|2375000|10640260200|9206550210|6883413550|85519762|176.15|0|77
2025-05-10 23:56:58|russ2000_0271|MDCO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:57:00|russ2000_0272|ENV|46|202006|202006|32|201103|201903|202.08|570.25|3.89|4.85|3.66|4.26|5.19|4.74|0.4|0.67|0|0|0|0|0.57|-0.81|7.17|8|4.35|4.79|1.15|1.54|0|0|81973674|92244000|123289000|4617692900|4123731082|4109873644|32924048|76.73|35.6|4190
2025-05-10 23:57:02|russ2000_0273|SCOR|66|202503|202503|14|200706|201012|132.44|1104|3.55|0.84|3.09|0.1|3.82|0.75|-0.11|-3|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|58960143|30969000|61846000|43134000|33752997|484708041|119653|6.87|0|1300
2025-05-10 23:57:04|russ2000_0274|NYT|150|202503|202503|141|198912|202503|67.54|26.96|1.64|3.73|1.59|3.12|3.25|4.3|0.62|0|4.52|1.42|1.76|1.05|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|228070037|522074000|611998000|7578875800|8100949760|8336916800|94232246|49.6|0|4500
2025-05-10 23:57:08|russ2000_0275|SAFM|139|202006|202006|118|199009|202003|26.28|88.62|0.62|0.76|0.58|0.72|1.91|1.9|0.34|0.07|1.96|3.41|1.48|1.07|10.36|-1.49|2.6|2|8.69|4.72|0.81|0.53|0|0|53191134|66119000|1272244000|2625845800|2623652800|2588969620|24113280|117.97|-22.04|17055
2025-05-10 23:57:11|russ2000_0276|FELE|126|202503|202503|137|199012|202503|19.68|24.58|1.51|2.29|1.52|2.16|3.58|3.31|0.32|0.13|2.47|2.85|1.23|1.08|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|49057698|83994000|214050000|4377305000|4292663000|4365420000|27975376|93.88|0|5400
2025-05-10 23:57:14|russ2000_0277|IRWD|51|202503|202503|19|201912|202409|69.43|100.5|18.17|3.93|15.95|0.75|46.01|236.43|1.87|-1.75|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|226810958|108481000|28346000|713538800|237859818|235082400|4050736|1.47|0|317
2025-05-10 23:57:17|russ2000_0280|CMC|151|202412|202412|143|198906|202503|42.03|76.82|0.37|0.55|0.32|0.69|1.41|1.3|0.67|0.3|2.44|5.76|2.06|1.56|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|171247096|758403000|1571067000|5644812700|5220194881|5549480277|52013514|46.09|0|11297
2025-05-10 23:57:21|russ2000_0282|KW|55|202412|202412|49|200806|202009|234.47|16.19|13.5|13.01|5.8|2.25|54.75|1.48|2.42|2.99|-17.28|11.23|3.17|5.53|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|247151887|217500000|37200000|6589808600|1193003504|1217102656|6704386|8.68|0|312
2025-05-10 23:57:24|russ2000_0283|HOMB|71|202503|202503|75|200606|202503|22.96|13.46|5.11|-0.2|5.39|5.56|1.83|1.39|0.69|0.26|0.18|9.16|1.57|2.71|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1202579754|4299050000|280364000|2343838400|5603286447|4670204000|31373237|28.27|0|1920
2025-05-10 23:57:27|russ2000_0284|PTLA|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:57:28|russ2000_0285|MTH|131|202503|202503|141|198912|202503|13.23|7.18|3.08|1.13|1.31|0.82|1.34|0.98|1.75|0.35|38.4|3.02|3.23|2.19|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|182436427|1011652000|42730000|5914947700|5091331664|2722146400|68621470|70.88|0|1510
2025-05-10 23:57:32|russ2000_0286|SBRA|42|202503|202503|53|201112|202503|56.13|29.61|12.17|8.64|6.14|5.77|1.7|1.54|1.2|0.89|-4.83|5.21|7.56|6.87|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|46385524|22653000|733054000|6527999700|4156750655|3602649424|43064905|17.47|0|34
2025-05-10 23:57:35|russ2000_0288|FFIN|115|202503|202503|125|199312|202503|21.61|22.17|2.51|-0.85|6.22|9.25|2.46|3.04|0.19|0.01|2.22|-0.65|2.55|2|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|1090671284|3400834000|141002000|1724131300|5103912312|5119648864|19585396|35.92|0|1345
2025-05-10 23:57:38|russ2000_0290|GBX|109|202412|202412|121|199412|202503|22.77|7.1|0.73|0.51|0.42|0.41|1.58|0.95|1.58|1.2|1|-10.88|1.76|2.75|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|122976241|263500000|1268026000|3087333800|1392327320|1485084080|30134279|44.36|0|17100
2025-05-10 23:57:42|russ2000_0293|SFLY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:57:43|russ2000_0296|UNF|151|202412|202412|159|198506|202503|179.87|22.89|1.14|1.72|1.07|1.4|1.78|1.59|0.29|0|0.65|1.05|0.52|0.74|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|84908489|200979000|625180000|3215890800|3416741010|3500446950|26505470|184.05|0|14000
2025-05-10 23:57:47|russ2000_0297|THRM|114|202503|202503|83|200406|202503|51.8|16.71|5.54|1.59|4.81|0.57|6.29|1.28|0.22|0.41|-11.38|1.6|0|0|-37.82|4.57|3.51|7|3.86|2.82|1.23|1.61|0|0|39583842|163142000|162020000|924202300|825172334|871189200|9025911|26.74|0|11726
2025-05-10 23:57:51|russ2000_0298|MKSI|89|202412|202412|101|199912|202503|51.8|28.63|2|3.02|2.31|1.51|2.23|2.33|0.18|1.95|1.31|1.21|1.44|1.1|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|362776427|714000000|422700000|9224314600|5402110000|4432295000|100619105|80.15|0|5500
2025-05-10 23:57:54|russ2000_0299|NXST|74|202503|202503|55|201106|202503|37.98|9.08|3.49|3.06|1.21|1.07|53.02|2.42|15.14|2.89|-4.91|-16.18|2|3.87|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|67383389|253000000|1581348000|11685760800|5440760760|8396277780|112601990|179.22|0|16193
2025-05-10 23:57:56|russ2000_0300|AIT|150|202503|202503|139|199006|202503|28.74|22.62|0.52|0.86|0.51|1.95|1.95|4.71|0.44|0.31|3.45|2.42|2.25|0.7|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|58909173|352842000|212537000|8824741900|8605283920|9025993700|79298881|225.34|0|6200
2025-05-10 23:58:02|russ2000_0301|ROLL|65|202006|202006|61|200506|202009|26.1|25.72|3.19|4.16|2.95|4.31|3.17|2.67|-0.79|0.02|0|0|0|0|10.45|10.72|4.12|6|3.37|1.01|-26375.31|1.17|0|0|52558500|143615000|248658000|2918437600|2843119440|2827504260|11129809|113.4|-26.07|3890
2025-05-10 23:58:05|russ2000_0302|CFFN|89|202503|202503|100|200003|202503|33.28|14|23.93|7.9|11.13|3.95|31.49|0.7|2.4|2.07|5.3|16.16|3.95|6.07|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|524437659|1301806000|98953000|1569541400|728391440|772901360|3650333|5.6|0|773
2025-05-10 23:58:08|russ2000_0305|ABM|150|202412|202412|138|199009|202503|28.01|38.68|0.35|0.47|0.31|0.37|1.79|1.7|0.26|0.87|1.19|3.95|2.42|2.01|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|32501985|59000000|293700000|4515058400|3032271368|3275328000|31851301|48.74|0|140000
2025-05-10 23:58:12|russ2000_0306|MATX|150|202503|202503|51|201206|202503|17.8|8.44|1.01|1.19|0.82|1.24|2.83|1.59|0.72|0.14|1.92|2.9|2.34|1.05|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|41913358|122000000|1820300000|4442684000|4184084016|5549761000|53011321|128.17|0|1988
2025-05-10 23:58:16|russ2000_0307|LANC|150|202503|202503|139|199006|202503|20.14|28.46|1.44|3.54|1.5|2.55|3.39|4.84|0.13|0|4.38|1.9|2.2|2.11|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|79084692|124561000|316265000|4700031500|4824592500|4808650000|27821185|175|0|3200
2025-05-10 23:58:20|russ2000_0308|PRLB|46|202503|202503|53|201112|202503|46.39|58.4|7.5|7.65|6.92|1.75|5.59|1.27|-0|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|89039628|96846000|292178000|736075800|832921824|937701936|7187168|35.04|0|2535
2025-05-10 23:58:23|russ2000_0309|BLMN|42|202503|202503|49|201206|202409|26.66|64.62|0.77|0.66|0.49|0.16|14.74|1.6|11.49|2.41|12.77|1.55|3.15|12.13|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|152106513|57691000|2142948000|1473529500|609357507|627346320|23031328|7.17|0|94000
2025-05-10 23:58:25|russ2000_0310|WAGE|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:58:26|russ2000_0311|HLX|107|202503|202503|111|199706|202503|37.27|15.11|2.84|0.82|3.4|0.95|2.05|0.81|0.51|0.2|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|237251144|369987000|1938062000|1200338800|1259216793|1246092810|17867298|8.31|0|1650
2025-05-10 23:58:30|russ2000_0312|CHSP|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:58:30|russ2000_0313|CATM|62|202006|202006|43|200912|202009|49.17|24.43|1.82|1.29|1.21|0.74|7.22|2.93|-4.94|2.9|-3.59|2.71|0|0|2.48|3.01|4.86|6|8.75|15.4|0.88|1.88|0|0|39812804|211292000|477278000|1583725500|901991532|901754256|9433098|20.28|-31.96|1987
2025-05-10 23:58:32|russ2000_0314|SJI|146|202006|202006|123|198912|202009|20.05|17.27|2.25|3.33|1.12|1.18|1.95|1.12|1.34|1.88|-1.71|-5.82|4.81|5.92|4.8|2.21|1.99|3|2.63|5.54|0.46|0.74|0|0|9710396|7267000|4173784000|5039984200|1938328833|1805830240|25582197|19.27|-41.45|1100
2025-05-10 23:58:37|russ2000_0315|SMTC|144|202412|202412|115|199112|202009|64.37|82.58|3.25|6.52|3.65|2.46|3.48|4.98|0.16|1.02|1.75|2.66|0|0|10.03|4.46|3.24|7|4.65|1.57|1.75|1.43|0|0|173224385|164459000|125542000|3090302400|2696012500|2062625000|81280735|31.25|0|1388
2025-05-10 23:58:42|russ2000_0316|BCPC|143|202503|202503|141|198912|202503|27.46|39.81|2.49|4.79|2.48|5.32|3.79|4.48|0.27|0.16|0.28|0.81|0.41|0.52|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|38784845|49901000|223162000|5553608000|5413509000|5390020000|31290342|166|0|1424
2025-05-10 23:58:47|russ2000_0317|SNCR|69|202412|202412|48|201303|202503|78.74|27.92|3.22|1.1|2.52|0.68|2.61|4.21|0.49|6.27|7.29|10.45|0|0|1.73|-23.67|4.62|7|8.51|13.02|0.55|1.92|0|0|116902683|33375000|65572000|291053200|125213220|454080330|1127509|10.89|0|1659
2025-05-10 23:58:49|russ2000_0318|NEOG|136|202412|202412|122|199309|202403|62.89|2287.15|3.79|8.73|4.03|1.43|3.48|0.49|0.02|0.33|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|58547905|127705000|82349000|2058618700|1295718651|318111450|50170748|5.97|0|1764
2025-05-10 23:58:55|russ2000_0319|PTCT|38|202503|202503|0|202503|202503|7.83|7.83|16.29|9.69|16.04|2.28|5.19|5.48|0.22|-1.54|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|401383420|2027181000|26806000|2295852300|4037321288|3320084768|43312006|50.96|0|761
2025-05-10 23:58:57|russ2000_0321|WRE|146|202006|202006|143|198412|202009|31.61|4.24|10.56|8.78|7.84|5.28|2.79|1.25|1.08|0.81|1.07|4.41|5.31|5.97|7.39|15.06|1.9|2|3.27|2.52|0.69|0.45|0|0|20920295|7971000|1913630000|2728057100|1657242510|1653739890|8992739|20.13|-26.43|125
2025-05-10 23:59:00|russ2000_0322|LCI|84|202006|202006|78|200006|201912|44.44|121.43|2.94|1.42|2.62|0.43|5.96|0.79|1.4|2.25|-1.3|7.21|0|0|10.37|-3.26|3.63|4|11.52|23.31|1.76|0.58|0|0|70536089|144329000|188861000|776113200|237060668|236767999|2735738|6.11|-46.3|954
2025-05-10 23:59:04|russ2000_0323|TREX|90|202503|202503|101|199912|202503|130.18|31.92|3.22|10.13|3.27|5.61|7.23|6.85|0.5|0.49|0.48|0.98|0|0|14.09|37.23|4.49|9|13.44|8.68|1.72|1.24|0|0|20472259|4963000|261835000|6668460200|6229476190|6743202200|123964558|58.1|0|1332
2025-05-10 23:59:07|russ2000_0324|KMPR|133|202412|202412|140|199003|202503|21.75|13.62|1.08|0.94|1.06|0.93|1.16|1.53|0.19|0.5|7.01|5.24|3.69|1.87|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|522551807|1130500000|0|4528455100|4267730740|4413490480|26626014|66.85|0|8900
2025-05-10 23:59:12|russ2000_0325|ROSE|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:59:13|russ2000_0326|MEI|150|202412|202412|118|199103|202009|21.65|10.61|1.11|1.43|1.18|0.21|2.03|0.32|0.07|0.47|2.74|1.41|1.62|8.93|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|81345210|103800000|230700000|447880700|223573779|239253168|2521218|6.27|0|6044
2025-05-10 23:59:17|russ2000_0327|MLHR|147|202006|202006|122|199003|202009|31.36|121.72|0.96|0.74|0.91|0.73|6.75|2.38|-3.47|0.44|4.66|4.02|1.59|2.74|15.11|1.41|4.22|9|3.1|3.82|1.14|0.94|0|0|106441302|303600000|525500000|1800108900|1776448128|1778363288|55458164|30.16|-34.56|7600
2025-05-10 23:59:20|russ2000_0328|DIN|126|202503|202503|133|199112|202503|21.08|6.45|2.52|2.81|1.57|0.42|4.23|3.08|2.69|-5.5|1.96|13.49|3.4|8.77|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|58993967|186505000|552643000|1364410100|363831104|376438790|15840267|23.27|0|3560
2025-05-10 23:59:24|russ2000_0329|GCO|148|202412|202412|133|198612|202003|22.64|4.77|0.5|0.12|0.43|0.09|1.97|0.39|0.77|0.19|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|42554313|34007000|890781000|180971000|218927060|275072600|7798680|19.4|0|22050
2025-05-10 23:59:28|russ2000_0330|LGND|110|202503|202503|71|200703|202412|91.57|42.14|17.03|9.13|16.47|10.81|23.84|2.54|0.86|0.65|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|155802633|208901000|17572000|1815611800|2027204340|1755207160|14067827|105.14|0|115
2025-05-10 23:59:32|russ2000_0332|XON|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 23:59:33|russ2000_0333|EVER|18|202503|202503|2|202409|202503|36.98|25.68|2.47|3.34|2.35|1.69|10.31|6.26|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|48415000|124968000|5759000|810643600|946938735|710691840|20107928|26.19|0|250
2025-05-10 23:59:35|russ2000_0335|CVBF|151|202503|202503|141|198912|202503|23.64|12.73|5.62|-2.77|6.31|5.38|3.77|1.15|1.25|0.22|2.22|8.42|2.16|4.33|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|856285977|3067606000|51477000|-12000|2567594016|2495494794|14401885|18.46|0|784
2025-05-10 23:59:39|russ2000_0336|COHR|150|202503|202503|114|199109|202003|60.09|105.57|1.35|2.15|1.54|1.8|1.86|1.88|0.16|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|212551684|890258000|331816000|15721282500|10062063360|1568885460|258127850|64.94|0|5184
2025-05-10 23:59:43|russ2000_0337|BGCP|83|202006|202006|73|200206|202009|58.78|47.8|2.31|0.88|2.83|0.59|3.44|1.23|0.74|1.86|7.26|9.98|8.52|12.55|1.25|1.15|6|6|2.25|3.4|1.8|1.99|0|0|328308847|463554000|214296000|1784290200|858504730|1305233970|6311507|2.39|-55.66|5200
2025-05-10 23:59:46|russ2000_0339|VGR|132|202006|202006|107|199312|202009|31.22|23.07|1.56|1.23|1.16|0.78|37.51|99.98|-0.72|-2.1|7.28|8.62|7.21|10.32|527.39|8.34|3.52|8|6.51|3.16|0.77|1.16|0|0|243811767|629006000|226279000|2248124700|1487264805|1461706461|7350246|9.69|-18.64|1418
2025-05-10 23:59:49|russ2000_0340|COLB|118|202503|202503|129|199212|202503|18.2|10.57|2.14|-4.91|3.4|2.68|1.53|1|0.59|0.57|-0.83|7.15|2.25|5.77|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|992257712|2327807000|164362000|5890781300|5240203256|1763532340|39777791|24.94|0|2162
2025-05-10 23:59:53|russ2000_0342|ONB|151|202503|202503|141|198912|202503|19.36|12.32|3.95|-1.59|3.6|3.49|1.79|1.07|1.3|0.79|3.51|7.06|2.92|2.64|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1255261023|8993751000|540735000|3134547800|6764610840|3505228610|55138383|21.19|0|2530
2025-05-10 23:59:57|russ2000_0343|SSB|102|202503|202503|113|199612|202503|19.49|14.66|2.51|0.16|3.43|4.1|1.69|1.09|0.32|0.09|0.34|4.24|2.06|2.31|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|745994758|6541522000|627943000|3630566100|9419290062|4020776760|64320578|92.82|0|5368
2025-05-10 23:59:59|russ2000_0344|AXL|90|202503|202503|101|199912|202503|23.54|23.94|0.65|0.78|0.3|0.08|3.55|0.81|1.61|4.39|-5.24|-7.53|1.68|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|223761111|549200000|2209900000|2551781000|481481000|460317000|11050435|4.07|0|20000
2025-05-11 00:00:03|russ2000_0345|COLM|94|202503|202503|105|199812|202503|21.09|19.36|1.5|1.91|1.65|1.29|2.81|2.44|0.08|0|3.08|4.1|1.34|1.59|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|296112883|658415000|694425000|3517326600|4175741610|5005758150|66709245|75.69|0|8900
2025-05-11 00:00:08|russ2000_0346|ESRT|43|202503|202503|45|201312|202503|44.26|26.97|10.97|5.85|6.6|2.75|5.67|0.74|5.18|1.15|-0.02|5.82|2.49|1.79|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|299346200|187823000|29205000|3184316300|1314304272|2216062880|11454312|7.82|0|831
2025-05-11 00:00:14|russ2000_0347|GMED|42|202503|202503|51|201206|202503|40.98|54.63|4.71|5.97|5.12|4.04|3.63|2.42|0.01|0.11|-0.48|1.5|0|0|15.37|6.61|7.55|8|5.51|1.8|0.48|1.17|0|0|305977872|461266000|211902000|9446822500|9908088480|7137658800|101431466|73.2|0|2000
2025-05-11 00:00:17|russ2000_0349|DY|148|202412|202412|121|199412|202503|25.2|21.16|0.71|0.87|0.66|1.05|2.44|3.92|0.66|0.76|0.78|2.88|0|0|5.15|0.96|3.25|6|5.31|8.04|1.48|2.08|0|0|49609345|92670000|385544000|5705990200|4855414695|5383063155|71105534|167.55|0|15230
2025-05-11 00:00:21|russ2000_0350|DF|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:00:22|russ2000_0351|PODD|65|202412|202412|25|201812|202503|609.19|45.36|13.55|18.52|8.97|9.37|71.52|15.25|7.66|1.15|-4.5|-4.63|0|0|-48.56|1.68|5.38|9|11.74|3.72|1.15|0.88|0|0|210877350|953400000|423200000|18916412300|18477712298|17221569885|242780275|262.61|0|1350
2025-05-11 00:00:25|russ2000_0352|PNFP|84|202503|202503|92|200203|202503|26.18|17.16|5.39|-1.41|5.2|5.15|1.6|1.3|0.56|0.35|-1.89|8.02|1.03|0.85|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1367371212|9714682000|287711000|1038323200|8223826160|7991174400|52776013|106.04|0|2577
2025-05-11 00:00:27|russ2000_0353|CLI|106|202006|202006|101|199412|202003|33.42|15.96|8.46|18.01|4.37|5.31|1.37|0.83|1.23|2.14|-0.47|1.56|7.41|6.48|2.43|-4.01|1.74|1|2.7|8.15|0.88|0.78|0|0|57621550|26295000|22604000|4315205900|1143330354|1264688060|19256861|12.62|-41.74|283
2025-05-11 00:00:30|russ2000_0356|TRMK|150|202503|202503|137|199012|202503|13.93|8.98|2.59|-2.25|3.63|4.44|1.57|1.04|0.48|0.29|4.29|5.06|3.12|2.7|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|950508444|2324824000|220386000|359781600|2094177616|2192011950|11073192|34.49|0|2844
2025-05-11 00:00:34|russ2000_0357|NTCT|89|202503|202503|82|200003|202009|85.89|183.08|2.35|1.82|2.64|1.85|2.29|0.97|0.12|0.05|1.84|8.87|0|0|4.29|0.38|4.26|6|4.09|6.16|1.7|0.44|0|0|185337640|491473000|123253000|1016093200|1507381359|1519086030|10642783|21.01|0|2502
2025-05-11 00:00:38|russ2000_0358|EVR|62|202503|202503|72|200703|202503|39.08|19.11|1.49|1.09|1.87|2.7|3.59|5.12|0.3|0.25|7.55|12.78|2.31|1.6|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|337657712|768489000|406917000|7572257000|7720596012|8456743960|150198308|199.72|0|1775
2025-05-11 00:00:42|russ2000_0359|FRGI|38|202006|202006|29|201203|201906|60.33|62.57|1.32|0.49|1.12|0.41|16.69|1.73|1.73|1.06|2.6|1.77|0|0|0.3|-23.13|7.73|8|6.9|7.64|0.62|4.2|0|0|8264057|101375000|445582000|290311400|236951371|236755538|2609277|9.37|-10.08|10480
2025-05-11 00:00:44|russ2000_0361|SIGI|150|202503|202503|161|198412|202503|30.31|24.94|0.33|-1.02|0.73|1.12|1.23|1.82|0.27|0.28|3.25|0.11|2.98|1.59|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2037499643|1212418000|78771000|5448393400|5563160420|5538170000|38416876|91.54|0|2300
2025-05-11 00:00:47|russ2000_0362|POWI|100|202412|202412|109|199712|202503|89.88|88.6|4.23|6.43|6.05|6.88|4.28|3.83|0.03|0|2.62|0.72|0.76|1.62|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|157574196|299995000|138572000|2575121500|2870268500|3061512000|29738211|50.5|0|699
2025-05-11 00:00:51|russ2000_0363|SWC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:00:52|russ2000_0364|KFY|92|202412|202412|100|200003|202503|27.94|13.27|1.08|0.86|1.29|1.18|2.14|1.78|0.13|0.22|1.89|4.37|1.31|2.58|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|254916551|805386000|331538000|2783238000|3182054100|3286388800|32229365|61.7|0|8198
2025-05-11 00:00:55|russ2000_0366|MWA|66|202503|202503|74|200609|202503|198.11|27.93|1.7|1.99|1.35|2.91|2.86|4.56|1.4|0.52|1.61|2.33|1.39|1.03|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|144076190|329200000|271200000|4103493000|3982192978|4029070000|80191126|25.42|0|3100
2025-05-11 00:00:58|russ2000_0367|FWRD|110|202503|202503|118|199412|202406|25.29|8.5|1.94|1.23|1.86|0.23|4.26|3.95|0.53|10.97|3.08|2.51|1.19|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|42293303|116311000|318520000|2263153200|610999179|557015340|14381323|20.09|0|5480
2025-05-11 00:01:02|russ2000_0369|ELLI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:01:03|russ2000_0370|CSOD|43|202006|202006|-172|202512|198200|0|0|8.62|5.47|8.12|3.56|63.78|9.38|6.95|5.1|-1.33|-6.72|0|0|-49.57|-2.73|6.9|8|5.07|4.82|1.09|1.31|0|0|250889780|136492000|122089000|3281117700|2185256680|2153258980|20683441|33.86|-33.67|2000
2025-05-11 00:01:05|russ2000_0371|CCOI|78|202503|202503|56|201012|202412|342.61|97.33|4.19|6.14|3.29|2.88|33.56|21.18|4.86|10.09|3.69|2.31|3.87|6.46|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|170802487|153805000|494444000|4311750900|3024869863|2862361577|27931015|61.31|0|1083
2025-05-11 00:01:09|russ2000_0372|BGS|86|202503|202503|54|200703|202009|26.73|15.62|2.64|1.89|1.43|0.29|3.19|1.07|3.14|3.91|2.12|6.28|6.2|11.06|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|44638779|61235000|319752000|2492623600|548211573|442496700|16370570|6.87|0|2922
2025-05-11 00:01:11|russ2000_0373|HALO|78|202503|202503|29|201712|202503|32.24|16.97|62.12|20.15|61.99|7.58|40.49|16.3|0.56|3.13|-5.79|5.37|0|0|-1923.98|-9.49|4.78|7|7.41|10.68|1.47|1.04|0|0|152806425|747922000|11169000|8619002700|7859477700|8811140040|97476998|63.81|0|132
2025-05-11 00:01:15|russ2000_0374|JJSF|150|202503|202503|142|198909|202503|26.76|33.77|1.16|2.05|1.26|1.62|2.32|2.74|0.14|0.01|1.2|1.58|1.16|2.33|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|55738143|48514000|329328000|2513835200|2562349160|2487927360|20037343|131.72|0|4600
2025-05-11 00:01:19|russ2000_0375|STNG|51|202503|202503|60|201003|202503|159.16|3.7|5.47|1.69|2.64|1.75|0.98|0.64|0.8|0.31|-9.28|0.88|4.19|4.26|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|192093745|537644000|4854501000|2238320100|1875862070|2326555252|38440591|37.58|0|22
2025-05-11 00:01:21|russ2000_0376|WTS|149|202503|202503|139|199006|202503|20.73|23.36|1.27|2.36|1.18|3.05|1.9|3.84|0.44|0.11|0.94|3.04|1.26|0.84|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|129998523|336800000|206900000|6667596300|6807196264|6933280000|40284838|203.92|0|4800
2025-05-11 00:01:25|russ2000_0377|ICON|127|202412|202412|120|199412|202412|24.52|26.02|4.09|4.81|2.4|0.01|2.7|0.36|-0.01|1.36|25.04|27.13|0|0|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|63971447|946000|7716000|19165300|4178294|22674408|1105650|1.912|0|118
2025-05-11 00:01:29|russ2000_0378|BURL|37|202412|202412|43|201406|202503|43.4|28.89|1.42|2.56|1.36|1.37|43.78|10.38|-6.15|1.25|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.36|4.36|0.63|1.27|0|0|212350735|994698000|3888395000|14939674200|14241521376|14840712880|294637153|225.04|0|47000
2025-05-11 00:01:31|russ2000_0379|HURN|69|202503|202503|80|200503|202503|32.73|21.51|2|1.21|1.6|1.69|14.27|5.12|-0.12|1.16|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.54|0.57|0.79|1.29|0|0|23362699|23378000|89380000|3080849100|2528966120|3172540200|36741131|143.45|0|3750
2025-05-11 00:01:33|russ2000_0380|ROIC|53|202006|202006|50|200803|202009|99.19|26.71|14.97|9.5|11.34|4.58|745.02|1.05|0.8|1.33|-3.64|4.01|4.2|7.59|1.5|1.63|1.85|2|4.57|4.3|0.61|1.8|0|0|66257011|151372000|699490800|2707930400|1225220600|1317997420|13169262|10.415|-42.87|73
2025-05-11 00:01:35|russ2000_0381|BECN|65|202006|202006|54|200506|201812|25|31.44|0.8|0.7|0.58|0.31|2.45|1.27|0.89|1.61|-3.55|-4.91|0|0|5.39|-2.41|5|6|10.22|5.1|1.34|2.52|0|0|78183839|1018376000|679215000|4874406800|2140470810|2127180720|17404790|30.9|-7.43|8147
2025-05-11 00:01:37|russ2000_0382|PCH|150|202503|202503|141|198912|202503|219.16|73.97|2.02|4.26|1.52|3.24|3.1|1.77|1.25|0.51|6.39|4.8|4.31|3.99|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|46895037|147477000|286169000|4438158400|3550718400|3039238080|20658869|45.12|0|1307
2025-05-11 00:01:41|russ2000_0383|MSTR|94|202503|202503|87|199812|202009|76.18|58.93|4.43|1.93|8.65|134.08|11.02|2.38|-0.03|0.24|2.39|7.54|0|0|-2.47|5.3|5.36|9|6.01|2.59|1.99|0.83|0|0|230537269|60298000|126843000|86115867900|76730987925|2808038070|5741984289|288.27|0|2259
2025-05-11 00:01:43|russ2000_0385|LTC|115|202503|202503|126|199309|202503|18.18|18.27|10.76|12.28|7.8|7.64|1.73|1.69|0.53|0.71|4.88|7.09|7.48|6.43|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|47320651|23295000|612864000|2373010100|1626726055|1387406650|12687972|35.45|0|22
2025-05-11 00:01:47|russ2000_0387|AGIO|38|202503|202503|2|202409|202503|3.14|2.61|36.73|8.54|42.62|45.79|6.26|1.16|0|0|-8.43|-7.51|0|0|-50.86|-60.47|3.44|6|11.63|10.02|1.79|1.35|0|0|469127686|893375000|123926000|802708200|1696083240|2020472330|19840403|29.3|0|536
2025-05-11 00:01:50|russ2000_0388|FCN|106|202503|202503|116|199603|202503|54|22.45|1.88|1.63|1.59|1.6|2.15|2.66|0.56|0.07|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|123607416|151121000|243998000|5727887400|5719008400|6210756160|71269674|164.08|0|5813
2025-05-11 00:01:53|russ2000_0389|NPO|77|202503|202503|87|200306|202503|30.1|40.25|1.12|1.25|1.06|3.21|1.7|2.33|0.69|0.44|3.78|2.22|1.34|0.75|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|115811688|240300000|206400000|3800436600|3404336643|3316695000|24104240|161.79|0|5300
2025-05-11 00:01:56|russ2000_0390|PSB|126|202006|202006|118|199103|202009|30.51|27.91|8.82|10.54|5.83|8.07|2.29|4.07|0.08|0|2.98|3.19|4.14|3.42|6.26|9.35|2.13|4|1.52|1.02|0.44|0.27|0|0|61679296|98841000|2093668000|4358029800|3363460785|3373068400|14700206|122.39|-32.73|155
2025-05-11 00:01:58|russ2000_0391|MSA|150|202503|202503|137|199012|202503|38.15|20.23|1.79|3.84|1.81|3.19|3.66|4.86|0.33|0.42|2.64|2.34|1.48|1.39|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|67997636|170617000|217290000|6099764600|5764755641|5749514550|28197471|146.69|0|4800
2025-05-11 00:02:03|russ2000_0392|SCS|98|202412|202412|109|199712|202503|28.97|10.36|0.67|0.39|0.64|0.38|1.91|1.26|0.36|0.47|5.68|8.22|3.13|3.82|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|225724211|387900000|637200000|1258342800|1189651364|1202900000|7991823|10.46|0|14000
2025-05-11 00:02:06|russ2000_0393|NKTR|109|202412|202412|17|201503|201906|116.37|10.14|15.37|16|15.16|1.42|25.83|2.08|-7|0|-5.14|1.19|0|0|-29.8|-26.92|3.01|2|8.68|14.24|1.54|0.63|0|0|365641514|255226000|192830000|-128675600|126550448|121262360|1185903|0.68|0|723
2025-05-11 00:02:10|russ2000_0394|TTEK|122|202412|202412|133|199112|202503|36.88|30.72|1.12|1.7|1.13|1.47|3.19|4.63|0.26|0.53|4.2|3.73|0.82|0.79|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|68229479|248104000|275674000|8480523900|7839819000|1599741000|74826537|29.25|0|20000
2025-05-11 00:02:13|russ2000_0395|MASI|66|202503|202503|70|200706|202412|36.57|116.27|4.85|11.54|4.95|4.58|6.96|9.54|0.16|0.69|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|206277117|130800000|288562000|9553102100|9032902060|9696786400|105161635|166.6|0|5300
2025-05-11 00:02:16|russ2000_0396|APOG|150|202412|202412|141|198912|202503|22.66|10.51|0.67|0.55|0.63|0.66|2.08|1.79|0.4|0.58|2.64|9.84|1.82|2.48|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|21652148|41448000|367915000|1116602700|872981376|1081159000|8724554|40.76|0|7200
2025-05-11 00:02:21|russ2000_0397|AWR|150|202503|202503|141|198912|202503|23.21|24.21|3.37|6.59|2.18|4.9|2.31|3.17|0.96|0.98|0.62|3.39|4.1|2.32|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10993495|21229000|1498604000|3948225600|3029856648|2911160000|19579059|78.68|0|841
2025-05-11 00:02:26|russ2000_0398|RWT|110|202503|202503|119|199506|202503|16.55|27.59|51.43|48.4|6.53|3.14|1.27|0.68|9.36|15.4|-8.66|-8.51|7.73|11.37|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|195192607|260000000|20151000|18766340400|807340350|892891537|5205766|6.07|0|372
2025-05-11 00:02:29|russ2000_0399|CHDN|113|202503|202503|124|199403|202503|27.77|19.76|2.33|7.2|2.07|2.97|3.51|7.54|0.88|4.55|0.27|-0.72|1.12|0.37|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|51286477|174200000|1043200000|12810096000|8085896000|4387265000|76005497|111.07|0|5500
2025-05-11 00:02:32|russ2000_0400|IART|106|202503|202503|91|200112|202409|146.44|61.62|4.21|3.68|3.82|1.04|3.18|1.12|0.7|1.21|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|103941442|273295000|427714000|3278881900|1708886880|1862684940|17419000|21.99|0|4000
2025-05-11 00:02:36|russ2000_0401|CTLT|32|202006|202006|25|201406|202009|56.37|76.75|3.29|5.39|2.24|4.18|5.44|4.83|0.87|0.86|-6.95|-10.16|0|0|3.7|3.92|4.04|4|2.37|0.98|1.52|1.42|0|0|245851724|953200000|2002200000|16686015400|14014615419|13699736141|183691369|85.19|79.54|13900
2025-05-11 00:02:37|russ2000_0402|PEI|146|202006|202006|118|198409|201403|24.76|52.56|8.51|6.03|4.85|0.14|2.24|0.13|2.06|5.31|3.39|25.28|9.53|122.64|5.17|-1.22|1.88|2|7.47|19.81|1.15|3.05|0|0|26780768|41418000|2691761000|1814915000|44012894|42799299|1184817|0.5539|-90.32|233
2025-05-11 00:02:41|russ2000_0403|EE|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:02:43|russ2000_0404|OSIS|96|202503|202503|107|199806|202503|32.59|23.64|1.16|1.42|1.2|1.98|2.02|3.71|0.26|0.72|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|54996229|95830000|127936000|3796062500|3262696524|3560503140|57530062|194.34|0|6758
2025-05-11 00:02:46|russ2000_0405|MATW|107|202503|202503|116|199509|202409|20.18|27.35|1.73|1.01|1.48|0.41|2.78|1.69|0.6|2.01|2.25|9.65|1.08|4.41|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47473663|40246000|312720000|1471613300|689631264|694599680|4786294|22.24|0|11000
2025-05-11 00:02:52|russ2000_0406|PSMT|95|202412|202412|107|199806|202503|31.17|22.27|0.76|0.58|0.71|0.62|2.7|2.74|0.26|0.1|1.21|0.09|1.26|1.16|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|78195389|247296000|822190000|3087420700|3212526870|3162223750|27504080|104.45|0|9000
2025-05-11 00:02:56|russ2000_0408|SSD|114|202503|202503|124|199403|202503|25.31|20.45|1.82|3.41|2.08|2.96|2.55|3.53|0.03|0.2|2.33|2.82|1.35|0.71|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|136804520|150290000|284049000|6822826800|6593338752|6858584040|39665737|157.08|0|3337
2025-05-11 00:03:00|russ2000_0409|ATU|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:03:01|russ2000_0412|AYR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:03:02|russ2000_0413|BCC|40|202503|202503|49|201212|202503|18.17|12.25|0.37|0.34|0.37|0.58|2.68|1.74|0.72|0.21|5.1|4.39|0.99|0.85|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|231448270|561781000|541550000|3593292800|3708684810|3863470830|46303940|98.09|0|5780
2025-05-11 00:03:04|russ2000_0414|HTH|75|202503|202503|70|200709|202503|15.5|15.46|48.65|-0.05|16.28|1.71|1.1|0.89|0.67|0.2|1.23|2.56|1.22|2.27|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|1115281544|2945559000|317432000|-524883500|1953501480|2746590000|10405473|30.45|0|4950
2025-05-11 00:03:07|russ2000_0415|BFAM|38|202503|202503|45|201312|202503|73.04|45.86|3.51|5.35|2.78|2.72|5.85|5.5|1.04|0.68|-0.16|-2.47|0|0|5.98|5.96|3.69|4|1.26|2.64|0.34|1.34|0|0|61075229|112047000|1310634000|8071975600|7289313824|7656205344|52901857|127.04|0|33800
2025-05-11 00:03:10|russ2000_0417|MGEE|150|202503|202503|141|198912|202503|18.97|26.26|2.58|5.04|2|4.79|2.08|2.7|0.7|0.61|2.23|-1.56|4.69|1.91|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|29052727|35307000|1686159000|4128929700|3396423744|3294595360|12689675|92.96|0|731
2025-05-11 00:03:14|russ2000_0419|RMBS|99|202503|202503|110|199709|202503|133.4|26.97|17.57|5.17|18.7|9.29|12.14|4.79|0.27|0.16|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|253508786|514389000|82265000|5046862100|5561251123|5880190300|46329269|51.775|0|685
2025-05-11 00:03:16|russ2000_0421|HMN|126|202503|202503|134|199109|202503|24.97|15.48|-0.62|-3.62|1.04|1.13|1.41|1.3|0.56|0.41|3.5|1.5|2.29|3.21|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2878335686|485200000|60125000|1811973000|1749972966|1794489080|8546987|42.73|0|1538
2025-05-11 00:03:20|russ2000_0423|ITRI|114|202503|202503|125|199312|202503|97.3|19.12|1.63|1.35|1.4|1.98|2.79|3.21|0.72|0.84|-2.33|-3.4|0|0|-0.77|-1.2|3.45|6|6.9|2.21|1.13|1.26|0|0|127548910|1123267000|295096000|4915443700|4774122720|4213028160|76990673|104.76|0|7900
2025-05-11 00:03:22|russ2000_0424|EXPR|47|202006|202006|36|201003|201903|16.3|31.85|0.52|0.01|0.53|0.03|3.73|0.27|0.66|1.11|0|0|0|0|9.95|-90.47|7|3|9.97|17.7|1.73|3.05|0|0|178905800|192894000|1117828000|11682900|39550997|39433450|2088597|0.61|-73.74|14000
2025-05-11 00:03:24|russ2000_0426|PLXS|150|202503|202503|134|199109|202503|45.22|24.93|0.76|0.65|0.96|0.9|2.98|2.57|0.42|0.16|1.33|1.94|0|0|9.13|9.77|2.05|4|3.63|2.5|1.56|1.17|0|0|152897669|310531000|451941000|3374385900|3475141860|3817377090|25445499|128.13|0|19000
2025-05-11 00:03:29|russ2000_0427|MRH|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:03:30|russ2000_0429|CBU|150|202503|202503|133|199112|202503|14.7|15.75|2.94|-2.4|3.32|3.93|1.43|1.64|1.01|0.32|-1.14|2.15|3.73|3.22|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|915625078|518021000|167301000|3081723100|3004289076|3003686360|13490763|56.86|0|3038
2025-05-11 00:03:34|russ2000_0430|ROG|150|202503|202503|141|198912|202503|58.46|74.21|1.46|2.18|1.52|1.55|2.19|0.98|0.24|0.23|0.17|0|0.12|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|69879090|175600000|263051000|1074927300|1250527293|1261527930|15925451|67.53|0|3600
2025-05-11 00:03:38|russ2000_0431|LZB|150|202412|202412|140|199003|202503|23.01|13.57|0.66|0.88|0.65|0.8|1.8|1.6|0.2|0.07|4.23|3.51|2.14|2.13|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|63862000|314589000|523066000|1327225600|1635734500|1815617500|24812176|39.5|0|9500
2025-05-11 00:03:44|russ2000_0432|ACOR|61|202006|202006|32|201103|201903|93.52|18.72|6.01|1.13|6.48|0.18|5.05|0.1|-0.44|0.77|-1.95|69.45|0|0|-16.52|-35.73|4.79|4|12.39|26.27|-1.35|1.25|0|0|231914189|65987000|162851000|185521300|27840743|27687982|875727|0.5804|-82.06|344
2025-05-11 00:03:47|russ2000_0433|IBOC|98|202503|202503|109|199712|202503|13.05|9.6|3.14|-3.29|3.75|4.76|1.66|1.36|1.47|0.05|1.47|7.71|2.06|2.16|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1878948547|591657000|491998000|3471167100|3923467080|3997827432|22537142|63.06|0|3314
2025-05-11 00:03:50|russ2000_0434|TAL|48|202412|202412|59|201006|202503|97.16|68.93|6.86|12.55|7.38|2.57|10.58|1.51|0.22|0.01|0|0|0|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1095435967|3618380000|1813363000|2073794000|5655647424|5892170436|92109531|9.42|0|45271
2025-05-11 00:03:53|russ2000_0438|ATRO|146|202503|202503|116|199103|202003|28.43|5.7|1.22|0.55|0.99|1.1|2.23|3.21|0.82|0.6|2.14|14.45|0.7|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10209609|24805000|131163000|991065800|855755769|743372520|16127392|24.17|0|2800
2025-05-11 00:03:56|russ2000_0439|CKH|114|202006|202006|107|199312|202009|15.94|43.88|1.43|0.97|0.97|0.79|0.66|0.71|0.66|0.35|10.64|1.7|0|0|5.1|1.21|1.46|3|6.09|2.97|0.93|1.06|0|0|306325336|134807000|923473000|733829700|591475568|613561828|2157260|29.08|-38.22|2309
2025-05-11 00:03:59|russ2000_0440|RCII|106|202006|202006|103|199412|202009|30.31|9.92|1.06|0.59|1.15|0.63|2.34|3.16|1.01|0.39|6.81|9.86|2.7|3.7|5.56|20.93|4.57|10|8.86|5.08|0.95|2.69|0|0|76666204|206426000|1161743000|1524235300|1608721646|1650645360|19455978|29.89|17.8|14500
2025-05-11 00:04:04|russ2000_0441|EVTC|38|202503|202503|48|201303|202503|24.34|18.48|5.61|5.93|3.97|2.74|10|4.34|4.28|1.74|4.4|1.58|1.51|0.54|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|78490257|265864000|68493000|3075293200|2354313237|2675914688|14155438|36.77|0|2300
2025-05-11 00:04:06|russ2000_0443|TRS|77|202503|202503|60|201003|202503|20.82|30.43|1.45|1.96|0.98|1.02|2.2|1.39|2.12|0.63|-2.37|5.05|0.05|0.68|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|30960278|32710000|246230000|1355364500|953884503|1018342776|13031190|23.43|0|3500
2025-05-11 00:04:09|russ2000_0445|FCFS|121|202503|202503|131|199206|202503|17.46|19.25|1.9|1.51|1.63|1.6|2.27|2.59|0.49|0.83|5.12|8.45|1.26|1.24|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|33986691|146034000|631002000|6898941500|5337876480|4997611520|32038011|120.32|0|21000
2025-05-11 00:04:12|russ2000_0446|WOR|151|202412|202412|144|198903|202503|23.92|49.27|0.97|0.73|0.88|2.53|2.49|3.1|0.5|0.31|5.15|6.31|2.76|1.15|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|55820691|222844000|615197000|2974576000|2902186008|3194327880|21183652|58.14|0|9000
2025-05-11 00:04:16|russ2000_0447|RPT|134|202503|202503|126|198903|202009|51.97|6.84|7.66|6.79|3.81|2.23|1.19|0.53|1.29|1.21|1.79|7.8|8.39|11.85|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|33334969|421928000|18905000|117828700|130357696|229531120|705938|2.87|0|104
2025-05-11 00:04:20|russ2000_0449|LOGM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:04:21|russ2000_0450|GVA|130|202503|202503|137|199012|202503|33.22|31.42|0.69|0.25|0.71|0.94|2.51|3.32|0.31|0.74|1.82|3.9|1.19|0.69|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|245928153|574281000|613268000|3508003500|3297807500|3556618000|58597261|75.4|0|5700
2025-05-11 00:04:25|russ2000_0453|KALU|123|202503|202503|73|200612|202503|22.57|22.7|0.97|0.69|1.02|0.32|1.66|1.29|4.51|1.38|4.4|-2.32|2.38|5.08|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|110956911|21300000|650100000|1999979700|979279728|961736300|7575976|60.62|0|2690
2025-05-11 00:04:28|russ2000_0454|TILE|150|202503|202503|137|199012|202503|44.43|13.68|1.01|0.72|0.7|0.88|2.29|2.27|1.34|0.59|0.21|3.42|1.23|0.2|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|41701377|97757000|438268000|1367942400|1162822400|1160322560|14029994|19.84|0|4335
2025-05-11 00:04:32|russ2000_0456|SWM|102|202006|202006|99|199512|202009|22.57|10.03|1.23|1.52|1.03|0.91|2.04|1.53|0.6|1.1|3.2|4.41|2.95|6.54|8.9|7.57|2.54|5|2.44|2.38|0.9|0.85|0|0|66875758|63900000|325500000|1509705200|931585288|921519124|5347915|29.72|-20.21|3400
2025-05-11 00:04:35|russ2000_0457|HUBG|102|202503|202503|113|199612|202503|25.82|21.86|0.4|0.52|0.39|0.59|2.32|1.38|0.28|0.15|-0.94|1.78|0.04|1.35|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|67752020|112674000|691583000|2464358400|2277268371|1243522350|29513906|37.17|0|5000
2025-05-11 00:04:38|russ2000_0458|WERN|149|202503|202503|155|198606|202503|19.35|102.12|1.06|1.32|1.01|0.61|2.32|1.26|0.15|0.45|2.83|9.4|0.72|1.91|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|35320699|51951000|1500164000|2440266600|1814396640|2034445500|23357484|29.3|0|12736
2025-05-11 00:04:42|russ2000_0459|PLCE|97|202412|202412|89|199712|202003|23.13|6.59|0.82|0.38|0.87|0.05|3.29|6.69|-0.12|-6.93|11.79|27.97|2.29|7.94|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|120322128|5347000|520759000|518234000|111947960|74340720|2461256|5.08|0|17300
2025-05-11 00:04:45|russ2000_0460|DORM|130|202503|202503|107|199806|202503|15.82|17.29|1.42|2.57|1.4|1.82|2.23|2.75|0.4|0.35|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|32347421|60612000|131920000|4082083200|3681207222|3898022520|27818981|120.54|0|2742
2025-05-11 00:04:49|russ2000_0461|FDP|98|202503|202503|105|199812|202503|24.3|10.08|0.54|0.37|0.42|0.35|1.12|0.74|0.31|0.12|3.23|6.55|1.58|3.41|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32773913|34400000|1559400000|1699009300|1477509252|1467958118|14718377|30.83|0|38000
2025-05-11 00:04:54|russ2000_0464|HMSY|113|202006|202006|108|199309|202009|48.02|36.52|3.22|3.72|3.46|3.64|3.31|2.36|-0.04|0.27|-0.32|0.21|0|0|5.41|5.3|2.23|4|3.58|2.2|0.7|0.35|0|0|64742791|193071000|99629000|2183748700|2119814500|2151524300|14147881|23.95|-30.51|3100
2025-05-11 00:04:58|russ2000_0467|TROX|58|202503|202503|34|201203|202009|130.8|78.1|2.15|1.45|1.21|0.37|1.65|0.67|2.17|1.78|4.63|4.52|5.22|7.1|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|499498182|138000000|2506000000|3983573200|1115573184|1009993600|15025641|7.04|0|6660
2025-05-11 00:05:00|russ2000_0468|BKE|121|202412|202412|132|199203|202503|14.33|8.96|1.22|1.15|1.44|1.44|3.45|4.2|0|0|8.45|14.4|2.9|4.03|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|130163017|290730000|411893000|1487560300|1764890336|1700215880|24498977|34.76|0|7000
2025-05-11 00:05:04|russ2000_0470|PRGS|131|202412|202412|134|199109|202503|60.72|47.21|2.5|4.08|3.06|3.35|3.42|6.07|0.18|3.47|4.7|3.04|1.39|1.15|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|164007341|124161000|52122000|3993399400|2620021530|2762667600|43490014|60.9|0|1538
2025-05-11 00:05:08|russ2000_0473|GSM|21|202412|202412|28|201803|202503|51.25|185.5|0.83|0.34|0.61|0.43|1.3|0.96|0.61|0.18|4.88|11.05|1.8|1.43|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|162261952|138473000|677081000|799686300|692382089|627932340|4683907|3.71|0|3381
2025-05-11 00:05:11|russ2000_0477|BHE|130|202503|202503|137|199012|202503|40.87|26.23|0.71|0.29|0.78|0.54|1.83|1.24|0.13|0.25|15.39|7.63|2.12|1.77|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|243671619|355340000|272171000|1293011700|1372715668|1385775170|20474525|38.03|0|10600
2025-05-11 00:05:14|russ2000_0478|FMBI|147|202009|202009|123|198912|202009|15.62|8.24|3.96|-0.33|3.14|1.58|1.75|0.56|1.43|0.82|1.9|-2.46|2.56|5.23|4.7|2.58|0|0|2.77|2.51|0.88|1.23|5532839960|15771573000|765364168|4470624000|132267000|-1046802500|1232078540|1222840080|7077882|10.78|-44.66|2122
2025-05-11 00:05:18|russ2000_0479|CNMD|142|202503|202503|140|199003|202503|102.76|15.89|1.92|3.42|1.52|1.43|2.01|1.91|0.66|0.91|1.84|2.05|1.45|1.32|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|16174420|35485000|113164000|2724522600|1867850622|1723651380|29195479|60.39|0|3300
2025-05-11 00:05:22|russ2000_0480|BCO|101|202412|202412|113|199612|202503|87.38|23.74|0.76|1.13|0.68|0.77|5.61|20.1|2.19|21.07|1.31|-2.62|0.84|1.13|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|212240693|1395300000|1143400000|6345425200|3696264000|4394160000|28449578|86.16|0|64600
2025-05-11 00:05:25|russ2000_0481|FET|44|202503|202503|27|201203|201812|16.84|7.73|1.71|0.5|1.22|0.31|1.18|0.78|0.47|0.54|1.89|25.65|0|0|-5.71|-58.64|3.42|3|5.71|2.22|2.48|5.89|0|0|73986524|31143000|166955000|388988700|248752656|2244074900|1513737|20.11|0|2300
2025-05-11 00:05:27|russ2000_0482|CORE|64|202006|202006|61|200506|202009|22.87|22.24|0.09|0.09|0.08|0.08|1.97|2.2|0.26|0.38|1.44|3.2|1.21|1.74|7.47|6.5|6.22|9|4.37|1.78|0.75|-0.17|0|0|24120000|108200000|443700000|1430338700|1279994379|1286067000|8019134|28.39|-9.82|8555
2025-05-11 00:05:29|russ2000_0483|PEGI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:05:30|russ2000_0485|KBH|151|202412|202412|138|199009|202503|17.94|6.58|0.92|1.03|0.5|0.6|1.69|0.95|1.84|0.44|1.95|4.07|1.67|1.85|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|318843750|269458000|97611000|5393588700|3870739660|5077905800|79076536|53.96|0|2140
2025-05-11 00:05:35|russ2000_0486|BRC|149|202412|202412|143|198906|202503|54.26|17.53|1.37|1.81|1.46|2.39|2.39|3|0.16|0.08|2|5.01|1.92|1.36|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|116250067|138452000|156967000|3307705300|3358470258|3682352520|17399031|70.29|0|5400
2025-05-11 00:05:40|russ2000_0487|MDR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:05:41|russ2000_0488|WMGI|46|202006|202006|-172|202512|198200|0|0|4.39|6.23|3.59|4.84|3.09|4.72|0.68|1.44|-5.54|-1.57|0|0|-21.39|-6.59|5.29|6|7.36|13.31|0.99|0.39|0|0|127744419|133651000|259313000|5043257800|3965742836|3942434760|37941862|30.58|48.23|3030
2025-05-11 00:05:42|russ2000_0489|IPHS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:05:43|russ2000_0490|SMCI|68|202503|202503|72|200703|202503|19.66|18.01|0.51|0.37|0.72|1.01|2.2|3.2|0.13|0.39|-0.73|1.15|0|0|11.88|8.18|4.9|7|4.99|5.06|1.07|0.88|0|0|227380220|2536101000|257569000|20389590000|20433237024|1854267200|3165245187|34.24|0|3987
2025-05-11 00:05:46|russ2000_0491|CACC|118|202503|202503|129|199212|202503|20.56|22.03|7.46|6.84|5.7|2.9|3.67|3.55|1.41|3.92|2.88|5.2|0|0|10.43|5.06|3.8|5|4.01|12.07|1.08|1.75|0|0|25507123|528800000|62000000|12242428200|6066028165|9215298450|37828799|516.35|0|2016
2025-05-11 00:05:50|russ2000_0492|MACK|42|202006|202006|13|201706|202009|8.73|31.83|139565.53|35109.76|125418.24|52683.71|6.83|2.93|-1.29|-1.4|0|0|0|0|-537.77|-1467.7|0|0|11.62|3.72|1.88|2.59|0|0|78753641|15735000|0|35109800|52717200|52717200|159567|3.94|-13.97|27
2025-05-11 00:05:51|russ2000_0493|NWN|149|202503|202503|141|198912|202503|18.69|16.96|2.49|3.13|1.38|1.38|1.69|1.18|1.03|1.59|1.83|0.21|4.34|4.58|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|23839682|100050000|2771377000|3932950900|1721991936|1304540640|10267152|42.72|0|1200
2025-05-11 00:05:55|russ2000_0494|TYPE|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:05:55|russ2000_0495|HF|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:05:56|russ2000_0496|OMCL|82|202503|202503|91|200206|202503|118.47|76|2.26|3.27|2.49|1.43|4.03|1.3|0.08|0.27|-0.78|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.94|0.6|0|0|103935171|386826000|110403000|1592088300|1637652256|1491358640|20716085|34.96|0|2750
2025-05-11 00:05:59|russ2000_0499|HT|86|202006|202006|74|199912|201806|70.04|22.34|5.85|3.79|2.32|0.57|1.31|0.31|1.98|1.69|-12.17|18.78|8.73|17.75|1.13|-4.38|1.78|2|4|7.37|1.21|3.5|0|0|34230432|23228000|44761000|1423434100|214893276|213898846|4529021|5.54|-58.02|49
2025-05-11 00:06:03|russ2000_0500|GTLS|115|202503|202503|73|200612|202503|33.5|29.16|1.98|2.27|1.57|1.59|2.29|2.16|1.04|1.24|-5.64|-2.39|0|0|5.05|3.14|2.6|5|6.25|10.26|1.79|2.41|0|0|87300956|296200000|396000000|10088089800|6486989832|5188298400|108221933|144.36|0|5743
2025-05-11 00:06:06|russ2000_0501|SSP|141|202412|202412|107|199806|202503|79.4|2.99|1.18|1.79|0.75|0.1|0.8|0.29|0.53|1.95|15.93|-33.45|9.2|1.77|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|61710141|23852000|492590000|3228301900|259127872|240997280|5729330|2.96|0|5900
2025-05-11 00:06:11|russ2000_0502|HSC|146|202006|202006|121|199006|202009|57.25|2.43|1.04|1.39|0.84|0.66|2.62|1.53|1.16|1.74|3.74|-8.13|3|0|7.09|27.81|2.28|4|1.33|5.52|1.48|2.76|0|0|77160308|81784000|736095000|2312851100|1097549076|1098709170|8440628|13.91|-26.64|10500
2025-05-11 00:06:15|russ2000_0503|CBM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:06:16|russ2000_0504|STAG|50|202503|202503|33|201612|202503|66|27.16|13.69|13.76|7.32|8.44|1.98|1.94|-5.45|0.87|-15.03|-10.93|5.5|4.1|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|21793391|9327000|22168000|9840436700|6740432664|5382855240|55653877|36.12|0|72
2025-05-11 00:06:18|russ2000_0505|MTZ|149|202503|202503|162|198409|202503|49.13|42.91|1.02|0.64|0.83|0.74|2.87|3.21|0.88|0.77|-0.89|5.97|0.02|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|42533680|345749000|1171044000|11210812200|9251940159|8493803670|168016498|116.71|0|19000
2025-05-11 00:06:21|russ2000_0506|BABY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:06:22|russ2000_0507|LEAF|44|202006|202006|3|201212|201309|32.3|22.22|0.83|0.71|0.91|0.8|1.56|3.22|0.03|0.26|-1.38|-2.26|0|0|-27.16|-39.05|6.1|10|2.2|3.39|1.17|2.94|0|0|60743905|27908000|25285000|120498800|148144010|136549420|893522|5.11|18.56|341
2025-05-11 00:06:24|russ2000_0508|HIBB|98|202006|202006|89|199806|202009|19.12|20.47|1.11|0.34|1.2|0.53|3.78|1.9|0.03|0|3.82|9.42|0|0|19.45|9.63|5.13|9|14.19|23.63|1.38|3.19|0|0|43690896|217809000|324030000|439137400|653195124|670958820|28108415|39.51|103.09|10200
2025-05-11 00:06:26|russ2000_0511|CALM|101|202412|202412|112|199703|202503|24.95|4.51|0.82|1.33|0.83|1.18|1.91|1.88|0.68|0|-3.42|0.06|2.05|7.42|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|154243406|1240373000|571570000|3239829600|4474466580|4424746230|110252778|91.23|0|3636
2025-05-11 00:06:29|russ2000_0512|PIR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:06:30|russ2000_0514|VECO|114|202503|202503|122|199409|202503|56.83|18.77|1.81|1.5|1.96|1.74|2.42|1.44|-0.16|0.31|-0.45|-0.8|0|0|1.65|-7.71|2.88|6|10.14|7.48|1.76|1.02|0|0|225845202|353293000|82151000|1067155300|1170493320|966028720|14947951|20.08|0|954
2025-05-11 00:06:33|russ2000_0515|CLW|58|202503|202503|65|200812|202503|96.12|2.46|0.73|0.75|0.46|0.24|1.58|0.49|1.11|0.34|1.16|2.63|0|0|6.96|1.8|2.8|3|2.94|4.9|1.34|0.74|0|0|67416945|44000000|1287900000|650604600|412404572|423323820|6653345|25.37|0|3290
2025-05-11 00:06:36|russ2000_0517|BEL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:06:37|russ2000_0518|HTLD|147|202503|202503|136|198609|202009|22.75|23.23|2.29|2.26|2.49|0.73|3.92|0.9|0.02|0.25|3.59|1.24|0.48|0.87|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|104224444|23873000|569544000|899865200|724157240|750544880|4744576|9.22|0|4050
2025-05-11 00:06:40|russ2000_0520|WDFC|151|202412|202412|139|199006|202503|23.11|36.97|2.83|6.98|2.95|5.15|7.17|12.97|0.39|0.48|4.03|1.76|3.53|1.57|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|40311664|52995000|68927000|3202250600|3141531912|3174774900|29598654|231.82|0|522
2025-05-11 00:06:44|russ2000_0521|CRAY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:06:45|russ2000_0523|ORA|70|202503|202503|81|200412|202503|37.59|34.35|5.4|5.91|3.78|4.86|2.31|1.74|1.56|1.04|-2.82|0.05|0.67|0.68|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|83442286|112704000|2463079000|6877053200|4293092202|3634888740|37664032|70.77|0|1408
2025-05-11 00:06:47|russ2000_0525|FLDM|43|202006|202006|-172|202512|198200|0|0|5.82|5.11|4.84|4.78|5.37|4.27|1.4|0.41|-6.76|-10.37|0|0|-1010.11|-26.63|4.79|6|7.38|11.2|2.29|1.93|0|0|65149023|45396000|46892000|575369500|566752512|544634880|79103096|7.68|63.06|566
2025-05-11 00:06:49|russ2000_0529|PENN|113|202503|202503|104|199403|202003|9.97|31.51|1|3.08|0.4|0.38|3.46|0.87|1.45|0.97|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|213439909|706600000|9539300000|4554372100|2466621647|2068108000|67341009|16.31|0|26000
2025-05-11 00:06:52|russ2000_0530|GOGO|42|202412|202412|4|202403|202503|42.34|86.2|2.9|2.56|2.18|2.55|16.66|16.33|0.75|12.03|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|247871821|41765000|519320000|1924553900|1132237862|704745340|15662749|8.62|0|1115
2025-05-11 00:06:54|russ2000_0531|TNC|150|202503|202503|141|198912|202503|57.71|22.28|1.01|1.35|1.09|1.2|2.82|2.39|0.25|0.34|2.66|1.07|2.17|1.44|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|29843963|79500000|221000000|1626288200|1491588175|1482129825|17621919|79.75|0|4400
2025-05-11 00:06:57|russ2000_0534|VSI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:06:58|russ2000_0535|STL|88|202009|202009|84|199909|202009|26.07|7.24|5.95|0.75|4.59|2.01|1.36|0.46|0.99|0.7|0.22|22.69|1.79|2.43|3.03|3.59|0|0|3.68|3.52|0.99|1.86|5445706409|21579324000|938119875|545603000|238723000|758073600|2242109964|2233544327|32208249|11.53|-47.56|1617
2025-05-11 00:07:00|russ2000_0536|DOC|38|202503|202503|39|201506|202503|126.67|50.55|16.61|12.35|8.94|5.07|1.86|1.73|0.7|1.08|-18.9|-4.81|5.35|5.96|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|29241900|70625000|138281000|23587332600|14125930596|4254405276|94476186|20.22|0|77
2025-05-11 00:07:02|russ2000_0537|MTOR|81|202006|202006|78|200103|202009|26.15|5.52|0.48|0.74|0.27|0.5|2.59|4.12|0.31|3.31|2.05|13.4|1.72|0|14.94|19.17|2.6|4|8.12|6.98|2.2|2.62|0|0|189395062|280000000|498000000|2505750000|1606506000|1602062000|10315463|22.22|13.66|9100
2025-05-11 00:07:04|russ2000_0538|TTPH|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:07:05|russ2000_0539|ESGR|90|202503|202503|101|199912|202503|15.29|10.59|3.49|2.41|8.4|4.4|1.52|0.87|0.17|0.31|0|0|0|0|14.67|10.31|0|0|1.31|0.71|0.91|0.54|0|0|1071821000|6494000000|62000|925686100|4955686086|7242294296|45991642|332.38|0|1444
2025-05-11 00:07:08|russ2000_0540|ICUI|121|202412|202412|114|199203|202009|35.45|51.43|3.5|2.81|4.22|1.42|2.8|1.73|0.02|0.81|0.62|-0.67|0|0|12.52|5.82|3.32|7|7.41|1.25|0.76|0.17|0|0|140208436|308566000|504536000|4679000300|3404430620|2986323160|39729221|138.86|0|8000
2025-05-11 00:07:12|russ2000_0542|CMRX|34|202006|202006|-172|202512|198200|0|0|60.85|5.35|76.35|13.34|2.56|1.68|-0.12|0|-10.34|-0.21|0|0|-40.02|-86.4|0|0|4.05|1.44|0.97|2.14|0|0|164310032|95950000|2752000|60794500|154809276|154486572|1181117|2.49|0.8|43
2025-05-11 00:07:13|russ2000_0543|ACHN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:07:14|russ2000_0545|TERP|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 00:07:15|russ2000_0546|AZZ|147|202412|202412|137|199012|202503|17.73|57.54|1.34|1.12|1.15|1.7|2|2.62|0.53|0.82|0.47|5.73|1.17|0.74|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|18561902|1488000|240469000|3587626500|2736740370|2394750750|22665293|91.49|0|4343
2025-05-11 00:07:18|russ2000_0547|AAT|48|202503|202503|54|201109|202503|78.79|15.14|9.99|7.11|7.22|3.38|2.13|1.03|1.92|1.41|-2.49|1.82|3.14|6.68|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|91816978|143915000|25673000|2727398900|1231252858|1532950058|8463730|20.14|0|194
2025-05-11 00:07:21|russ2000_0548|HL|150|202503|202503|137|199012|202503|38.75|49.38|3.69|4.54|3.45|3.48|2.06|1.7|0.24|0.27|-5.32|0.55|0.24|0.67|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|91588278|23668000|2368103000|4053494200|3516374184|2920351080|118511282|5.56|0|1622
2025-05-11 00:07:25|russ2000_0549|SPTN|78|202412|202412|97|200009|202412|18.87|13.56|0.21|0.12|0.12|0.07|1.31|0.92|0.96|1.01|1.27|-9.79|2.35|4.31|3.01|3.65|5.33|9|3.46|8.62|0.85|0.31|0|0|22058931|21570000|829571000|1416311800|683815520|706405420|5834753|20.26|0|17200
2025-05-11 00:07:28|russ2000_0550|NSP|104|202503|202503|87|200306|202503|34.12|53.11|0.45|0.58|0.54|0.51|17.64|27.92|0.06|3.1|6.21|9.36|1.81|2.69|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|214848500|568000000|235183000|3123050700|3322050746|3448382580|44980305|89.23|0|3500
2025-05-11 00:07:31|russ2000_0551|STAR|123|202006|202006|118|199012|202006|18.35|3.49|31.15|7.96|9.46|1.69|1.47|1.02|2.25|3.6|22.88|3.22|11.82|3.52|1.83|-1.5|1|1|6.86|10.28|0.96|0.8|12092000|12690000|254820696|80666000|1115946000|4370638500|892351790|900299920|4966862|11.81|-9.5|155
2025-05-11 00:07:34|russ2000_0552|AIR|151|202412|202412|139|199003|202412|64.48|231.57|0.87|0.45|0.68|0.79|1.51|1.83|0.58|0.86|1.02|-0.75|1.5|1.95|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|42595195|84400000|414700000|3097629300|2159729316|2093700000|21365995|59.82|0|5400
2025-05-11 00:07:38|russ2000_0553|CCMP|83|202006|202006|80|200009|202009|29.11|49.48|3.04|4.34|3.33|3.77|3.68|4.04|0.22|1.05|0.13|1.52|1.21|1.21|12.07|4.27|4.24|5|10.85|1.52|1.38|0.96|0|0|200535000|354708000|387263000|4645795400|3921622380|3978621920|20503216|135.07|4.09|2047
2025-05-11 00:07:40|russ2000_0554|CCC|9|202006|202006|-172|202512|198200|0|0|8.41|13.84|6.26|10.37|3.94|5.33|1.13|0.81|-7.97|-14.21|0|0|-6.3|-4.47|4.25|4|2.11|0.5|0.96|0.33|0|0|191687167|608522000|124946000|14007697000|19405435962|11648437527|27540162|30.99|83.7|4203
2025-05-11 00:07:43|russ2000_0555|MDCA|105|202006|202006|95|199503|201812|35.18|1.08|1.03|0.88|0.5|0.09|2.27|23.66|0.49|-4.1|-7.07|-0.06|3.26|0|-4.63|-1.13|3.33|6|1.95|0.59|1.13|1.25|0|0|31047830|85483000|309017000|1152168800|121946832|121847880|158829|1.68|-43.24|5647
2025-05-11 00:07:46|russ2000_0556|GHL|70|202006|202006|66|200403|202009|34.31|22.96|4.91|1.56|5.13|0.82|7.71|16.67|1.95|25.49|10.5|31.62|3.43|1.78|23.26|4.38|5.18|6|12.44|4.08|1.57|1.3|0|0|82091436|74939000|90605000|481675500|212484375|212477625|1363759|11.25|-13.6|405
2025-05-11 00:07:48|russ2000_0557|MNKD|71|202503|202503|33|201612|202503|46.74|50.3|13.58|8.01|7.72|4.94|21.79|221.61|-2.9|-0.62|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|90705229|181541000|26187000|1383280600|1528712570|1075816400|10833742|5.03|0|233
2025-05-11 00:07:50|russ2000_0558|NSIT|107|202503|202503|119|199506|202503|18.14|30|0.32|0.27|0.33|0.66|2.23|3.01|0.21|0.77|0.69|-0.68|0|0|9.43|8.71|4.1|7|3.18|7.35|2.01|1.92|0|0|94048375|321850000|127490000|5686536900|4786480880|5288647400|62354653|149.99|0|11261
2025-05-11 00:07:53|russ2000_0559|ANDE|101|202503|202503|113|199612|202503|16.04|13.54|0.33|0.26|0.19|0.13|1.4|1.08|1.27|0.64|-0.73|19.35|1.6|1.78|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|57458118|219219000|1561676000|2360613300|1467682254|1417076370|19038187|42.93|0|2320
2025-05-11 06:53:46|russ2000_0000|QRVO|31|202503|202503|41|201412|202503|116.14|123.93|3.68|4.82|3.47|1.85|2.75|1.99|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7290901300|6774607190|8453939910|179584309|72.41|0|7900
2025-05-11 06:53:48|russ2000_0002|PBYI|53|202412|202412|4|202403|202503|9.08|4.85|4.14|1.62|2.98|0.63|19.44|1.59|3.25|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102863406|100965000|20353000|112931000|145353168|118392896|1360874|2.96|0|269
2025-05-11 06:53:50|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:53:51|russ2000_0004|DXCM|66|202503|202503|26|201809|202503|134.17|50.96|20.69|21.94|20.11|6.75|21.35|11.81|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|26518921200|26777021175|6624130000|292855043|68.29|0|5200
2025-05-11 06:53:53|russ2000_0005|BC|150|202503|202503|138|199009|202503|26.26|44.5|0.81|1.41|0.72|0.71|3.8|1.89|1.21|1.33|2.88|8.65|1.9|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-11 06:53:57|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.32|18.27|0.53|0.09|0.48|0.07|2.6|0.55|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-11 06:54:01|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.7|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6679918300|1707918318|1309594000|110959775|4.82|0|21569
2025-05-11 06:54:04|russ2000_0008|GPK|123|202503|202503|125|199312|202503|25.73|12.66|1.01|1.23|0.49|0.91|1.9|2.48|2.81|1.81|3.86|5.49|1.93|1.58|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|13410541600|7833541628|7209092000|69705878|25.96|0|18000
2025-05-11 06:54:08|russ2000_0009|MMS|99|202503|202503|110|199709|202503|30.04|13.56|1.45|1.34|1.55|0.76|3.64|2.3|0.06|0.9|4.07|5.11|0.82|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5227180300|3842438310|4234735380|45742097|68.19|0|29600
2025-05-11 06:54:10|russ2000_0010|CGNX|130|202503|202503|141|198912|202503|43.53|43.87|7.09|15.19|7.88|5.58|4.67|3.46|0|0|3.2|0.85|0.96|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-11 06:54:15|russ2000_0012|SSNC|59|202503|202503|60|201003|202503|62.06|25.94|6.08|4.77|4.6|3.56|2.64|3.03|0.87|1.01|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26998192000|20581792000|22202274000|126656444|83.53|0|22800
2025-05-11 06:54:16|russ2000_0013|WEX|66|202503|202503|77|200512|202503|31.88|20.23|5.27|4.61|4.26|2.44|5.34|6.63|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|6522798700|5376898668|6874178580|191444677|157.02|0|5000
2025-05-11 06:54:18|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-05-11 06:54:20|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:54:20|russ2000_0017|TYL|134|202503|202503|140|199003|202503|65.75|87.56|6.09|12.18|7.55|11.59|4.65|7.14|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-11 06:54:23|russ2000_0018|STE|121|202412|202412|130|199209|202503|61.86|48.12|2.4|5.17|2.43|4.17|3.51|3.47|0.31|0.34|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104169441|155178000|1291515000|24289535800|22267229250|19418465400|129656266|226.65|0|13000
2025-05-11 06:54:26|russ2000_0019|HIW|107|202503|202503|118|199509|202503|36.13|18.53|9.3|7.91|5.03|3.96|1.74|1.34|1.17|1.38|-0.2|4.13|6.02|6.75|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6610646200|3195506184|3163477200|34683721|29.64|0|398
2025-05-11 06:54:29|russ2000_0021|BDC|111|202503|202503|123|199406|202503|30.7|19.35|1.36|1.47|1.15|1.62|2.98|3.25|1|0.96|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|4893216300|3973609250|4477666250|32397071|100.25|0|7000
2025-05-11 06:54:32|russ2000_0022|RLJ|47|202503|202503|54|201109|202503|96.79|30.35|3.98|3.31|2.32|0.88|1.17|0.64|0.7|0.99|4.88|10.14|5.56|6.97|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3452938900|1198700874|1290359793|20410638|7.89|0|87
2025-05-11 06:54:34|russ2000_0023|HEI|150|202412|202412|138|199009|202503|33.27|62.07|2.55|8.29|2.62|8.82|3.28|9.3|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24606836|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-11 06:54:37|russ2000_0025|MANH|99|202503|202503|108|199803|202503|50.13|49.44|4.35|9.81|5.51|10.2|13.12|42.87|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|10300216000|10506088992|11148448080|146011781|173.04|0|3500
2025-05-11 06:54:40|russ2000_0027|WST|151|202503|202503|137|199012|202503|37.12|35.15|1.92|9.87|1.99|5.67|2.94|5.99|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-11 06:54:42|russ2000_0029|VRNT|68|202412|202412|89|200212|202503|273.43|17.29|2.55|3.02|2.45|1.22|15.86|1.24|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270655323|217051000|207462000|1730567600|1096061400|1161576360|19803493|17.64|0|6200
2025-05-11 06:54:44|russ2000_0031|TDY|95|202503|202503|102|199909|202503|21.35|28.44|1.5|3.78|1.5|4.09|3.17|2.35|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25828109400|23318609378|18813438000|139920333|497.71|0|11790
2025-05-11 06:54:53|russ2000_0032|FAF|52|202503|202503|59|201006|202503|16.69|43.46|0.62|0.8|0.76|1.09|1.27|1.35|0.2|0.45|2.67|3.64|2.68|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6968916000|6773016000|7405886090|49344979|65.63|0|18412
2025-05-11 06:54:55|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-05-11 06:54:57|russ2000_0035|MTN|98|202412|202412|111|199706|202503|61.81|20.41|2.81|6.29|2.21|1.78|3.29|9.79|1|5.09|1.75|1.44|2.45|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|109164082|488211000|2418423000|7696828600|5197171200|5569531200|92879748|139.2|0|43200
2025-05-11 06:54:59|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:55:00|russ2000_0037|CUBE|72|202503|202503|82|200409|202503|121.99|25.42|10.61|12.45|6.95|9.03|2.28|3.42|0.81|1.18|-3.78|3.1|4.37|4.8|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13171872700|9734471742|8293940320|82358211|42.71|0|3011
2025-05-11 06:55:03|russ2000_0038|PB|94|202503|202503|105|199812|202503|15.48|13.59|5.86|4.39|5.43|5.8|1.53|0.9|0.19|0.36|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|447752097|1694637000|324975000|7803926500|6798563460|6613001460|44451760|71.37|0|3901
2025-05-11 06:55:05|russ2000_0039|JACK|121|202406|202406|98|199909|202403|23.88|11.03|1.5|3.25|1.25|0.37|5.54|168.69|1.92|-2.04|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34563661|74978000|1259231000|2160957200|512757177|622515050|24776314|27.19|0|5200
2025-05-11 06:55:08|russ2000_0040|THS|69|202503|202503|79|200506|202503|36.9|208.38|1.3|0.94|0.87|0.42|1.64|0.9|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2771736000|1365336000|1530585000|20496280|27.09|0|10800
2025-05-11 06:55:10|russ2000_0042|NBIX|101|202503|202503|112|199703|202503|252.51|37.49|23.72|8.53|27.69|4.74|9.6|4.32|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|9999064900|10942564920|10860920000|138787807|110.6|0|780
2025-05-11 06:55:12|russ2000_0043|FANG|43|202503|202503|50|201209|202503|28.42|9.78|11.73|3.46|8.15|3.01|2.35|1.19|0.39|0.36|-4.09|7.9|2.15|3.21|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|61295589500|45931589452|25233700520|481363608|159.88|0|712
2025-05-11 06:55:14|russ2000_0044|CW|130|202503|202503|139|199006|202503|17.73|28.23|1.51|1.97|1.46|3.77|1.97|4.68|0.37|0.37|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-11 06:55:16|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:55:17|russ2000_0047|CNO|74|202503|202503|85|200312|202503|30.1|14.56|-1.25|-4.44|0.67|1.03|0.69|1.64|0.74|1.74|8.61|16.44|1.75|1.54|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11062541429|24211200000|0|-15652719100|4160580935|5995142650|33078960|41.65|0|3300
2025-05-11 06:55:19|russ2000_0048|DAN|149|202503|202503|65|200803|202406|25.06|134.67|0.48|0.56|0.34|0.2|2.01|1.41|1.46|2.01|4.65|0.27|1.92|3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|4464530200|1942530246|1926185000|20993296|13.33|0|36300
2025-05-11 06:55:22|russ2000_0050|SF|150|202503|202503|143|198906|202503|39.89|18.02|1.13|0.28|1.06|2.1|1.36|2|1.13|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|914686344|2996219000|839984000|10401132300|9716132280|7011718620|78132453|94.26|0|8300
2025-05-11 06:55:25|russ2000_0051|GWRE|44|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.37|15.81|7.63|13.54|0.09|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|596999310|1168961000|169032000|16859083900|17176230462|17060985906|158176477|204.77|0|2690
2025-05-11 06:55:27|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-11 06:55:30|russ2000_0054|TEN|87|202412|202412|85|200312|202503|20.65|3.38|0.47|0.42|0.25|0.63|17.82|0.3|8.51|0.92|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1818744900|513976856|1387844648|4664164|17.06|0|78000
2025-05-11 06:55:33|russ2000_0055|MTG|120|202503|202503|131|199206|202503|12.51|8.23|2.59|-1.98|3.78|5.23|1.93|1.16|0.38|0.13|-2.62|10.46|0.63|2.04|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|505021300|5952007320|8416799580|72807568|24.78|0|724
2025-05-11 06:55:36|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:55:37|russ2000_0057|DLX|150|202503|202503|137|199012|202503|15.23|12.65|1.77|0.96|1.52|0.33|6.89|1.14|-21.84|2.4|7.21|6.61|4.1|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-11 06:55:41|russ2000_0058|CASY|150|202412|202412|140|199003|202503|19.76|32.24|0.5|1.02|0.43|1.11|2.7|4.93|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62553799|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-11 06:55:45|russ2000_0059|EPR|93|202412|202412|105|199812|202503|33.08|32.88|13.94|8.61|7.88|6.24|1.44|1.72|0.97|1.23|-1.01|8.35|7.68|6.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48546283|22062000|189058000|6840297300|3984481482|4014669100|43730605|52.61|0|58
2025-05-11 06:55:48|russ2000_0060|MKTX|70|202503|202503|81|200412|202503|42.56|37.63|9.87|28.95|11.03|9.97|7.43|6.03|0|0|2.56|0.55|0.93|1.38|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7573449100|8128529120|8254401550|167157974|216.35|0|527
2025-05-11 06:55:51|russ2000_0062|AEO|114|202412|202412|124|199403|202503|19.63|6.27|1.09|0.54|1.1|0.39|3.46|1.03|0.08|0.52|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|328146655|358962000|1930842000|1457611500|1986147540|1751296950|82990814|10.53|0|84000
2025-05-11 06:55:54|russ2000_0063|SXT|151|202503|202503|161|198412|202503|19.77|24.65|1.58|2.26|1.26|2.02|2.4|2.89|0.71|0.64|3.49|3.65|2.48|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-11 06:55:58|russ2000_0065|SHO|72|202503|202503|82|200409|202503|40.82|97.71|3.56|3.21|1.94|2.06|1.35|1.05|0.97|0.41|4.5|17.26|5.56|3.83|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2935952000|1885476995|2015857250|20330582|9.41|0|47
2025-05-11 06:56:00|russ2000_0066|GNRC|52|202503|202503|56|201103|202503|22.71|22.06|2.77|5.55|2.08|1.75|5.43|3.03|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8556668000|7482671975|8025088595|102734968|126.65|0|5689
2025-05-11 06:56:03|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:56:04|russ2000_0069|BLUE|37|202412|202412|-172|202512|198200|0|0|142.37|8.73|140.83|0.56|4.45|1.85|-0.39|-2.27|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|686460735|62305000|344840000|56977700|47775688|294673920|3059005|4.88|0|1167
2025-05-11 06:56:06|russ2000_0071|RDN|118|202503|202503|129|199212|202503|11.14|8.41|2.31|-1.1|2.93|3.9|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1510869600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-11 06:56:09|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-05-11 06:56:11|russ2000_0073|WWD|99|202503|202503|110|199709|202503|138.71|29.48|1.6|2.23|1.68|3.35|2.6|4.65|0.47|0.39|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|11420523200|10872754200|11574793230|87056642|182.49|0|9000
2025-05-11 06:56:14|russ2000_0076|WWW|149|202503|202503|141|198912|202503|26.41|15.99|1.02|1.39|0.93|0.63|2.28|3.63|0.54|2.29|2.44|5.9|1.09|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-11 06:56:18|russ2000_0077|WBS|139|202503|202503|141|198912|202503|16.79|11.61|4.82|0.05|2.67|3.33|1.24|0.97|1.71|0.41|0.02|17.23|2.73|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1101126923|11872373000|250535000|920047700|8691020700|4625993900|69529676|51.55|0|3298
2025-05-11 06:56:21|russ2000_0081|SYNA|79|202503|202503|90|200209|202503|67.8|15.43|1.83|1.94|2.37|2.45|25.25|1.79|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2888634200|2475834228|2274804000|33062772|63.72|0|1387
2025-05-11 06:56:24|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.93|1.22|0.45|0.52|0.85|-2.46|6.39|3.53|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3329065200|1198160192|1322611294|25181676|10.13|0|58
2025-05-11 06:56:26|russ2000_0083|WSO|149|202503|202503|144|198903|202503|23.4|39.94|0.81|1.86|0.78|2.57|2.61|7.71|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-11 06:56:29|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-05-11 06:56:31|russ2000_0085|IDA|150|202503|202503|137|199012|202503|16.05|20.72|3.2|4.45|1.95|3.43|1.52|1.88|0.99|1.03|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9097755600|6278227644|5876896740|39807399|116.22|0|1985
2025-05-11 06:56:35|russ2000_0086|POOL|111|202503|202503|118|199509|202503|28.65|29.86|1.23|3.73|1.18|2.3|8.56|9.68|1.23|0.83|4.66|1.77|1.49|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12942347800|11988901825|13001095650|146750680|318.35|0|4500
2025-05-11 06:56:38|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.68|3.82|1.33|0.76|0.92|1.99|-11.81|-25.13|8.08|8.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|12414559900|3621587850|3189146400|71670746|6.03|0|86
2025-05-11 06:56:41|russ2000_0088|GEO|114|202503|202503|123|199406|202503|36.8|153.74|1.74|1.63|1.22|1.66|2.97|3.11|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5789594200|4172251244|3504148440|85774237|29.21|0|22000
2025-05-11 06:56:43|russ2000_0089|SUI|115|202503|202503|125|199312|202503|152.94|207.48|9.16|13.21|4.7|5.43|6.69|2.37|4.59|1.06|-2.83|-2.6|6.39|2.92|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23768171800|16412971776|12548703360|119194123|128.64|0|3146
2025-05-11 06:56:46|russ2000_0090|ACAD|74|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4704.67|2.78|7.11|3.63|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|2094219800|2775796760|2600046350|27760398|16.61|0|570
2025-05-11 06:56:49|russ2000_0091|ACHC|43|202412|202412|49|201212|202503|78.19|10.95|3.22|1.76|1.85|0.88|2.51|0.92|1.34|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61621538|76305000|3636046000|4814842200|2782627096|2686594560|67645418|30.32|0|42800
2025-05-11 06:56:51|russ2000_0092|MOG.A|149|202503|202503|160|198503|202503|26.04|26.83|1.06|1.01|0.7|1.53|1.58|2.98|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-11 06:56:54|russ2000_0094|ENS|76|202412|202412|80|200503|202503|18.21|11.33|1.02|1.15|0.88|1.05|2.01|1.96|0.62|0.71|3.44|0.77|1.02|1.03|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225501357|463164000|493173000|4453747000|3610514026|3931721718|33993544|91.58|0|11400
2025-05-11 06:56:57|russ2000_0095|FICO|143|202503|202503|138|199009|202503|38.64|79.42|4.11|10.72|4.89|24.92|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-11 06:57:00|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|504.01|10.93|11.68|6.19|9.75|1.67|11.74|1.44|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1239892500|1150142490|1049191850|22526286|24.85|0|606
2025-05-11 06:57:03|russ2000_0097|EME|110|202503|202503|117|199512|202503|18.53|16.33|0.28|0.39|0.35|1.14|2.05|5.68|0.44|0.08|3.4|3.18|0.51|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|16430855600|16755586641|20306363310|212298728|369.63|0|36000
2025-05-11 06:57:07|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-05-11 06:57:11|russ2000_0099|EEFT|98|202503|202503|86|200309|202503|41.1|15.78|2.99|1.84|2.58|1.25|5.11|3.55|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4726396200|4620696195|5581256325|52176123|106.85|0|7700
2025-05-11 06:57:14|russ2000_0100|CMPR|68|202503|202503|77|200512|202503|72.62|7.8|2.9|1.34|2.74|0.34|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2549967400|1124924376|1182348384|12083651|45.23|0|13000
2025-05-11 06:57:16|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:57:17|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.83|81.39|0.85|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1118109300|1114867288|1063360808|11249405|1.66|0|6096
2025-05-11 06:57:20|russ2000_0105|POR|85|202503|202503|76|200603|202503|20.5|15.7|2.43|2.79|1.42|1.38|1.36|1.27|0.98|1.23|-1.24|-6.17|3.77|4.48|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9603847200|4883847180|3997275000|53210729|44.6|0|2949
2025-05-11 06:57:23|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.61|51.12|1.57|3.33|1.58|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|3446164183|4888701741|467635762|184.03|0|5100
2025-05-11 06:57:26|russ2000_0108|SKX|90|202503|202503|101|199912|202503|25.74|13.65|0.8|0.87|0.9|0.95|2.34|1.88|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|8545450100|8494498086|8751955640|129219638|56.78|0|13100
2025-05-11 06:57:29|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-05-11 06:57:31|russ2000_0111|PRAA|76|202503|202503|87|200306|202503|19.22|11.52|4.19|4.33|3.04|0.72|2.52|0.67|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|4155787200|817624240|948251940|7513209|20.62|0|4412
2025-05-11 06:57:34|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:57:35|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-05-11 06:57:39|russ2000_0117|DRH|66|202503|202503|75|200606|202503|38.12|42.89|3.66|3.12|2.22|1.44|1.17|1.02|0.68|0.7|-2.11|7.98|5.08|4.79|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2598954800|1597830788|1550155156|21135733|7.72|0|31
2025-05-11 09:36:17|russ2000_0000|QRVO|31|202503|202503|41|201412|202503|116.14|123.93|3.68|4.82|3.47|1.85|2.75|1.99|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7290901300|6774607190|8453939910|179584309|72.41|0|7900
2025-05-11 09:36:19|russ2000_0002|PBYI|53|202412|202412|4|202403|202503|9.08|4.85|4.14|1.62|2.98|0.63|19.44|1.59|3.25|0.73|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102863406|100965000|20353000|112931000|145353168|118392896|1360874|2.96|0|269
2025-05-11 09:36:21|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:36:21|russ2000_0004|DXCM|66|202503|202503|26|201809|202503|134.17|50.96|20.69|21.94|20.11|6.75|21.35|11.81|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|26518921200|26777021175|6624130000|292855043|68.29|0|5200
2025-05-11 09:36:24|russ2000_0005|BC|150|202503|202503|138|199009|202503|26.26|44.5|0.81|1.41|0.72|0.71|3.8|1.89|1.21|1.33|2.88|8.65|1.9|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-11 09:36:26|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.32|18.27|0.53|0.09|0.48|0.07|2.6|0.55|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-11 09:36:29|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.7|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6679918300|1707918318|1309594000|110959775|4.82|0|21569
2025-05-11 09:36:32|russ2000_0008|GPK|123|202503|202503|125|199312|202503|25.73|12.66|1.01|1.23|0.49|0.91|1.9|2.48|2.81|1.81|3.86|5.49|1.93|1.58|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|13410541600|7833541628|7209092000|69705878|25.96|0|18000
2025-05-11 09:36:34|russ2000_0009|MMS|99|202503|202503|110|199709|202503|30.04|13.56|1.45|1.34|1.55|0.76|3.64|2.3|0.06|0.9|4.07|5.11|0.82|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5227180300|3842438310|4234735380|45742097|68.19|0|29600
2025-05-11 09:36:36|russ2000_0010|CGNX|130|202503|202503|141|198912|202503|43.53|43.87|7.09|15.19|7.88|5.58|4.67|3.46|0|0|3.2|0.85|0.96|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-11 09:36:39|russ2000_0012|SSNC|59|202503|202503|60|201003|202503|62.06|25.94|6.08|4.77|4.6|3.56|2.64|3.03|0.87|1.01|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26998192000|20581792000|22202274000|126656444|83.53|0|22800
2025-05-11 09:36:41|russ2000_0013|WEX|66|202503|202503|77|200512|202503|31.88|20.23|5.27|4.61|4.26|2.44|5.34|6.63|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|6522798700|5376898668|6874178580|191444677|157.02|0|5000
2025-05-11 09:36:43|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-05-11 09:36:45|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:36:45|russ2000_0017|TYL|134|202503|202503|140|199003|202503|65.75|87.56|6.09|12.18|7.55|11.59|4.65|7.14|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-11 09:36:48|russ2000_0018|STE|121|202412|202412|130|199209|202503|61.86|48.12|2.4|5.17|2.43|4.17|3.51|3.47|0.31|0.34|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104169441|155178000|1291515000|24289535800|22267229250|19418465400|129656266|226.65|0|13000
2025-05-11 09:36:50|russ2000_0019|HIW|107|202503|202503|118|199509|202503|36.13|18.53|9.3|7.91|5.03|3.96|1.74|1.34|1.17|1.38|-0.2|4.13|6.02|6.75|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6610646200|3195506184|3163477200|34683721|29.64|0|398
2025-05-11 09:36:53|russ2000_0021|BDC|111|202503|202503|123|199406|202503|30.7|19.35|1.36|1.47|1.15|1.62|2.98|3.25|1|0.96|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|4893216300|3973609250|4477666250|32397071|100.25|0|7000
2025-05-11 09:36:55|russ2000_0022|RLJ|47|202503|202503|54|201109|202503|96.79|30.35|3.98|3.31|2.32|0.88|1.17|0.64|0.7|0.99|4.88|10.14|5.56|6.97|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3452938900|1198700874|1290359793|20410638|7.89|0|87
2025-05-11 09:36:56|russ2000_0023|HEI|150|202412|202412|138|199009|202503|33.27|62.07|2.55|8.29|2.62|8.82|3.28|9.3|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24606836|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-11 09:36:59|russ2000_0025|MANH|99|202503|202503|108|199803|202503|50.13|49.44|4.35|9.81|5.51|10.2|13.12|42.87|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|10300216000|10506088992|11148448080|146011781|173.04|0|3500
2025-05-11 09:37:01|russ2000_0027|WST|151|202503|202503|137|199012|202503|37.12|35.15|1.92|9.87|1.99|5.67|2.94|5.99|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-11 09:37:04|russ2000_0029|VRNT|68|202412|202412|89|200212|202503|273.43|17.29|2.55|3.02|2.45|1.22|15.86|1.24|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270655323|217051000|207462000|1730567600|1096061400|1161576360|19803493|17.64|0|6200
2025-05-11 09:37:06|russ2000_0031|TDY|95|202503|202503|102|199909|202503|21.35|28.44|1.5|3.78|1.5|4.09|3.17|2.35|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25828109400|23318609378|18813438000|139920333|497.71|0|11790
2025-05-11 09:37:08|russ2000_0032|FAF|52|202503|202503|59|201006|202503|16.69|43.46|0.62|0.8|0.76|1.09|1.27|1.35|0.2|0.45|2.67|3.64|2.68|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6968916000|6773016000|7405886090|49344979|65.63|0|18412
2025-05-11 09:37:10|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-05-11 09:37:13|russ2000_0035|MTN|98|202412|202412|111|199706|202503|61.81|20.41|2.81|6.29|2.21|1.78|3.29|9.79|1|5.09|1.75|1.44|2.45|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|109164082|488211000|2418423000|7696828600|5197171200|5569531200|92879748|139.2|0|43200
2025-05-11 09:37:15|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:37:16|russ2000_0037|CUBE|72|202503|202503|82|200409|202503|121.99|25.42|10.61|12.45|6.95|9.03|2.28|3.42|0.81|1.18|-3.78|3.1|4.37|4.8|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13171872700|9734471742|8293940320|82358211|42.71|0|3011
2025-05-11 09:37:18|russ2000_0038|PB|94|202503|202503|105|199812|202503|15.48|13.59|5.86|4.39|5.43|5.8|1.53|0.9|0.19|0.36|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|447752097|1694637000|324975000|7803926500|6798563460|6613001460|44451760|71.37|0|3901
2025-05-11 09:37:20|russ2000_0039|JACK|121|202406|202406|98|199909|202403|23.88|11.03|1.5|3.25|1.25|0.37|5.54|168.69|1.92|-2.04|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34563661|74978000|1259231000|2160957200|512757177|622515050|24776314|27.19|0|5200
2025-05-11 09:37:23|russ2000_0040|THS|69|202503|202503|79|200506|202503|36.9|208.38|1.3|0.94|0.87|0.42|1.64|0.9|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2771736000|1365336000|1530585000|20496280|27.09|0|10800
2025-05-11 09:37:25|russ2000_0042|NBIX|101|202503|202503|112|199703|202503|252.51|37.49|23.72|8.53|27.69|4.74|9.6|4.32|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|9999064900|10942564920|10860920000|138787807|110.6|0|780
2025-05-11 09:37:27|russ2000_0043|FANG|43|202503|202503|50|201209|202503|28.42|9.78|11.73|3.46|8.15|3.01|2.35|1.19|0.39|0.36|-4.09|7.9|2.15|3.21|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|61295589500|45931589452|25233700520|481363608|159.88|0|712
2025-05-11 09:37:29|russ2000_0044|CW|130|202503|202503|139|199006|202503|17.73|28.23|1.51|1.97|1.46|3.77|1.97|4.68|0.37|0.37|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-11 09:37:31|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:37:32|russ2000_0047|CNO|74|202503|202503|85|200312|202503|30.1|14.56|-1.25|-4.44|0.67|1.03|0.69|1.64|0.74|1.74|8.61|16.44|1.75|1.54|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11062541429|24211200000|0|-15652719100|4160580935|5995142650|33078960|41.65|0|3300
2025-05-11 09:37:35|russ2000_0048|DAN|149|202503|202503|65|200803|202406|25.06|134.67|0.48|0.56|0.34|0.2|2.01|1.41|1.46|2.01|4.65|0.27|1.92|3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|4464530200|1942530246|1926185000|20993296|13.33|0|36300
2025-05-11 09:37:40|russ2000_0050|SF|150|202503|202503|143|198906|202503|39.89|18.02|1.13|0.28|1.06|2.1|1.36|2|1.13|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|914686344|2996219000|839984000|10401132300|9716132280|7011718620|78132453|94.26|0|8300
2025-05-11 09:37:45|russ2000_0051|GWRE|44|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.37|15.81|7.63|13.54|0.09|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|596999310|1168961000|169032000|16859083900|17176230462|17060985906|158176477|204.77|0|2690
2025-05-11 09:37:47|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-11 09:37:50|russ2000_0054|TEN|87|202412|202412|85|200312|202503|20.65|3.38|0.47|0.42|0.25|0.63|17.82|0.3|8.51|0.92|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1818744900|513976856|1387844648|4664164|17.06|0|78000
2025-05-11 09:37:53|russ2000_0055|MTG|120|202503|202503|131|199206|202503|12.51|8.23|2.59|-1.98|3.78|5.23|1.93|1.16|0.38|0.13|-2.62|10.46|0.63|2.04|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|505021300|5952007320|8416799580|72807568|24.78|0|724
2025-05-11 09:37:57|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:37:58|russ2000_0057|DLX|150|202503|202503|137|199012|202503|15.23|12.65|1.77|0.96|1.52|0.33|6.89|1.14|-21.84|2.4|7.21|6.61|4.1|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-11 09:38:03|russ2000_0058|CASY|150|202412|202412|140|199003|202503|19.76|32.24|0.5|1.02|0.43|1.11|2.7|4.93|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62553799|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-11 09:38:07|russ2000_0059|EPR|93|202412|202412|105|199812|202503|33.08|32.88|13.94|8.61|7.88|6.24|1.44|1.72|0.97|1.23|-1.01|8.35|7.68|6.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48546283|22062000|189058000|6840297300|3984481482|4014669100|43730605|52.61|0|58
2025-05-11 09:38:09|russ2000_0060|MKTX|70|202503|202503|81|200412|202503|42.56|37.63|9.87|28.95|11.03|9.97|7.43|6.03|0|0|2.56|0.55|0.93|1.38|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7573449100|8128529120|8254401550|167157974|216.35|0|527
2025-05-11 09:38:12|russ2000_0062|AEO|114|202412|202412|124|199403|202503|19.63|6.27|1.09|0.54|1.1|0.39|3.46|1.03|0.08|0.52|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|328146655|358962000|1930842000|1457611500|1986147540|1751296950|82990814|10.53|0|84000
2025-05-11 09:38:16|russ2000_0063|SXT|151|202503|202503|161|198412|202503|19.77|24.65|1.58|2.26|1.26|2.02|2.4|2.89|0.71|0.64|3.49|3.65|2.48|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-11 09:38:20|russ2000_0065|SHO|72|202503|202503|82|200409|202503|40.82|97.71|3.56|3.21|1.94|2.06|1.35|1.05|0.97|0.41|4.5|17.26|5.56|3.83|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2935952000|1885476995|2015857250|20330582|9.41|0|47
2025-05-11 09:38:23|russ2000_0066|GNRC|52|202503|202503|56|201103|202503|22.71|22.06|2.77|5.55|2.08|1.75|5.43|3.03|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8556668000|7482671975|8025088595|102734968|126.65|0|5689
2025-05-11 09:38:25|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:38:25|russ2000_0069|BLUE|37|202412|202412|-172|202512|198200|0|0|142.37|8.73|140.83|0.56|4.45|1.85|-0.39|-2.27|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|686460735|62305000|344840000|56977700|47775688|294673920|3059005|4.88|0|1167
2025-05-11 09:38:28|russ2000_0071|RDN|118|202503|202503|129|199212|202503|11.14|8.41|2.31|-1.1|2.93|3.9|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1510869600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-11 09:38:32|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-05-11 09:38:34|russ2000_0073|WWD|99|202503|202503|110|199709|202503|138.71|29.48|1.6|2.23|1.68|3.35|2.6|4.65|0.47|0.39|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|11420523200|10872754200|11574793230|87056642|182.49|0|9000
2025-05-11 09:38:38|russ2000_0076|WWW|149|202503|202503|141|198912|202503|26.41|15.99|1.02|1.39|0.93|0.63|2.28|3.63|0.54|2.29|2.44|5.9|1.09|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-11 09:38:41|russ2000_0077|WBS|139|202503|202503|141|198912|202503|16.79|11.61|4.82|0.05|2.67|3.33|1.24|0.97|1.71|0.41|0.02|17.23|2.73|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1101126923|11872373000|250535000|920047700|8691020700|4625993900|69529676|51.55|0|3298
2025-05-11 09:38:46|russ2000_0081|SYNA|79|202503|202503|90|200209|202503|67.8|15.43|1.83|1.94|2.37|2.45|25.25|1.79|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2888634200|2475834228|2274804000|33062772|63.72|0|1387
2025-05-11 09:38:49|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.93|1.22|0.45|0.52|0.85|-2.46|6.39|3.53|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3329065200|1198160192|1322611294|25181676|10.13|0|58
2025-05-11 09:38:51|russ2000_0083|WSO|149|202503|202503|144|198903|202503|23.4|39.94|0.81|1.86|0.78|2.57|2.61|7.71|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-11 09:38:55|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-05-11 09:38:57|russ2000_0085|IDA|150|202503|202503|137|199012|202503|16.05|20.72|3.2|4.45|1.95|3.43|1.52|1.88|0.99|1.03|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9097755600|6278227644|5876896740|39807399|116.22|0|1985
2025-05-11 09:39:02|russ2000_0086|POOL|111|202503|202503|118|199509|202503|28.65|29.86|1.23|3.73|1.18|2.3|8.56|9.68|1.23|0.83|4.66|1.77|1.49|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12942347800|11988901825|13001095650|146750680|318.35|0|4500
2025-05-11 09:39:06|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.68|3.82|1.33|0.76|0.92|1.99|-11.81|-25.13|8.08|8.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|12414559900|3621587850|3189146400|71670746|6.03|0|86
2025-05-11 09:39:08|russ2000_0088|GEO|114|202503|202503|123|199406|202503|36.8|153.74|1.74|1.63|1.22|1.66|2.97|3.11|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5789594200|4172251244|3504148440|85774237|29.21|0|22000
2025-05-11 09:39:11|russ2000_0089|SUI|115|202503|202503|125|199312|202503|152.94|207.48|9.16|13.21|4.7|5.43|6.69|2.37|4.59|1.06|-2.83|-2.6|6.39|2.92|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23768171800|16412971776|12548703360|119194123|128.64|0|3146
2025-05-11 09:39:14|russ2000_0090|ACAD|74|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4704.67|2.78|7.11|3.63|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|2094219800|2775796760|2600046350|27760398|16.61|0|570
2025-05-11 09:39:16|russ2000_0091|ACHC|43|202412|202412|49|201212|202503|78.19|10.95|3.22|1.76|1.85|0.88|2.51|0.92|1.34|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61621538|76305000|3636046000|4814842200|2782627096|2686594560|67645418|30.32|0|42800
2025-05-11 09:39:18|russ2000_0092|MOG.A|149|202503|202503|160|198503|202503|26.04|26.83|1.06|1.01|0.7|1.53|1.58|2.98|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-11 09:39:22|russ2000_0094|ENS|76|202412|202412|80|200503|202503|18.21|11.33|1.02|1.15|0.88|1.05|2.01|1.96|0.62|0.71|3.44|0.77|1.02|1.03|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225501357|463164000|493173000|4453747000|3610514026|3931721718|33993544|91.58|0|11400
2025-05-11 09:39:24|russ2000_0095|FICO|143|202503|202503|138|199009|202503|38.64|79.42|4.11|10.72|4.89|24.92|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-11 09:39:27|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|504.01|10.93|11.68|6.19|9.75|1.67|11.74|1.44|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1239892500|1150142490|1049191850|22526286|24.85|0|606
2025-05-11 09:39:29|russ2000_0097|EME|110|202503|202503|117|199512|202503|18.53|16.33|0.28|0.39|0.35|1.14|2.05|5.68|0.44|0.08|3.4|3.18|0.51|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|16430855600|16755586641|20306363310|212298728|369.63|0|36000
2025-05-11 09:39:32|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-05-11 09:39:35|russ2000_0099|EEFT|98|202503|202503|86|200309|202503|41.1|15.78|2.99|1.84|2.58|1.25|5.11|3.55|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4726396200|4620696195|5581256325|52176123|106.85|0|7700
2025-05-11 09:39:38|russ2000_0100|CMPR|68|202503|202503|77|200512|202503|72.62|7.8|2.9|1.34|2.74|0.34|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2549967400|1124924376|1182348384|12083651|45.23|0|13000
2025-05-11 09:39:41|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:39:42|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.83|81.39|0.85|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1118109300|1114867288|1063360808|11249405|1.66|0|6096
2025-05-11 09:39:45|russ2000_0105|POR|85|202503|202503|76|200603|202503|20.5|15.7|2.43|2.79|1.42|1.38|1.36|1.27|0.98|1.23|-1.24|-6.17|3.77|4.48|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9603847200|4883847180|3997275000|53210729|44.6|0|2949
2025-05-11 09:39:49|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.61|51.12|1.57|3.33|1.58|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|3446164183|4888701741|467635762|184.03|0|5100
2025-05-11 09:39:52|russ2000_0108|SKX|90|202503|202503|101|199912|202503|25.74|13.65|0.8|0.87|0.9|0.95|2.34|1.88|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|8545450100|8494498086|8751955640|129219638|56.78|0|13100
2025-05-11 09:39:55|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-05-11 09:39:56|russ2000_0111|PRAA|76|202503|202503|87|200306|202503|19.22|11.52|4.19|4.33|3.04|0.72|2.52|0.67|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|4155787200|817624240|948251940|7513209|20.62|0|4412
2025-05-11 09:39:59|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:40:00|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-05-11 09:40:06|russ2000_0117|DRH|66|202503|202503|75|200606|202503|38.12|42.89|3.66|3.12|2.22|1.44|1.17|1.02|0.68|0.7|-2.11|7.98|5.08|4.79|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2598954800|1597830788|1550155156|21135733|7.72|0|31
2025-05-14 13:18:49|russ2000_0000|QRVO|31|202503|202503|41|201412|202503|116.14|123.93|3.68|4.82|3.47|1.85|2.75|1.99|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7290901300|6774607190|8453939910|179584309|72.41|0|7900
2025-05-14 13:18:51|russ2000_0002|PBYI|54|202503|202503|4|202403|202503|8.88|3.84|4.14|1.62|2.98|0.63|19.44|1.51|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|109670000|146860992|118392896|1360874|2.96|0|269
2025-05-14 13:18:52|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:18:53|russ2000_0004|DXCM|66|202503|202503|26|201809|202503|134.17|50.96|20.69|21.94|20.11|6.75|21.35|11.81|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|26518921200|26777021175|6624130000|292855043|68.29|0|5200
2025-05-14 13:18:55|russ2000_0005|BC|150|202503|202503|138|199009|202503|26.26|44.5|0.81|1.41|0.72|0.71|3.8|1.89|1.21|1.33|2.88|8.65|1.9|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-14 13:18:57|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.32|18.27|0.53|0.09|0.48|0.07|2.6|0.55|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-14 13:19:00|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.7|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6679918300|1707918318|1309594000|110959775|4.82|0|21569
2025-05-14 13:19:02|russ2000_0008|GPK|123|202503|202503|125|199312|202503|25.73|12.66|1.01|1.23|0.49|0.91|1.9|2.48|2.81|1.81|3.86|5.49|1.93|1.58|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|13410541600|7833541628|7209092000|69705878|25.96|0|18000
2025-05-14 13:19:04|russ2000_0009|MMS|99|202503|202503|110|199709|202503|30.04|13.56|1.45|1.34|1.55|0.76|3.64|2.3|0.06|0.9|4.07|5.11|0.82|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5227180300|3842438310|4234735380|45742097|68.19|0|29600
2025-05-14 13:19:06|russ2000_0010|CGNX|130|202503|202503|141|198912|202503|43.53|43.87|7.09|15.19|7.88|5.58|4.67|3.46|0|0|3.2|0.85|0.96|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-14 13:19:08|russ2000_0012|SSNC|59|202503|202503|60|201003|202503|62.06|25.94|6.08|4.77|4.6|3.56|2.64|3.03|0.87|1.01|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26998192000|20581792000|22202274000|126656444|83.53|0|22800
2025-05-14 13:19:10|russ2000_0013|WEX|66|202503|202503|77|200512|202503|31.88|20.23|5.27|4.61|4.26|2.44|5.34|6.63|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|6522798700|5376898668|6874178580|191444677|157.02|0|5000
2025-05-14 13:19:11|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-05-14 13:19:12|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:19:13|russ2000_0017|TYL|134|202503|202503|140|199003|202503|65.75|87.56|6.09|12.18|7.55|11.59|4.65|7.14|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-14 13:19:15|russ2000_0018|STE|121|202412|202412|130|199209|202503|61.86|48.12|2.4|5.17|2.43|4.17|3.51|3.47|0.31|0.34|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104169441|155178000|1291515000|24289535800|22267229250|19418465400|129656266|226.65|0|13000
2025-05-14 13:19:17|russ2000_0019|HIW|107|202503|202503|118|199509|202503|36.13|18.53|9.3|7.91|5.03|3.96|1.74|1.34|1.17|1.38|-0.2|4.13|6.02|6.75|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6610646200|3195506184|3163477200|34683721|29.64|0|398
2025-05-14 13:19:19|russ2000_0021|BDC|111|202503|202503|123|199406|202503|30.7|19.35|1.36|1.47|1.15|1.62|2.98|3.25|1|0.96|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|4893216300|3973609250|4477666250|32397071|100.25|0|7000
2025-05-14 13:19:22|russ2000_0022|RLJ|47|202503|202503|54|201109|202503|96.79|30.35|3.98|3.31|2.32|0.88|1.17|0.64|0.7|0.99|4.88|10.14|5.56|6.97|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3452938900|1198700874|1290359793|20410638|7.89|0|87
2025-05-14 13:19:23|russ2000_0023|HEI|150|202412|202412|138|199009|202503|33.27|62.07|2.55|8.29|2.62|8.82|3.28|9.3|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24606836|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-14 13:19:26|russ2000_0025|MANH|99|202503|202503|108|199803|202503|50.13|49.44|4.35|9.81|5.51|10.2|13.12|42.87|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|10300216000|10506088992|11148448080|146011781|173.04|0|3500
2025-05-14 13:19:28|russ2000_0027|WST|151|202503|202503|137|199012|202503|37.12|35.15|1.92|9.87|1.99|5.67|2.94|5.99|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-14 13:19:30|russ2000_0029|VRNT|68|202412|202412|89|200212|202503|273.43|17.29|2.55|3.02|2.45|1.22|15.86|1.2|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270655323|217051000|207462000|1697217400|1062769428|1161576360|19803493|17.64|0|6200
2025-05-14 13:19:32|russ2000_0031|TDY|95|202503|202503|102|199909|202503|21.35|28.44|1.5|3.78|1.5|4.09|3.17|2.35|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25828109400|23318609378|18813438000|139920333|497.71|0|11790
2025-05-14 13:19:34|russ2000_0032|FAF|52|202503|202503|59|201006|202503|16.69|43.46|0.62|0.8|0.76|1.09|1.27|1.35|0.2|0.45|2.67|3.64|2.68|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6968916000|6773016000|7405886090|49344979|65.63|0|18412
2025-05-14 13:19:35|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-05-14 13:19:37|russ2000_0035|MTN|98|202412|202412|111|199706|202503|61.81|20.41|2.81|6.29|2.21|1.78|3.29|9.79|1|5.09|1.75|1.44|2.45|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|109164082|488211000|2418423000|7696828600|5197171200|5569531200|92879748|139.2|0|43200
2025-05-14 13:19:39|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:19:39|russ2000_0000|QRVO|31|202503|202503|41|201412|202503|116.14|123.93|3.68|4.82|3.47|1.85|2.75|1.99|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7290901300|6774607190|8453939910|179584309|72.41|0|7900
2025-05-14 13:19:40|russ2000_0037|CUBE|72|202503|202503|82|200409|202503|121.99|25.42|10.61|12.45|6.95|9.03|2.28|3.42|0.81|1.18|-3.78|3.1|4.37|4.8|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13171872700|9734471742|8293940320|82358211|42.71|0|3011
2025-05-14 13:19:41|russ2000_0002|PBYI|54|202503|202503|4|202403|202503|8.88|3.84|4.14|1.62|2.98|0.63|19.44|1.51|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|109670000|146860992|118392896|1360874|2.96|0|269
2025-05-14 13:19:42|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:19:42|russ2000_0038|PB|94|202503|202503|105|199812|202503|15.48|13.59|5.86|4.39|5.43|5.8|1.53|0.9|0.19|0.43|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4768095700|6798577734|6613001460|44451760|71.37|0|3901
2025-05-14 13:19:43|russ2000_0004|DXCM|66|202503|202503|26|201809|202503|134.17|50.96|20.69|21.94|20.11|6.75|21.35|11.81|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|26518921200|26777021175|6624130000|292855043|68.29|0|5200
2025-05-14 13:19:44|russ2000_0039|JACK|121|202406|202406|98|199909|202403|23.88|11.03|1.5|3.25|1.25|0.37|5.54|168.69|1.92|-2.04|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34563661|74978000|1259231000|2160957200|512757177|622515050|24776314|27.19|0|5200
2025-05-14 13:19:45|russ2000_0005|BC|150|202503|202503|138|199009|202503|26.26|44.5|0.81|1.41|0.72|0.71|3.8|1.89|1.21|1.33|2.88|8.65|1.9|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-14 13:19:47|russ2000_0040|THS|69|202503|202503|79|200506|202503|36.9|208.38|1.3|0.94|0.87|0.42|1.64|0.9|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2771736000|1365336000|1530585000|20496280|27.09|0|10800
2025-05-14 13:19:47|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.32|18.27|0.53|0.09|0.48|0.07|2.6|0.55|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-14 13:19:49|russ2000_0042|NBIX|101|202503|202503|112|199703|202503|252.51|37.49|23.72|8.53|27.69|4.74|9.6|4.32|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|9999064900|10942564920|10860920000|138787807|110.6|0|780
2025-05-14 13:19:49|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.7|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6679918300|1707918318|1309594000|110959775|4.82|0|21569
2025-05-14 13:19:51|russ2000_0043|FANG|43|202503|202503|50|201209|202503|28.42|9.78|11.73|3.46|8.15|3.01|2.35|1.19|0.39|0.36|-4.09|7.9|2.15|3.21|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|61295589500|45931589452|25233700520|481363608|159.88|0|712
2025-05-14 13:19:51|russ2000_0008|GPK|123|202503|202503|125|199312|202503|25.73|12.66|1.01|1.23|0.49|0.91|1.9|2.48|2.81|1.81|3.86|5.49|1.93|1.58|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|13410541600|7833541628|7209092000|69705878|25.96|0|18000
2025-05-14 13:19:52|russ2000_0044|CW|130|202503|202503|139|199006|202503|17.73|28.23|1.51|1.97|1.46|3.77|1.97|4.68|0.37|0.37|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-14 13:19:54|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:19:53|russ2000_0009|MMS|99|202503|202503|110|199709|202503|30.04|13.56|1.45|1.34|1.55|0.76|3.64|2.3|0.06|0.9|4.07|5.11|0.82|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5227180300|3842438310|4234735380|45742097|68.19|0|29600
2025-05-14 13:19:55|russ2000_0047|CNO|74|202503|202503|85|200312|202503|30.1|14.56|-1.25|-4.44|0.67|1.03|0.69|1.64|0.74|1.74|8.61|16.44|1.75|1.54|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11062541429|24211200000|0|-15652719100|4160580935|5995142650|33078960|41.65|0|3300
2025-05-14 13:19:55|russ2000_0010|CGNX|130|202503|202503|141|198912|202503|43.53|43.87|7.09|15.19|7.88|5.58|4.67|3.46|0|0|3.2|0.85|0.96|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-14 13:19:57|russ2000_0012|SSNC|59|202503|202503|60|201003|202503|62.06|25.94|6.08|4.77|4.6|3.56|2.64|3.03|0.87|1.01|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26998192000|20581792000|22202274000|126656444|83.53|0|22800
2025-05-14 13:19:57|russ2000_0048|DAN|149|202503|202503|65|200803|202406|25.06|134.67|0.48|0.56|0.34|0.2|2.01|1.41|1.46|2.01|4.65|0.27|1.92|3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|4464530200|1942530246|1926185000|20993296|13.33|0|36300
2025-05-14 13:19:59|russ2000_0013|WEX|66|202503|202503|77|200512|202503|31.88|20.23|5.27|4.61|4.26|2.44|5.34|6.63|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|6522798700|5376898668|6874178580|191444677|157.02|0|5000
2025-05-14 13:19:59|russ2000_0050|SF|150|202503|202503|143|198906|202503|39.89|18.02|1.13|0.28|1.06|2.1|1.36|2|1.12|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8045864300|9716132280|7011718620|78132453|94.26|0|8300
2025-05-14 13:20:00|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-05-14 13:20:02|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:20:02|russ2000_0051|GWRE|44|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.37|15.81|7.63|13.54|0.09|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|596999310|1168961000|169032000|16859083900|17176230462|17060985906|158176477|204.77|0|2690
2025-05-14 13:20:03|russ2000_0017|TYL|134|202503|202503|140|199003|202503|65.75|87.56|6.09|12.18|7.55|11.59|4.65|7.14|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-14 13:20:04|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-14 13:20:05|russ2000_0018|STE|121|202412|202412|130|199209|202503|61.86|48.12|2.4|5.17|2.43|4.17|3.51|3.47|0.31|0.34|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104169441|155178000|1291515000|24289535800|22267229250|19418465400|129656266|226.65|0|13000
2025-05-14 13:20:06|russ2000_0054|TEN|87|202412|202412|85|200312|202503|20.65|3.38|0.47|0.42|0.25|0.63|17.82|0.3|8.51|0.92|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1818744900|513976856|1387844648|4664164|17.06|0|78000
2025-05-14 13:20:08|russ2000_0019|HIW|107|202503|202503|118|199509|202503|36.13|18.53|9.3|7.91|5.03|3.96|1.74|1.34|1.17|1.38|-0.2|4.13|6.02|6.75|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6610646200|3195506184|3163477200|34683721|29.64|0|398
2025-05-14 13:20:09|russ2000_0055|MTG|120|202503|202503|131|199206|202503|12.51|8.23|2.59|-1.98|3.78|5.23|1.93|1.16|0.38|0.13|-2.62|10.46|0.63|2.04|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|505021300|5952007320|8416799580|72807568|24.78|0|724
2025-05-14 13:20:10|russ2000_0021|BDC|111|202503|202503|123|199406|202503|30.7|19.35|1.36|1.47|1.15|1.62|2.98|3.25|1|0.96|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|4893216300|3973609250|4477666250|32397071|100.25|0|7000
2025-05-14 13:20:12|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:20:12|russ2000_0022|RLJ|47|202503|202503|54|201109|202503|96.79|30.35|3.98|3.31|2.32|0.88|1.17|0.64|0.7|0.99|4.88|10.14|5.56|6.97|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3452938900|1198700874|1290359793|20410638|7.89|0|87
2025-05-14 13:20:12|russ2000_0057|DLX|150|202503|202503|137|199012|202503|15.23|12.65|1.77|0.96|1.52|0.33|6.89|1.14|-21.84|2.4|7.21|6.61|4.1|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-14 13:20:13|russ2000_0023|HEI|150|202412|202412|138|199009|202503|33.27|62.07|2.55|8.29|2.62|8.82|3.28|9.3|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24606836|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-14 13:20:16|russ2000_0025|MANH|99|202503|202503|108|199803|202503|50.13|49.44|4.35|9.81|5.51|10.2|13.12|42.87|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|10300216000|10506088992|11148448080|146011781|173.04|0|3500
2025-05-14 13:20:16|russ2000_0058|CASY|150|202412|202412|140|199003|202503|19.76|32.24|0.5|1.02|0.43|1.11|2.7|4.93|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62553799|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-14 13:20:18|russ2000_0027|WST|151|202503|202503|137|199012|202503|37.12|35.15|1.92|9.87|1.99|5.67|2.94|5.99|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-14 13:20:19|russ2000_0059|EPR|94|202503|202503|105|199812|202503|33.07|32.28|13.94|8.61|7.87|6.17|1.44|1.72|0.97|1.2|-1.01|8.35|7.68|6.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|6773391300|4001853304|4014669100|43730605|52.61|0|58
2025-05-14 13:20:21|russ2000_0029|VRNT|68|202412|202412|89|200212|202503|273.43|17.29|2.55|3.02|2.45|1.22|15.86|1.2|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270655323|217051000|207462000|1697217400|1062769428|1161576360|19803493|17.64|0|6200
2025-05-14 13:20:22|russ2000_0031|TDY|95|202503|202503|102|199909|202503|21.35|28.44|1.5|3.78|1.5|4.09|3.17|2.35|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25828109400|23318609378|18813438000|139920333|497.71|0|11790
2025-05-14 13:20:22|russ2000_0060|MKTX|70|202503|202503|81|200412|202503|42.56|37.63|9.87|28.95|11.03|9.97|7.43|6.03|0|0|2.56|0.55|0.93|1.38|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7573449100|8128529120|8254401550|167157974|216.35|0|527
2025-05-14 13:20:24|russ2000_0032|FAF|52|202503|202503|59|201006|202503|16.69|43.46|0.62|0.8|0.76|1.09|1.27|1.35|0.2|0.45|2.67|3.64|2.68|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6968916000|6773016000|7405886090|49344979|65.63|0|18412
2025-05-14 13:20:25|russ2000_0062|AEO|114|202412|202412|124|199403|202503|19.63|6.27|1.09|0.54|1.1|0.39|3.46|1.03|0.08|0.52|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|328146655|358962000|1930842000|1457611500|1986147540|1751296950|82990814|10.53|0|84000
2025-05-14 13:20:26|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-05-14 13:20:28|russ2000_0035|MTN|98|202412|202412|111|199706|202503|61.81|20.41|2.81|6.29|2.21|1.78|3.29|9.79|1|5.09|1.75|1.44|2.45|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|109164082|488211000|2418423000|7696828600|5197171200|5569531200|92879748|139.2|0|43200
2025-05-14 13:20:30|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:20:28|russ2000_0063|SXT|151|202503|202503|161|198412|202503|19.77|24.65|1.58|2.26|1.26|2.02|2.4|2.89|0.71|0.64|3.49|3.65|2.48|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-14 13:20:31|russ2000_0037|CUBE|72|202503|202503|82|200409|202503|121.99|25.42|10.61|12.45|6.95|9.03|2.28|3.42|0.81|1.18|-3.78|3.1|4.37|4.8|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13171872700|9734471742|8293940320|82358211|42.71|0|3011
2025-05-14 13:20:31|russ2000_0065|SHO|72|202503|202503|82|200409|202503|40.82|97.71|3.56|3.21|1.94|2.06|1.35|1.05|0.97|0.41|4.5|17.26|5.56|3.83|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2935952000|1885476995|2015857250|20330582|9.41|0|47
2025-05-14 13:20:33|russ2000_0038|PB|94|202503|202503|105|199812|202503|15.48|13.59|5.86|4.39|5.43|5.8|1.53|0.9|0.19|0.43|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4768095700|6798577734|6613001460|44451760|71.37|0|3901
2025-05-14 13:20:34|russ2000_0066|GNRC|52|202503|202503|56|201103|202503|22.71|22.06|2.77|5.55|2.08|1.75|5.43|3.03|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8556668000|7482671975|8025088595|102734968|126.65|0|5689
2025-05-14 13:20:36|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:20:35|russ2000_0039|JACK|121|202406|202406|98|199909|202403|23.88|11.03|1.5|3.25|1.25|0.37|5.54|168.69|1.92|-2.04|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34563661|74978000|1259231000|2160957200|512757177|622515050|24776314|27.19|0|5200
2025-05-14 13:20:36|russ2000_0069|BLUE|37|202412|202412|-172|202512|198200|0|0|142.37|8.73|140.83|0.56|4.45|1.85|-0.39|-2.27|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|686460735|62305000|344840000|56977700|47775688|294673920|3059005|4.88|0|1167
2025-05-14 13:20:38|russ2000_0040|THS|69|202503|202503|79|200506|202503|36.9|208.38|1.3|0.94|0.87|0.42|1.64|0.9|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2771736000|1365336000|1530585000|20496280|27.09|0|10800
2025-05-14 13:20:38|russ2000_0071|RDN|118|202503|202503|129|199212|202503|11.14|8.41|2.31|-1.1|2.93|3.9|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1510869600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-14 13:20:39|russ2000_0042|NBIX|101|202503|202503|112|199703|202503|252.51|37.49|23.72|8.53|27.69|4.74|9.6|4.32|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|9999064900|10942564920|10860920000|138787807|110.6|0|780
2025-05-14 13:20:41|russ2000_0043|FANG|43|202503|202503|50|201209|202503|28.42|9.78|11.73|3.46|8.15|3.01|2.35|1.19|0.39|0.36|-4.09|7.9|2.15|3.21|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|61295589500|45931589452|25233700520|481363608|159.88|0|712
2025-05-14 13:20:41|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-05-14 13:20:43|russ2000_0044|CW|130|202503|202503|139|199006|202503|17.73|28.23|1.51|1.97|1.46|3.77|1.97|4.68|0.37|0.37|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-14 13:20:43|russ2000_0073|WWD|99|202503|202503|110|199709|202503|138.71|29.48|1.6|2.23|1.68|3.35|2.6|4.65|0.47|0.39|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|11420523200|10872754200|11574793230|87056642|182.49|0|9000
2025-05-14 13:20:45|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:20:46|russ2000_0047|CNO|74|202503|202503|85|200312|202503|30.1|14.56|-1.25|-4.44|0.67|1.03|0.69|1.64|0.74|1.74|8.61|16.44|1.75|1.54|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11062541429|24211200000|0|-15652719100|4160580935|5995142650|33078960|41.65|0|3300
2025-05-14 13:20:46|russ2000_0076|WWW|149|202503|202503|141|198912|202503|26.41|15.99|1.02|1.39|0.93|0.63|2.28|3.63|0.54|2.29|2.44|5.9|1.09|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-14 13:20:48|russ2000_0048|DAN|149|202503|202503|65|200803|202406|25.06|134.67|0.48|0.56|0.34|0.2|2.01|1.41|1.46|2.01|4.65|0.27|1.92|3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|4464530200|1942530246|1926185000|20993296|13.33|0|36300
2025-05-14 13:20:49|russ2000_0077|WBS|139|202503|202503|141|198912|202503|16.79|11.61|4.82|0.05|2.67|3.33|1.24|0.97|1.71|0.41|0.02|17.23|2.73|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10274154200|8691036165|4625993900|69529676|51.55|0|3298
2025-05-14 13:20:50|russ2000_0050|SF|150|202503|202503|143|198906|202503|39.89|18.02|1.13|0.28|1.06|2.1|1.36|2|1.12|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8045864300|9716132280|7011718620|78132453|94.26|0|8300
2025-05-14 13:20:53|russ2000_0081|SYNA|79|202503|202503|90|200209|202503|67.8|15.43|1.83|1.94|2.37|2.45|25.25|1.79|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2888634200|2475834228|2274804000|33062772|63.72|0|1387
2025-05-14 13:20:53|russ2000_0051|GWRE|44|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.37|15.81|7.63|13.54|0.09|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|596999310|1168961000|169032000|16859083900|17176230462|17060985906|158176477|204.77|0|2690
2025-05-14 13:20:55|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.93|1.22|0.45|0.52|0.85|-2.46|6.39|3.53|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3329065200|1198160192|1322611294|25181676|10.13|0|58
2025-05-14 13:20:55|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-14 13:20:57|russ2000_0083|WSO|149|202503|202503|144|198903|202503|23.4|39.55|0.81|1.86|0.78|2.53|2.61|7.71|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-14 13:20:58|russ2000_0054|TEN|87|202412|202412|85|200312|202503|20.65|3.38|0.47|0.42|0.25|0.63|17.82|0.3|8.51|0.92|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1818744900|513976856|1387844648|4664164|17.06|0|78000
2025-05-14 13:21:00|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-05-14 13:21:00|russ2000_0055|MTG|120|202503|202503|131|199206|202503|12.51|8.23|2.59|-1.98|3.78|5.23|1.93|1.16|0.38|0.13|-2.62|10.46|0.63|2.04|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|505021300|5952007320|8416799580|72807568|24.78|0|724
2025-05-14 13:21:03|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:21:02|russ2000_0085|IDA|150|202503|202503|137|199012|202503|16.05|20.72|3.2|4.45|1.95|3.43|1.52|1.88|0.99|1.03|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9097755600|6278227644|5876896740|39807399|116.22|0|1985
2025-05-14 13:21:05|russ2000_0086|POOL|111|202503|202503|118|199509|202503|28.65|29.86|1.23|3.73|1.18|2.3|8.56|9.68|1.23|0.83|4.66|1.77|1.49|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12942347800|11988901825|13001095650|146750680|318.35|0|4500
2025-05-14 13:21:04|russ2000_0057|DLX|150|202503|202503|137|199012|202503|15.23|12.65|1.77|0.96|1.52|0.33|6.89|1.14|-21.84|2.4|7.21|6.61|4.1|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-14 13:21:08|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.68|3.82|1.33|0.76|0.92|1.99|-11.81|-25.13|8.08|8.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|12414559900|3621587850|3189146400|71670746|6.03|0|86
2025-05-14 13:21:08|russ2000_0058|CASY|150|202412|202412|140|199003|202503|19.76|32.24|0.5|1.02|0.43|1.11|2.7|4.93|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62553799|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-14 13:21:10|russ2000_0088|GEO|114|202503|202503|123|199406|202503|36.8|153.74|1.74|1.63|1.22|1.66|2.97|3.11|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5789594200|4172251244|3504148440|85774237|29.21|0|22000
2025-05-14 13:21:11|russ2000_0059|EPR|94|202503|202503|105|199812|202503|33.07|32.28|13.94|8.61|7.87|6.17|1.44|1.72|0.97|1.2|-1.01|8.35|7.68|6.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|6773391300|4001853304|4014669100|43730605|52.61|0|58
2025-05-14 13:21:13|russ2000_0089|SUI|115|202503|202503|125|199312|202503|152.94|207.48|9.16|13.21|4.7|5.43|6.69|2.37|4.59|1.06|-2.83|-2.6|6.39|2.92|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23768171800|16412971776|12548703360|119194123|128.64|0|3146
2025-05-14 13:21:14|russ2000_0060|MKTX|70|202503|202503|81|200412|202503|42.56|37.63|9.87|28.95|11.03|9.97|7.43|6.03|0|0|2.56|0.55|0.93|1.38|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7573449100|8128529120|8254401550|167157974|216.35|0|527
2025-05-14 13:21:16|russ2000_0090|ACAD|74|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4704.67|2.78|7.11|3.63|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|2094219800|2775796760|2600046350|27760398|16.61|0|570
2025-05-14 13:21:16|russ2000_0062|AEO|114|202412|202412|124|199403|202503|19.63|6.27|1.09|0.54|1.1|0.39|3.46|1.03|0.08|0.52|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|328146655|358962000|1930842000|1457611500|1986147540|1751296950|82990814|10.53|0|84000
2025-05-14 13:21:18|russ2000_0091|ACHC|43|202412|202412|49|201212|202503|78.19|10.95|3.22|1.76|1.85|0.88|2.51|0.92|1.34|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61621538|76305000|3636046000|4814842200|2782627096|2686594560|67645418|30.32|0|42800
2025-05-14 13:21:19|russ2000_0063|SXT|151|202503|202503|161|198412|202503|19.77|24.65|1.58|2.26|1.26|2.02|2.4|2.89|0.71|0.64|3.49|3.65|2.48|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-14 13:21:20|russ2000_0092|MOG.A|149|202503|202503|160|198503|202503|26.04|26.83|1.06|1.01|0.7|1.53|1.58|2.98|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-14 13:21:23|russ2000_0065|SHO|72|202503|202503|82|200409|202503|40.82|97.71|3.56|3.21|1.94|2.06|1.35|1.05|0.97|0.41|4.5|17.26|5.56|3.83|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2935952000|1885476995|2015857250|20330582|9.41|0|47
2025-05-14 13:21:23|russ2000_0094|ENS|76|202412|202412|80|200503|202503|18.21|11.33|1.02|1.15|0.88|1.05|2.01|1.96|0.62|0.71|3.44|0.77|1.02|1.03|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225501357|463164000|493173000|4453747000|3610514026|3931721718|33993544|91.58|0|11400
2025-05-14 13:21:25|russ2000_0066|GNRC|52|202503|202503|56|201103|202503|22.71|22.06|2.77|5.55|2.08|1.75|5.43|3.03|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8556668000|7482671975|8025088595|102734968|126.65|0|5689
2025-05-14 13:21:27|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:21:26|russ2000_0095|FICO|143|202503|202503|138|199009|202503|38.64|79.42|4.11|10.72|4.89|24.92|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-14 13:21:28|russ2000_0069|BLUE|37|202412|202412|-172|202512|198200|0|0|142.37|8.73|140.83|0.56|4.45|1.85|-0.39|-2.27|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|686460735|62305000|344840000|56977700|47775688|294673920|3059005|4.88|0|1167
2025-05-14 13:21:29|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|504.01|10.93|11.68|6.19|9.75|1.67|11.74|1.44|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1239892500|1150142490|1049191850|22526286|24.85|0|606
2025-05-14 13:21:30|russ2000_0071|RDN|118|202503|202503|129|199212|202503|11.14|8.41|2.31|-1.1|2.93|3.9|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1510869600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-14 13:21:31|russ2000_0097|EME|110|202503|202503|117|199512|202503|18.53|16.33|0.28|0.39|0.35|1.14|2.05|5.68|0.44|0.08|3.4|3.18|0.51|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|16430855600|16755586641|20306363310|212298728|369.63|0|36000
2025-05-14 13:21:33|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-05-14 13:21:34|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-05-14 13:21:35|russ2000_0073|WWD|99|202503|202503|110|199709|202503|138.71|29.48|1.6|2.23|1.68|3.35|2.6|4.65|0.47|0.39|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|11420523200|10872754200|11574793230|87056642|182.49|0|9000
2025-05-14 13:21:36|russ2000_0099|EEFT|98|202503|202503|86|200309|202503|41.1|15.78|2.99|1.84|2.58|1.25|5.11|3.55|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4726396200|4620696195|5581256325|52176123|106.85|0|7700
2025-05-14 13:21:37|russ2000_0076|WWW|149|202503|202503|141|198912|202503|26.41|15.99|1.02|1.39|0.93|0.63|2.28|3.63|0.54|2.29|2.44|5.9|1.09|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-14 13:21:39|russ2000_0100|CMPR|68|202503|202503|77|200512|202503|72.62|7.8|2.9|1.34|2.74|0.34|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2549967400|1124924376|1182348384|12083651|45.23|0|13000
2025-05-14 13:21:41|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:21:40|russ2000_0077|WBS|139|202503|202503|141|198912|202503|16.79|11.61|4.82|0.05|2.67|3.33|1.24|0.97|1.71|0.41|0.02|17.23|2.73|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10274154200|8691036165|4625993900|69529676|51.55|0|3298
2025-05-14 13:21:42|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.83|81.39|0.85|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1118109300|1114867288|1063360808|11249405|1.66|0|6096
2025-05-14 13:21:43|russ2000_0081|SYNA|79|202503|202503|90|200209|202503|67.8|15.43|1.83|1.94|2.37|2.45|25.25|1.79|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2888634200|2475834228|2274804000|33062772|63.72|0|1387
2025-05-14 13:21:44|russ2000_0105|POR|85|202503|202503|76|200603|202503|20.5|15.7|2.43|2.79|1.42|1.38|1.36|1.27|0.98|1.23|-1.24|-6.17|3.77|4.48|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9603847200|4883847180|3997275000|53210729|44.6|0|2949
2025-05-14 13:21:46|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.93|1.22|0.45|0.52|0.85|-2.46|6.39|3.53|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3329065200|1198160192|1322611294|25181676|10.13|0|58
2025-05-14 13:21:47|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.61|51.12|1.57|3.33|1.58|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|3446164183|4888701741|467635762|184.03|0|5100
2025-05-14 13:21:47|russ2000_0083|WSO|149|202503|202503|144|198903|202503|23.4|39.55|0.81|1.86|0.78|2.53|2.61|7.71|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-14 13:21:49|russ2000_0108|SKX|90|202503|202503|101|199912|202503|25.74|13.65|0.8|0.87|0.9|0.95|2.34|1.88|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|8545450100|8494498086|8751955640|129219638|56.78|0|13100
2025-05-14 13:21:51|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-05-14 13:21:52|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-05-14 13:21:52|russ2000_0085|IDA|150|202503|202503|137|199012|202503|16.05|20.72|3.2|4.45|1.95|3.43|1.52|1.88|0.99|1.03|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9097755600|6278227644|5876896740|39807399|116.22|0|1985
2025-05-14 13:21:54|russ2000_0111|PRAA|76|202503|202503|87|200306|202503|19.22|11.52|4.19|4.33|3.04|0.72|2.52|0.67|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|4155787200|817624240|948251940|7513209|20.62|0|4412
2025-05-14 13:21:55|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:21:55|russ2000_0086|POOL|111|202503|202503|118|199509|202503|28.65|29.86|1.23|3.73|1.18|2.3|8.56|9.68|1.23|0.83|4.66|1.77|1.49|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12942347800|11988901825|13001095650|146750680|318.35|0|4500
2025-05-14 13:21:56|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-05-14 13:21:58|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.68|3.82|1.33|0.76|0.92|1.99|-11.81|-25.13|8.08|8.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|12414559900|3621587850|3189146400|71670746|6.03|0|86
2025-05-14 13:21:59|russ2000_0117|DRH|66|202503|202503|75|200606|202503|38.12|42.89|3.66|3.12|2.22|1.44|1.17|1.02|0.68|0.7|-2.11|7.98|5.08|4.79|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2598954800|1597830788|1550155156|21135733|7.72|0|31
2025-05-14 13:22:00|russ2000_0088|GEO|114|202503|202503|123|199406|202503|36.8|153.74|1.74|1.63|1.22|1.66|2.97|3.11|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5789594200|4172251244|3504148440|85774237|29.21|0|22000
2025-05-14 13:22:01|russ2000_0118|CLDX|143|202503|202503|-172|202512|198200|0|0|66.93|88.11|74.9|159.11|4.98|1.71|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|531582200|1204873230|400788300|13552644|18.15|0|130
2025-05-14 13:22:04|russ2000_0119|IDTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:22:03|russ2000_0089|SUI|115|202503|202503|125|199312|202503|152.94|207.48|9.16|13.21|4.7|5.43|6.69|2.37|4.59|1.06|-2.83|-2.6|6.39|2.92|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23768171800|16412971776|12548703360|119194123|128.64|0|3146
2025-05-14 13:22:05|russ2000_0090|ACAD|74|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4704.67|2.78|7.11|3.63|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|2094219800|2775796760|2600046350|27760398|16.61|0|570
2025-05-14 13:22:05|russ2000_0120|CBRL|149|202412|202412|143|198906|202503|23.18|26.52|1.22|1.38|1.11|0.27|3.83|2.06|1.24|1.02|6.2|5.28|1.43|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61229774|10346000|1822010000|1411770500|950651450|1011750880|46518257|42.7|0|55000
2025-05-14 13:22:08|russ2000_0091|ACHC|43|202412|202412|49|201212|202503|78.19|10.95|3.22|1.76|1.85|0.88|2.51|0.92|1.34|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61621538|76305000|3636046000|4814842200|2782627096|2686594560|67645418|30.32|0|42800
2025-05-14 13:22:08|russ2000_0121|SWX|150|202503|202503|141|198912|202503|19.84|23.06|1.76|1.94|0.78|1.07|1.47|1.44|1.53|1.41|-2.96|-2.47|4.14|3.45|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53289845|406295000|6616829000|9983952300|5163188260|3987197600|31279158|71.8|0|2295
2025-05-14 13:22:10|russ2000_0092|MOG.A|149|202503|202503|160|198503|202503|26.04|26.83|1.06|1.01|0.7|1.53|1.58|2.98|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-14 13:22:11|russ2000_0123|PRI|52|202503|202503|60|201003|202503|13.58|19.13|1.21|1.58|2.07|3.03|2.33|4.16|0.53|0.83|6.74|6.51|0.99|1.26|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578549700|1728115000|48487000|9547379700|9395749660|11451194380|51312766|284.53|0|2803
2025-05-14 13:22:13|russ2000_0125|HMHC|32|202006|202006|-172|202512|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-05-14 13:22:13|russ2000_0094|ENS|76|202412|202412|80|200503|202503|18.21|11.33|1.02|1.15|0.88|1.05|2.01|1.96|0.62|0.71|3.44|0.77|1.02|1.03|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225501357|463164000|493173000|4453747000|3610514026|3931721718|33993544|91.58|0|11400
2025-05-14 13:22:15|russ2000_0127|VSAT|104|202412|202412|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.29|2.76|0.28|0.35|1.48|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|130258556|1556489000|3020797000|6917174400|1345419980|651364620|30809294|10.42|0|6100
2025-05-14 13:22:15|russ2000_0095|FICO|143|202503|202503|138|199009|202503|38.64|79.42|4.11|10.72|4.89|24.92|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-14 13:22:18|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|504.01|10.93|11.68|6.19|9.75|1.67|11.74|1.44|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1239892500|1150142490|1049191850|22526286|24.85|0|606
2025-05-14 13:22:17|russ2000_0128|NJR|150|202503|202503|138|199009|202503|19.17|11.91|1.16|2.32|0.82|2.37|2.24|1.99|1.02|1.31|2.16|-9.26|4.63|3.61|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20418476|83708000|4005652000|8080697600|4920845556|4698181840|33137673|49.06|0|1108
2025-05-14 13:22:20|russ2000_0097|EME|110|202503|202503|117|199512|202503|18.53|16.33|0.28|0.39|0.35|1.14|2.05|5.68|0.44|0.08|3.4|3.18|0.51|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|16430855600|16755586641|20306363310|212298728|369.63|0|36000
2025-05-14 13:22:21|russ2000_0131|UBSI|146|202503|202503|137|199012|202503|15.75|12.89|4.78|-0.66|4.52|4.47|1.76|0.93|0.74|0.1|3.73|6.67|4.04|4.27|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|901700087|2863752000|251893000|2634099700|4947228716|4156510026|32610734|34.67|0|2204
2025-05-14 13:22:23|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-05-14 13:22:24|russ2000_0132|NHI|122|202503|202503|133|199112|202503|18.96|23.45|13.47|12.76|10.61|9.63|6.28|2.42|1.07|0.89|6.82|3.35|7.57|4.87|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58122878|135004000|519479000|4594888700|3448796682|3297849000|19098618|73.86|0|16
2025-05-14 13:22:25|russ2000_0099|EEFT|98|202503|202503|86|200309|202503|41.1|15.78|2.99|1.84|2.58|1.25|5.11|3.55|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4726396200|4620696195|5581256325|52176123|106.85|0|7700
2025-05-14 13:22:27|russ2000_0134|RHP|102|202503|202503|113|199612|202503|123.92|19.37|3.26|3.89|2.18|2.43|3.69|10.32|2.08|6.35|1.5|10.89|2.13|4.8|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105230165|413858000|3121446000|8877822400|5486491440|5026822560|116643897|91.44|0|1206
2025-05-14 13:22:28|russ2000_0100|CMPR|68|202503|202503|77|200512|202503|72.62|7.8|2.9|1.34|2.74|0.34|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2549967400|1124924376|1182348384|12083651|45.23|0|13000
2025-05-14 13:22:29|russ2000_0136|MDSO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:22:30|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:22:30|russ2000_0137|HNI|151|202503|202503|137|199012|202503|28.96|15.78|0.95|0.74|0.9|0.85|3.6|2.57|0.4|0.5|4.38|6.7|2.24|2.98|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45522887|27500000|440422000|2442112200|2064612245|1907493500|20505018|44.35|0|8500
2025-05-14 13:22:31|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.83|81.39|0.85|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1118109300|1114867288|1063360808|11249405|1.66|0|6096
2025-05-14 13:22:33|russ2000_0139|BID|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:22:33|russ2000_0105|POR|85|202503|202503|76|200603|202503|20.5|15.7|2.43|2.79|1.42|1.38|1.36|1.27|0.98|1.23|-1.24|-6.17|3.77|4.48|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9603847200|4883847180|3997275000|53210729|44.6|0|2949
2025-05-14 13:22:34|russ2000_0140|HR|113|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.96|1.65|1.17|0.79|0.93|-0.12|-2.28|6.87|7.34|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13794858|25722000|144282000|10707303800|5931835780|2259462400|44221410|16.9|0|297
2025-05-14 13:22:36|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.61|51.12|1.57|3.33|1.58|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|3446164183|4888701741|467635762|184.03|0|5100
2025-05-14 13:22:37|russ2000_0141|POST|44|202503|202503|50|201209|202503|60.11|20.7|2.05|1.99|1.09|0.96|1.5|1.72|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|642935714|617600000|1721800000|12911222200|6483416296|8052112000|74468701|116.36|0|10100
2025-05-14 13:22:38|russ2000_0108|SKX|90|202503|202503|101|199912|202503|25.74|13.65|0.8|0.87|0.9|0.95|2.34|1.88|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|8545450100|8494498086|8751955640|129219638|56.78|0|13100
2025-05-14 13:22:38|russ2000_0142|OLN|150|202503|202503|154|198609|202503|44.35|47.53|0.85|1.03|0.63|0.44|1.8|1.39|0.85|1.51|3.04|3.8|4.89|3.3|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143000000|174000000|3606700000|5684789400|2790889368|3827496000|46149823|24.24|0|6500
2025-05-14 13:22:40|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-05-14 13:22:41|russ2000_0144|TXRH|72|202503|202503|82|200409|202503|31.73|25.71|1.51|1.66|1.75|2.03|4.27|8.02|0.14|0.28|3.5|2.48|1.79|1.51|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86748750|221085000|1589433000|10863240600|11068897640|11557623430|232163668|166.63|0|67900
2025-05-14 13:22:42|russ2000_0111|PRAA|76|202503|202503|87|200306|202503|19.22|11.52|4.19|4.33|3.04|0.72|2.52|0.67|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|4155787200|817624240|948251940|7513209|20.62|0|4412
2025-05-14 13:22:44|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:22:44|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-05-14 13:22:45|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-05-14 13:22:46|russ2000_0146|ACIW|111|202503|202503|118|199509|202503|104.39|21.54|2.8|3.1|2.79|3.48|4.55|3.88|3.13|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96549463|230057000|123827000|6375296200|5759502243|6415513440|38654068|54.71|0|4018
2025-05-14 13:22:47|russ2000_0117|DRH|66|202503|202503|75|200606|202503|38.12|42.89|3.66|3.12|2.22|1.44|1.17|1.02|0.68|0.7|-2.11|7.98|5.08|4.79|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2598954800|1597830788|1550155156|21135733|7.72|0|31
2025-05-14 13:22:49|russ2000_0147|NWE|151|202503|202503|78|200509|202503|17.58|15.07|2.88|3.91|1.83|2.36|1.49|1.23|1.33|1.08|1.09|3.89|3.83|4.51|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25522955|56025000|4860759000|6626243900|3551672871|2926890990|33685197|57.87|0|1533
2025-05-14 13:22:50|russ2000_0118|CLDX|143|202503|202503|-172|202512|198200|0|0|66.93|88.11|74.9|159.11|4.98|1.71|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|531582200|1204873230|400788300|13552644|18.15|0|130
2025-05-14 13:22:53|russ2000_0119|IDTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:22:52|russ2000_0149|FCNCA|127|202503|202503|133|199112|202503|13.18|10.62|0.78|-4.04|2.14|2.74|1.21|1.16|0.77|1.7|1.47|20.41|0.92|0.39|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4169401226|35056000000|1255688000|28617834400|24872834388|18238236792|164047099|1854.12|0|7176
2025-05-14 13:22:54|russ2000_0120|CBRL|149|202412|202412|143|198906|202503|23.18|26.52|1.22|1.38|1.11|0.27|3.83|2.06|1.24|1.02|6.2|5.28|1.43|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61229774|10346000|1822010000|1411770500|950651450|1011750880|46518257|42.7|0|55000
2025-05-14 13:22:55|russ2000_0150|MTX|122|202503|202503|130|199209|202503|19.35|12.26|1.46|1.47|1.35|0.98|1.77|1.27|0.4|0.62|1.68|5.07|0.32|0.66|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157961957|312200000|1023600000|2733603800|2022803757|2167737000|14146016|63.57|0|3628
2025-05-14 13:22:57|russ2000_0121|SWX|150|202503|202503|141|198912|202503|19.84|23.06|1.76|1.94|0.78|1.07|1.47|1.44|1.53|1.41|-2.96|-2.47|4.14|3.45|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53289845|406295000|6616829000|9983952300|5163188260|3987197600|31279158|71.8|0|2295
2025-05-14 13:22:58|russ2000_0151|CAKE|116|202503|202503|127|199306|202503|28.85|15.25|1.66|0.71|1.66|0.66|3.97|7.09|0.12|1.85|6.75|0.73|2.35|2.22|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49808519|135411000|2074026000|2898078500|2406183474|2134908840|88083850|48.66|0|46250
2025-05-14 13:23:00|russ2000_0123|PRI|52|202503|202503|60|201003|202503|13.58|19.13|1.21|1.58|2.07|3.03|2.33|4.16|0.53|0.83|6.74|6.51|0.99|1.26|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578549700|1728115000|48487000|9547379700|9395749660|11451194380|51312766|284.53|0|2803
2025-05-14 13:23:02|russ2000_0125|HMHC|32|202006|202006|-172|202512|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-05-14 13:23:00|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-05-14 13:23:03|russ2000_0153|EPAM|46|202503|202503|53|201112|202503|39.97|23.61|3.4|6.85|3.57|2|5.4|2.62|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|473123767|1173639000|402119000|8412735800|9560733840|9834288408|148768216|168.84|0|36739
2025-05-14 13:23:03|russ2000_0127|VSAT|104|202412|202412|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.29|2.76|0.28|0.35|1.48|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|130258556|1556489000|3020797000|6917174400|1345419980|651364620|30809294|10.42|0|6100
2025-05-14 13:23:05|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-05-14 13:23:05|russ2000_0128|NJR|150|202503|202503|138|199009|202503|19.17|11.91|1.16|2.32|0.82|2.37|2.24|1.99|1.02|1.31|2.16|-9.26|4.63|3.61|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20418476|83708000|4005652000|8080697600|4920845556|4698181840|33137673|49.06|0|1108
2025-05-14 13:23:07|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-05-14 13:23:08|russ2000_0131|UBSI|146|202503|202503|137|199012|202503|15.75|12.89|4.78|-0.66|4.52|4.47|1.76|0.93|0.74|0.1|3.73|6.67|4.04|4.27|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|901700087|2863752000|251893000|2634099700|4947228716|4156510026|32610734|34.67|0|2204
2025-05-14 13:23:08|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-05-14 13:23:11|russ2000_0157|ABG|78|202503|202503|89|200212|202503|12.55|10.51|0.4|0.43|0.19|0.26|2.33|1.2|2.98|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43998910|131200000|1013000000|8802237700|4341537728|4262212000|44798991|220.84|0|8500
2025-05-14 13:23:11|russ2000_0132|NHI|122|202503|202503|133|199112|202503|18.96|23.45|13.47|12.76|10.61|9.63|6.28|2.42|1.07|0.89|6.82|3.35|7.57|4.87|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58122878|135004000|519479000|4594888700|3448796682|3297849000|19098618|73.86|0|16
2025-05-14 13:23:14|russ2000_0158|THOR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:23:14|russ2000_0134|RHP|102|202503|202503|113|199612|202503|123.92|19.37|3.26|3.89|2.18|2.43|3.69|10.32|2.08|6.35|1.5|10.89|2.13|4.8|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105230165|413858000|3121446000|8877822400|5486491440|5026822560|116643897|91.44|0|1206
2025-05-14 13:23:16|russ2000_0136|MDSO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:23:17|russ2000_0137|HNI|151|202503|202503|137|199012|202503|28.96|15.78|0.95|0.74|0.9|0.85|3.6|2.57|0.4|0.5|4.38|6.7|2.24|2.98|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45522887|27500000|440422000|2442112200|2064612245|1907493500|20505018|44.35|0|8500
2025-05-14 13:23:20|russ2000_0139|BID|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 13:23:21|russ2000_0140|HR|113|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.96|1.65|1.17|0.79|0.93|-0.12|-2.28|6.87|7.34|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13794858|25722000|144282000|10707303800|5931835780|2259462400|44221410|16.9|0|297
2025-05-14 13:23:24|russ2000_0141|POST|44|202503|202503|50|201209|202503|60.11|20.7|2.05|1.99|1.09|0.96|1.5|1.72|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|642935714|617600000|1721800000|12911222200|6483416296|8052112000|74468701|116.36|0|10100
2025-05-14 13:23:25|russ2000_0142|OLN|150|202503|202503|154|198609|202503|44.35|47.53|0.85|1.03|0.63|0.44|1.8|1.39|0.85|1.51|3.04|3.8|4.89|3.3|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143000000|174000000|3606700000|5684789400|2790889368|3827496000|46149823|24.24|0|6500
2025-05-14 13:23:28|russ2000_0144|TXRH|72|202503|202503|82|200409|202503|31.73|25.71|1.51|1.66|1.75|2.03|4.27|8.02|0.14|0.28|3.5|2.48|1.79|1.51|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86748750|221085000|1589433000|10863240600|11068897640|11557623430|232163668|166.63|0|67900
2025-05-14 13:23:30|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-05-14 13:23:32|russ2000_0146|ACIW|111|202503|202503|118|199509|202503|104.39|21.54|2.8|3.1|2.79|3.48|4.55|3.88|3.13|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96549463|230057000|123827000|6375296200|5759502243|6415513440|38654068|54.71|0|4018
2025-05-14 13:23:35|russ2000_0147|NWE|151|202503|202503|78|200509|202503|17.58|15.07|2.88|3.91|1.83|2.36|1.49|1.23|1.33|1.08|1.09|3.89|3.83|4.51|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25522955|56025000|4860759000|6626243900|3551672871|2926890990|33685197|57.87|0|1533
2025-05-14 13:23:38|russ2000_0149|FCNCA|127|202503|202503|133|199112|202503|13.18|10.62|0.78|-4.04|2.14|2.74|1.21|1.16|0.77|1.7|1.47|20.41|0.92|0.39|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4169401226|35056000000|1255688000|28617834400|24872834388|18238236792|164047099|1854.12|0|7176
2025-05-14 13:23:40|russ2000_0150|MTX|122|202503|202503|130|199209|202503|19.35|12.26|1.46|1.47|1.35|0.98|1.77|1.27|0.4|0.62|1.68|5.07|0.32|0.66|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157961957|312200000|1023600000|2733603800|2022803757|2167737000|14146016|63.57|0|3628
2025-05-14 13:23:43|russ2000_0151|CAKE|116|202503|202503|127|199306|202503|28.85|15.25|1.66|0.71|1.66|0.66|3.97|7.09|0.12|1.85|6.75|0.73|2.35|2.22|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49808519|135411000|2074026000|2898078500|2406183474|2134908840|88083850|48.66|0|46250
2025-05-14 13:23:46|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-05-14 13:23:48|russ2000_0153|EPAM|46|202503|202503|53|201112|202503|39.97|23.61|3.4|6.85|3.57|2|5.4|2.62|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|473123767|1173639000|402119000|8412735800|9560733840|9834288408|148768216|168.84|0|36739
2025-05-14 13:23:50|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-05-14 13:23:53|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-05-14 13:23:54|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-05-14 13:23:56|russ2000_0157|ABG|78|202503|202503|89|200212|202503|12.55|10.51|0.4|0.43|0.19|0.26|2.33|1.2|2.98|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43998910|131200000|1013000000|8802237700|4341537728|4262212000|44798991|220.84|0|8500
2025-05-14 13:23:58|russ2000_0158|THOR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:56:54|russ2000_0000|QRVO|31|202503|202503|41|201412|202503|116.14|123.93|3.68|4.82|3.47|1.85|2.75|1.98|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7256376200|6728337200|8453939910|179584309|72.41|0|7900
2025-05-26 03:56:56|russ2000_0002|PBYI|54|202503|202503|4|202403|202503|8.88|3.84|4.14|1.62|2.98|0.63|19.44|1.51|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|109670000|146860992|118392896|1360874|2.96|0|269
2025-05-26 03:56:57|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:56:58|russ2000_0004|DXCM|66|202503|202503|26|201809|202503|134.17|50.96|20.69|21.94|20.11|6.75|21.35|11.81|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|26518921200|26777021175|6624130000|292855043|68.29|0|5200
2025-05-26 03:56:59|russ2000_0005|BC|150|202503|202503|138|199009|202503|26.26|44.5|0.81|1.41|0.72|0.71|3.8|1.89|1.21|1.33|2.88|8.65|1.9|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-26 03:57:02|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.32|18.27|0.53|0.09|0.48|0.07|2.6|0.55|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-26 03:57:04|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.7|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6679918300|1707918318|1309594000|110959775|4.82|0|21569
2025-05-26 03:57:05|russ2000_0008|GPK|123|202503|202503|125|199312|202503|25.73|12.66|1.01|1.23|0.49|0.91|1.9|2.48|2.81|1.81|3.86|5.49|1.93|1.58|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|13410541600|7833541628|7209092000|69705878|25.96|0|18000
2025-05-26 03:57:07|russ2000_0009|MMS|99|202503|202503|110|199709|202503|30.04|13.56|1.45|1.34|1.55|0.76|3.64|2.3|0.06|0.9|4.07|5.11|0.82|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5227180300|3842438310|4234735380|45742097|68.19|0|29600
2025-05-26 03:57:09|russ2000_0010|CGNX|130|202503|202503|141|198912|202503|43.53|43.87|7.09|15.19|7.88|5.58|4.67|3.46|0|0|3.2|0.85|0.96|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-26 03:57:11|russ2000_0012|SSNC|59|202503|202503|60|201003|202503|62.06|25.94|6.08|4.77|4.6|3.56|2.64|3.03|0.87|1.01|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26998192000|20581792000|22202274000|126656444|83.53|0|22800
2025-05-26 03:57:13|russ2000_0013|WEX|66|202503|202503|77|200512|202503|31.88|20.23|5.27|4.61|4.26|2.44|5.34|6.63|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|6522798700|5376898668|6874178580|191444677|157.02|0|5000
2025-05-26 03:57:14|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-05-26 03:57:16|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:57:16|russ2000_0017|TYL|134|202503|202503|140|199003|202503|65.75|87.56|6.09|12.18|7.55|11.59|4.65|7.14|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-26 03:57:18|russ2000_0018|STE|122|202503|202503|130|199209|202503|61.75|36.56|2.4|5.17|2.43|4.11|3.51|3.37|0.31|0.31|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|24140543800|22267229250|19418465400|129656266|226.65|0|13000
2025-05-26 03:57:20|russ2000_0019|HIW|107|202503|202503|118|199509|202503|36.13|18.53|9.3|7.91|5.03|3.96|1.74|1.34|1.17|1.38|-0.2|4.13|6.02|6.75|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6610646200|3195506184|3163477200|34683721|29.64|0|398
2025-05-26 03:57:22|russ2000_0021|BDC|111|202503|202503|123|199406|202503|30.7|19.35|1.36|1.47|1.15|1.62|2.98|3.25|1|0.96|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|4893216300|3973609250|4477666250|32397071|100.25|0|7000
2025-05-26 03:57:23|russ2000_0022|RLJ|47|202503|202503|54|201109|202503|96.79|30.35|3.98|3.31|2.32|0.88|1.17|0.64|0.7|0.99|4.88|10.14|5.56|6.97|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3452938900|1198700874|1290359793|20410638|7.89|0|87
2025-05-26 03:57:25|russ2000_0023|HEI|150|202412|202412|138|199009|202503|33.27|62.07|2.55|8.29|2.62|8.82|3.28|9.3|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24606836|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-26 03:57:27|russ2000_0025|MANH|99|202503|202503|108|199803|202503|50.13|49.44|4.35|9.81|5.51|10.2|13.12|42.87|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|10300216000|10506088992|11148448080|146011781|173.04|0|3500
2025-05-26 03:57:29|russ2000_0027|WST|151|202503|202503|137|199012|202503|37.12|35.15|1.92|9.87|1.99|5.67|2.94|5.99|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-26 03:57:31|russ2000_0029|VRNT|68|202412|202412|89|200212|202503|273.43|17.29|2.55|3.02|2.45|1.22|15.86|1.2|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270655323|217051000|207462000|1697217400|1062769428|1161576360|19803493|17.64|0|6200
2025-05-26 03:57:33|russ2000_0031|TDY|95|202503|202503|102|199909|202503|21.35|28.44|1.5|3.78|1.5|4.09|3.17|2.35|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25828109400|23318609378|18813438000|139920333|497.71|0|11790
2025-05-26 03:57:35|russ2000_0032|FAF|52|202503|202503|59|201006|202503|16.69|43.46|0.62|0.8|0.76|1.09|1.27|1.35|0.2|0.45|2.67|3.64|2.68|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6968916000|6773016000|7405886090|49344979|65.63|0|18412
2025-05-26 03:57:36|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-05-26 03:57:37|russ2000_0035|MTN|98|202412|202412|111|199706|202503|61.81|20.41|2.81|6.29|2.21|1.78|3.29|9.79|1|5.09|1.75|1.44|2.45|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|109164082|488211000|2418423000|7696828600|5197171200|5569531200|92879748|139.2|0|43200
2025-05-26 03:57:39|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:57:40|russ2000_0037|CUBE|72|202503|202503|82|200409|202503|121.99|25.42|10.61|12.45|6.95|9.03|2.28|3.42|0.81|1.18|-3.78|3.1|4.37|4.8|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13171872700|9734471742|8293940320|82358211|42.71|0|3011
2025-05-26 03:57:41|russ2000_0038|PB|94|202503|202503|105|199812|202503|15.48|13.59|5.86|4.39|5.43|5.8|1.53|0.9|0.19|0.43|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4768095700|6798577734|6613001460|44451760|71.37|0|3901
2025-05-26 03:57:43|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|11.03|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|513325448|622515050|24776314|27.19|0|5200
2025-05-26 03:57:44|russ2000_0000|QRVO|31|202503|202503|41|201412|202503|116.14|123.93|3.68|4.82|3.47|1.85|2.75|1.98|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7256376200|6728337200|8453939910|179584309|72.41|0|7900
2025-05-26 03:57:45|russ2000_0040|THS|69|202503|202503|79|200506|202503|36.9|208.38|1.3|0.94|0.87|0.42|1.64|0.9|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2771736000|1365336000|1530585000|20496280|27.09|0|10800
2025-05-26 03:57:46|russ2000_0002|PBYI|54|202503|202503|4|202403|202503|8.88|3.84|4.14|1.62|2.98|0.63|19.44|1.51|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|109670000|146860992|118392896|1360874|2.96|0|269
2025-05-26 03:57:47|russ2000_0003|ULTI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:57:47|russ2000_0042|NBIX|101|202503|202503|112|199703|202503|252.51|37.49|23.72|8.53|27.69|4.74|9.6|4.32|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|9999064900|10942564920|10860920000|138787807|110.6|0|780
2025-05-26 03:57:48|russ2000_0004|DXCM|66|202503|202503|26|201809|202503|134.17|50.96|20.69|21.94|20.11|6.75|21.35|11.81|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|26518921200|26777021175|6624130000|292855043|68.29|0|5200
2025-05-26 03:57:48|russ2000_0043|FANG|43|202503|202503|50|201209|202503|28.42|9.78|11.73|3.46|8.15|3.01|2.35|1.19|0.39|0.36|-4.09|7.9|2.15|3.21|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|61295589500|45931589452|25233700520|481363608|159.88|0|712
2025-05-26 03:57:50|russ2000_0005|BC|150|202503|202503|138|199009|202503|26.26|44.5|0.81|1.41|0.72|0.71|3.8|1.89|1.21|1.33|2.88|8.65|1.9|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-26 03:57:50|russ2000_0044|CW|130|202503|202503|139|199006|202503|17.73|28.23|1.51|1.97|1.46|3.77|1.97|4.68|0.37|0.37|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-26 03:57:52|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:57:52|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.32|18.27|0.53|0.09|0.48|0.07|2.6|0.55|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-26 03:57:53|russ2000_0047|CNO|74|202503|202503|85|200312|202503|30.1|14.56|-1.25|-4.44|0.67|1.03|0.69|1.64|0.74|1.74|8.61|16.44|1.75|1.54|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-281219100|4160580935|5995142650|33078960|41.65|0|3300
2025-05-26 03:57:54|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.7|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6679918300|1707918318|1309594000|110959775|4.82|0|21569
2025-05-26 03:57:54|russ2000_0048|DAN|149|202503|202503|65|200803|202406|25.06|134.67|0.48|0.56|0.34|0.2|2.01|1.41|1.46|2.01|4.65|0.27|1.92|3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|4464530200|1942530246|1926185000|20993296|13.33|0|36300
2025-05-26 03:57:55|russ2000_0008|GPK|123|202503|202503|125|199312|202503|25.73|12.66|1.01|1.23|0.49|0.91|1.9|2.48|2.81|1.81|3.86|5.49|1.93|1.58|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|13410541600|7833541628|7209092000|69705878|25.96|0|18000
2025-05-26 03:57:57|russ2000_0009|MMS|99|202503|202503|110|199709|202503|30.04|13.56|1.45|1.34|1.55|0.76|3.64|2.3|0.06|0.9|4.07|5.11|0.82|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5227180300|3842438310|4234735380|45742097|68.19|0|29600
2025-05-26 03:57:57|russ2000_0050|SF|150|202503|202503|143|198906|202503|39.89|18.02|1.13|0.28|1.06|2.1|1.36|2|1.12|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8045864300|9716132280|7011718620|78132453|94.26|0|8300
2025-05-26 03:57:59|russ2000_0010|CGNX|130|202503|202503|141|198912|202503|43.53|43.87|7.09|15.19|7.88|5.58|4.67|3.46|0|0|3.2|0.85|0.96|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-26 03:58:00|russ2000_0051|GWRE|44|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.37|15.81|7.63|13.54|0.09|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|596999310|1168961000|169032000|16859083900|17176230462|17060985906|158176477|204.77|0|2690
2025-05-26 03:58:01|russ2000_0012|SSNC|59|202503|202503|60|201003|202503|62.06|25.94|6.08|4.77|4.6|3.56|2.64|3.03|0.87|1.01|-5.68|3.11|0.84|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26998192000|20581792000|22202274000|126656444|83.53|0|22800
2025-05-26 03:58:02|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-26 03:58:03|russ2000_0013|WEX|66|202503|202503|77|200512|202503|31.88|20.23|5.27|4.61|4.26|2.44|5.34|6.63|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|6522798700|5376898668|6874178580|191444677|157.02|0|5000
2025-05-26 03:58:05|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-05-26 03:58:04|russ2000_0054|TEN|87|202412|202412|85|200312|202503|20.65|3.38|0.47|0.42|0.25|0.63|17.82|0.3|8.51|0.92|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1818744900|513976856|1387844648|4664164|17.06|0|78000
2025-05-26 03:58:06|russ2000_0016|CY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:58:07|russ2000_0017|TYL|134|202503|202503|140|199003|202503|65.75|87.56|6.09|12.18|7.55|11.59|4.65|7.14|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-26 03:58:06|russ2000_0055|MTG|120|202503|202503|131|199206|202503|12.51|8.23|2.59|-1.98|3.78|5.23|1.93|1.16|0.38|0.13|-2.62|10.46|0.63|2.04|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|505021300|5952007320|8416799580|72807568|24.78|0|724
2025-05-26 03:58:09|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:58:09|russ2000_0018|STE|122|202503|202503|130|199209|202503|61.75|36.56|2.4|5.17|2.43|4.11|3.51|3.37|0.31|0.31|3.3|1.55|1.29|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|24140543800|22267229250|19418465400|129656266|226.65|0|13000
2025-05-26 03:58:11|russ2000_0019|HIW|107|202503|202503|118|199509|202503|36.13|18.53|9.3|7.91|5.03|3.96|1.74|1.34|1.17|1.38|-0.2|4.13|6.02|6.75|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6610646200|3195506184|3163477200|34683721|29.64|0|398
2025-05-26 03:58:10|russ2000_0057|DLX|150|202503|202503|137|199012|202503|15.23|12.65|1.77|0.96|1.52|0.33|6.89|1.14|-21.84|2.4|7.21|6.61|4.1|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-26 03:58:12|russ2000_0021|BDC|111|202503|202503|123|199406|202503|30.7|19.35|1.36|1.47|1.15|1.62|2.98|3.25|1|0.96|2.48|3.57|0.49|0.2|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|4893216300|3973609250|4477666250|32397071|100.25|0|7000
2025-05-26 03:58:13|russ2000_0058|CASY|150|202412|202412|140|199003|202503|19.76|32.24|0.5|1.02|0.43|1.11|2.7|4.93|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62553799|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-26 03:58:14|russ2000_0022|RLJ|47|202503|202503|54|201109|202503|96.79|30.35|3.98|3.31|2.32|0.88|1.17|0.64|0.7|0.99|4.88|10.14|5.56|6.97|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3452938900|1198700874|1290359793|20410638|7.89|0|87
2025-05-26 03:58:15|russ2000_0059|EPR|94|202503|202503|105|199812|202503|33.07|32.28|13.94|8.61|7.87|6.17|1.44|1.72|0.97|1.2|-1.01|8.35|7.68|6.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|6773391300|4001853304|4014669100|43730605|52.61|0|58
2025-05-26 03:58:16|russ2000_0023|HEI|150|202412|202412|138|199009|202503|33.27|62.07|2.55|8.29|2.62|8.82|3.28|9.3|0.29|0.63|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24606836|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-26 03:58:17|russ2000_0060|MKTX|70|202503|202503|81|200412|202503|42.56|37.63|9.87|28.95|11.03|9.97|7.43|6.03|0|0|2.56|0.55|0.93|1.38|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7573449100|8128529120|8254401550|167157974|216.35|0|527
2025-05-26 03:58:18|russ2000_0025|MANH|99|202503|202503|108|199803|202503|50.13|49.44|4.35|9.81|5.51|10.2|13.12|42.87|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|10300216000|10506088992|11148448080|146011781|173.04|0|3500
2025-05-26 03:58:19|russ2000_0062|AEO|114|202412|202412|124|199403|202503|19.63|6.27|1.09|0.54|1.1|0.39|3.46|1.03|0.08|0.52|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|328146655|358962000|1930842000|1457611500|1986147540|1751296950|82990814|10.53|0|84000
2025-05-26 03:58:20|russ2000_0027|WST|151|202503|202503|137|199012|202503|37.12|35.15|1.92|9.87|1.99|5.67|2.94|5.99|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-26 03:58:22|russ2000_0029|VRNT|68|202412|202412|89|200212|202503|273.43|17.29|2.55|3.02|2.45|1.22|15.86|1.2|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270655323|217051000|207462000|1697217400|1062769428|1161576360|19803493|17.64|0|6200
2025-05-26 03:58:22|russ2000_0063|SXT|151|202503|202503|161|198412|202503|19.77|24.65|1.58|2.26|1.26|2.02|2.4|2.89|0.71|0.64|3.49|3.65|2.48|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-26 03:58:24|russ2000_0031|TDY|95|202503|202503|102|199909|202503|21.35|28.44|1.5|3.78|1.5|4.09|3.17|2.35|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25828109400|23318609378|18813438000|139920333|497.71|0|11790
2025-05-26 03:58:25|russ2000_0065|SHO|72|202503|202503|82|200409|202503|40.82|97.71|3.56|3.21|1.94|2.06|1.35|1.05|0.97|0.41|4.5|17.26|5.56|3.83|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2935952000|1885476995|2015857250|20330582|9.41|0|47
2025-05-26 03:58:25|russ2000_0032|FAF|52|202503|202503|59|201006|202503|16.69|43.46|0.62|0.8|0.76|1.09|1.27|1.35|0.2|0.45|2.67|3.64|2.68|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6968916000|6773016000|7405886090|49344979|65.63|0|18412
2025-05-26 03:58:27|russ2000_0066|GNRC|52|202503|202503|56|201103|202503|22.71|22.06|2.77|5.55|2.08|1.75|5.43|3.03|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8556668000|7482671975|8025088595|102734968|126.65|0|5689
2025-05-26 03:58:27|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-05-26 03:58:28|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:58:28|russ2000_0035|MTN|98|202412|202412|111|199706|202503|61.81|20.41|2.81|6.29|2.21|1.78|3.29|9.79|1|5.09|1.75|1.44|2.45|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|109164082|488211000|2418423000|7696828600|5197171200|5569531200|92879748|139.2|0|43200
2025-05-26 03:58:29|russ2000_0069|BLUE|38|202503|202503|-172|202512|198200|0|0|142.37|8.73|140.83|0.46|4.45|1.85|-0.41|-1.25|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|669097400|78744000|344840000|41501700|47775688|294673920|3059005|4.88|0|1167
2025-05-26 03:58:30|russ2000_0036|WCG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:58:31|russ2000_0037|CUBE|72|202503|202503|82|200409|202503|121.99|25.42|10.61|12.45|6.95|9.03|2.28|3.42|0.81|1.18|-3.78|3.1|4.37|4.8|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13171872700|9734471742|8293940320|82358211|42.71|0|3011
2025-05-26 03:58:31|russ2000_0071|RDN|118|202503|202503|129|199212|202503|11.14|8.41|2.31|-1.1|2.93|3.9|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1510869600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-26 03:58:32|russ2000_0038|PB|94|202503|202503|105|199812|202503|15.48|13.59|5.86|4.39|5.43|5.8|1.53|0.9|0.19|0.43|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4768095700|6798577734|6613001460|44451760|71.37|0|3901
2025-05-26 03:58:33|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-05-26 03:58:34|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|11.03|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|513325448|622515050|24776314|27.19|0|5200
2025-05-26 03:58:35|russ2000_0073|WWD|99|202503|202503|110|199709|202503|138.71|29.48|1.6|2.23|1.68|3.35|2.6|4.65|0.47|0.39|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|11420523200|10872754200|11574793230|87056642|182.49|0|9000
2025-05-26 03:58:36|russ2000_0040|THS|69|202503|202503|79|200506|202503|36.9|208.38|1.3|0.94|0.87|0.42|1.64|0.9|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2771736000|1365336000|1530585000|20496280|27.09|0|10800
2025-05-26 03:58:37|russ2000_0076|WWW|149|202503|202503|141|198912|202503|26.41|15.99|1.02|1.39|0.93|0.63|2.28|3.63|0.54|2.29|2.44|5.9|1.09|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-26 03:58:38|russ2000_0042|NBIX|101|202503|202503|112|199703|202503|252.51|37.49|23.72|8.53|27.69|4.74|9.6|4.32|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|9999064900|10942564920|10860920000|138787807|110.6|0|780
2025-05-26 03:58:39|russ2000_0043|FANG|43|202503|202503|50|201209|202503|28.42|9.78|11.73|3.46|8.15|3.01|2.35|1.19|0.39|0.36|-4.09|7.9|2.15|3.21|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|61295589500|45931589452|25233700520|481363608|159.88|0|712
2025-05-26 03:58:39|russ2000_0077|WBS|139|202503|202503|141|198912|202503|16.79|11.61|4.82|0.05|2.67|3.33|1.24|0.97|1.71|0.41|0.02|17.23|2.73|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10274154200|8691036165|4625993900|69529676|51.55|0|3298
2025-05-26 03:58:40|russ2000_0044|CW|130|202503|202503|139|199006|202503|17.73|28.23|1.51|1.97|1.46|3.77|1.97|4.68|0.37|0.37|5.87|4.42|1.32|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-26 03:58:42|russ2000_0046|SEMG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:58:42|russ2000_0081|SYNA|79|202503|202503|90|200209|202503|67.8|15.43|1.83|1.94|2.37|2.45|25.25|1.79|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2888634200|2475834228|2274804000|33062772|63.72|0|1387
2025-05-26 03:58:43|russ2000_0047|CNO|74|202503|202503|85|200312|202503|30.1|14.56|-1.25|-4.44|0.67|1.03|0.69|1.64|0.74|1.74|8.61|16.44|1.75|1.54|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-281219100|4160580935|5995142650|33078960|41.65|0|3300
2025-05-26 03:58:43|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.93|1.22|0.45|0.52|0.85|-2.46|6.39|3.53|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3329065200|1198160192|1322611294|25181676|10.13|0|58
2025-05-26 03:58:45|russ2000_0048|DAN|149|202503|202503|65|200803|202406|25.06|134.67|0.48|0.56|0.34|0.2|2.01|1.41|1.46|2.01|4.65|0.27|1.92|3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|4464530200|1942530246|1926185000|20993296|13.33|0|36300
2025-05-26 03:58:45|russ2000_0083|WSO|149|202503|202503|144|198903|202503|23.4|39.55|0.81|1.86|0.78|2.53|2.61|7.71|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-26 03:58:48|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-05-26 03:58:47|russ2000_0050|SF|150|202503|202503|143|198906|202503|39.89|18.02|1.13|0.28|1.06|2.1|1.36|2|1.12|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8045864300|9716132280|7011718620|78132453|94.26|0|8300
2025-05-26 03:58:49|russ2000_0051|GWRE|44|202412|202412|52|201112|202412|355.34|587.58|8.89|10.36|10.37|15.81|7.63|13.54|0.09|0.67|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|596999310|1168961000|169032000|16859083900|17176230462|17060985906|158176477|204.77|0|2690
2025-05-26 03:58:49|russ2000_0085|IDA|150|202503|202503|137|199012|202503|16.05|20.72|3.2|4.45|1.95|3.43|1.52|1.88|0.99|1.03|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9097755600|6278227644|5876896740|39807399|116.22|0|1985
2025-05-26 03:58:51|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-26 03:58:52|russ2000_0086|POOL|111|202503|202503|118|199509|202503|28.65|29.86|1.23|3.73|1.18|2.3|8.56|9.68|1.23|0.83|4.66|1.77|1.49|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12942347800|11988901825|13001095650|146750680|318.35|0|4500
2025-05-26 03:58:53|russ2000_0054|TEN|87|202412|202412|85|200312|202503|20.65|3.38|0.47|0.42|0.25|0.63|17.82|0.3|8.51|0.92|-5.46|-41.35|6.29|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1818744900|513976856|1387844648|4664164|17.06|0|78000
2025-05-26 03:58:54|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.68|3.82|1.33|0.76|0.92|1.99|-11.81|-25.13|8.08|8.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|12414559900|3621587850|3189146400|71670746|6.03|0|86
2025-05-26 03:58:55|russ2000_0055|MTG|120|202503|202503|131|199206|202503|12.51|8.23|2.59|-1.98|3.78|5.23|1.93|1.16|0.38|0.13|-2.62|10.46|0.63|2.04|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|505021300|5952007320|8416799580|72807568|24.78|0|724
2025-05-26 03:58:56|russ2000_0088|GEO|114|202503|202503|123|199406|202503|36.8|153.74|1.74|1.63|1.22|1.66|2.97|3.07|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5741952700|4124609734|3504148440|85774237|29.21|0|22000
2025-05-26 03:58:57|russ2000_0056|POL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:58:58|russ2000_0089|SUI|115|202503|202503|125|199312|202503|152.94|207.48|9.16|13.21|4.7|5.43|6.69|2.37|4.59|1.06|-2.83|-2.6|6.39|2.92|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23768171800|16412971776|12548703360|119194123|128.64|0|3146
2025-05-26 03:58:58|russ2000_0057|DLX|150|202503|202503|137|199012|202503|15.23|12.65|1.77|0.96|1.52|0.33|6.89|1.14|-21.84|2.4|7.21|6.61|4.1|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-26 03:59:00|russ2000_0090|ACAD|74|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4704.67|2.78|7.11|3.63|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|2094219800|2775796760|2600046350|27760398|16.61|0|570
2025-05-26 03:59:02|russ2000_0091|ACHC|44|202503|202503|49|201212|202503|78.31|14.94|3.22|1.76|1.85|0.88|2.51|0.9|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4982309400|2740582352|2686594560|67645418|30.32|0|42800
2025-05-26 03:59:01|russ2000_0058|CASY|150|202412|202412|140|199003|202503|19.76|32.24|0.5|1.02|0.43|1.11|2.7|4.93|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62553799|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-26 03:59:03|russ2000_0059|EPR|94|202503|202503|105|199812|202503|33.07|32.28|13.94|8.61|7.87|6.17|1.44|1.72|0.97|1.2|-1.01|8.35|7.68|6.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|6773391300|4001853304|4014669100|43730605|52.61|0|58
2025-05-26 03:59:03|russ2000_0092|MOG.A|149|202503|202503|160|198503|202503|26.04|26.83|1.06|1.01|0.7|1.53|1.58|2.98|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-26 03:59:06|russ2000_0094|ENS|77|202503|202503|80|200503|202503|18.19|10.16|1.02|1.15|0.88|1.02|2.01|1.87|0.62|0.58|3.44|0.77|1.02|1.03|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|4361534500|3589212518|3931721718|33993544|91.58|0|11400
2025-05-26 03:59:05|russ2000_0060|MKTX|70|202503|202503|81|200412|202503|42.56|37.63|9.87|28.95|11.03|9.97|7.43|6.03|0|0|2.56|0.55|0.93|1.38|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7573449100|8128529120|8254401550|167157974|216.35|0|527
2025-05-26 03:59:08|russ2000_0062|AEO|114|202412|202412|124|199403|202503|19.63|6.27|1.09|0.54|1.1|0.39|3.46|1.03|0.08|0.52|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|328146655|358962000|1930842000|1457611500|1986147540|1751296950|82990814|10.53|0|84000
2025-05-26 03:59:07|russ2000_0095|FICO|143|202503|202503|138|199009|202503|38.64|79.42|4.11|10.72|4.89|24.92|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-26 03:59:10|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|504.01|10.93|11.68|6.19|9.75|1.67|11.74|1.44|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1239892500|1150142490|1049191850|22526286|24.85|0|606
2025-05-26 03:59:10|russ2000_0063|SXT|151|202503|202503|161|198412|202503|19.77|24.65|1.58|2.26|1.26|2.02|2.4|2.89|0.71|0.64|3.49|3.65|2.48|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-26 03:59:12|russ2000_0097|EME|110|202503|202503|117|199512|202503|18.53|16.33|0.28|0.39|0.35|1.14|2.05|5.68|0.44|0.08|3.4|3.18|0.51|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|16430855600|16755586641|20306363310|212298728|369.63|0|36000
2025-05-26 03:59:13|russ2000_0065|SHO|72|202503|202503|82|200409|202503|40.82|97.71|3.56|3.21|1.94|2.06|1.35|1.05|0.97|0.41|4.5|17.26|5.56|3.83|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2935952000|1885476995|2015857250|20330582|9.41|0|47
2025-05-26 03:59:14|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-05-26 03:59:15|russ2000_0066|GNRC|52|202503|202503|56|201103|202503|22.71|22.06|2.77|5.55|2.08|1.75|5.43|3.03|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8556668000|7482671975|8025088595|102734968|126.65|0|5689
2025-05-26 03:59:16|russ2000_0068|AKRX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:59:16|russ2000_0099|EEFT|98|202503|202503|86|200309|202503|41.1|15.78|2.99|1.84|2.58|1.25|5.11|3.55|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4726396200|4620696195|5581256325|52176123|106.85|0|7700
2025-05-26 03:59:17|russ2000_0069|BLUE|38|202503|202503|-172|202512|198200|0|0|142.37|8.73|140.83|0.46|4.45|1.85|-0.41|-1.25|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|669097400|78744000|344840000|41501700|47775688|294673920|3059005|4.88|0|1167
2025-05-26 03:59:18|russ2000_0100|CMPR|68|202503|202503|77|200512|202503|72.62|7.8|2.9|1.34|2.74|0.34|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2549967400|1124924376|1182348384|12083651|45.23|0|13000
2025-05-26 03:59:19|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:59:18|russ2000_0071|RDN|118|202503|202503|129|199212|202503|11.14|8.41|2.31|-1.1|2.93|3.9|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1510869600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-26 03:59:20|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.83|81.39|0.85|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1118109300|1114867288|1063360808|11249405|1.66|0|6096
2025-05-26 03:59:21|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-05-26 03:59:23|russ2000_0105|POR|85|202503|202503|76|200603|202503|20.5|15.7|2.43|2.79|1.42|1.38|1.36|1.27|0.98|1.23|-1.24|-6.17|3.77|4.48|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9603847200|4883847180|3997275000|53210729|44.6|0|2949
2025-05-26 03:59:23|russ2000_0073|WWD|99|202503|202503|110|199709|202503|138.71|29.48|1.6|2.23|1.68|3.35|2.6|4.65|0.47|0.39|1.65|1.77|1.46|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|11420523200|10872754200|11574793230|87056642|182.49|0|9000
2025-05-26 03:59:25|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.61|51.12|1.57|3.33|1.58|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|3446164183|4888701741|467635762|184.03|0|5100
2025-05-26 03:59:25|russ2000_0076|WWW|149|202503|202503|141|198912|202503|26.41|15.99|1.02|1.39|0.93|0.63|2.28|3.63|0.54|2.29|2.44|5.9|1.09|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-26 03:59:27|russ2000_0108|SKX|90|202503|202503|101|199912|202503|25.74|13.65|0.8|0.87|0.9|0.95|2.34|1.88|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|8545450100|8494498086|8751955640|129219638|56.78|0|13100
2025-05-26 03:59:28|russ2000_0077|WBS|139|202503|202503|141|198912|202503|16.79|11.61|4.82|0.05|2.67|3.33|1.24|0.97|1.71|0.41|0.02|17.23|2.73|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10274154200|8691036165|4625993900|69529676|51.55|0|3298
2025-05-26 03:59:29|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-05-26 03:59:30|russ2000_0111|PRAA|76|202503|202503|87|200306|202503|19.22|11.52|4.19|4.33|3.04|0.72|2.52|0.67|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|4155787200|817624240|948251940|7513209|20.62|0|4412
2025-05-26 03:59:30|russ2000_0081|SYNA|79|202503|202503|90|200209|202503|67.8|15.43|1.83|1.94|2.37|2.45|25.25|1.79|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2888634200|2475834228|2274804000|33062772|63.72|0|1387
2025-05-26 03:59:32|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 03:59:32|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.12|0.93|1.22|0.45|0.52|0.85|-2.46|6.39|3.53|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3329065200|1198160192|1322611294|25181676|10.13|0|58
2025-05-26 03:59:33|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-05-26 03:59:34|russ2000_0083|WSO|149|202503|202503|144|198903|202503|23.4|39.55|0.81|1.86|0.78|2.53|2.61|7.71|0.45|0.05|0.43|3.3|2.1|2.12|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-26 03:59:35|russ2000_0117|DRH|66|202503|202503|75|200606|202503|38.12|42.89|3.66|3.12|2.22|1.44|1.17|1.02|0.68|0.7|-2.11|7.98|5.08|4.79|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2598954800|1597830788|1550155156|21135733|7.72|0|31
2025-05-26 03:59:37|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-05-26 03:59:38|russ2000_0085|IDA|150|202503|202503|137|199012|202503|16.05|20.72|3.2|4.45|1.95|3.43|1.52|1.88|0.99|1.03|2.48|1.57|4.93|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9097755600|6278227644|5876896740|39807399|116.22|0|1985
2025-05-26 03:59:41|russ2000_0086|POOL|111|202503|202503|118|199509|202503|28.65|29.86|1.23|3.73|1.18|2.3|8.56|9.68|1.23|0.83|4.66|1.77|1.49|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12942347800|11988901825|13001095650|146750680|318.35|0|4500
2025-05-26 03:59:43|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.68|3.82|1.33|0.76|0.92|1.99|-11.81|-25.13|8.08|8.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|12414559900|3621587850|3189146400|71670746|6.03|0|86
2025-05-26 03:59:45|russ2000_0088|GEO|114|202503|202503|123|199406|202503|36.8|153.74|1.74|1.63|1.22|1.66|2.97|3.07|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5741952700|4124609734|3504148440|85774237|29.21|0|22000
2025-05-26 03:59:47|russ2000_0089|SUI|115|202503|202503|125|199312|202503|152.94|207.48|9.16|13.21|4.7|5.43|6.69|2.37|4.59|1.06|-2.83|-2.6|6.39|2.92|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23768171800|16412971776|12548703360|119194123|128.64|0|3146
2025-05-26 03:59:49|russ2000_0090|ACAD|74|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4704.67|2.78|7.11|3.63|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|2094219800|2775796760|2600046350|27760398|16.61|0|570
2025-05-26 03:59:51|russ2000_0091|ACHC|44|202503|202503|49|201212|202503|78.31|14.94|3.22|1.76|1.85|0.88|2.51|0.9|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4982309400|2740582352|2686594560|67645418|30.32|0|42800
2025-05-26 03:59:53|russ2000_0092|MOG.A|149|202503|202503|160|198503|202503|26.04|26.83|1.06|1.01|0.7|1.53|1.58|2.98|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-26 03:59:56|russ2000_0094|ENS|77|202503|202503|80|200503|202503|18.19|10.16|1.02|1.15|0.88|1.02|2.01|1.87|0.62|0.58|3.44|0.77|1.02|1.03|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|4361534500|3589212518|3931721718|33993544|91.58|0|11400
2025-05-26 03:59:57|russ2000_0095|FICO|143|202503|202503|138|199009|202503|38.64|79.42|4.11|10.72|4.89|24.92|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-26 04:00:00|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|504.01|10.93|11.68|6.19|9.75|1.67|11.74|1.44|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1239892500|1150142490|1049191850|22526286|24.85|0|606
2025-05-26 04:00:02|russ2000_0097|EME|110|202503|202503|117|199512|202503|18.53|16.33|0.28|0.39|0.35|1.14|2.05|5.68|0.44|0.08|3.4|3.18|0.51|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|16430855600|16755586641|20306363310|212298728|369.63|0|36000
2025-05-26 04:00:04|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-05-26 04:00:07|russ2000_0099|EEFT|98|202503|202503|86|200309|202503|41.1|15.78|2.99|1.84|2.58|1.25|5.11|3.55|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4726396200|4620696195|5581256325|52176123|106.85|0|7700
2025-05-26 04:00:09|russ2000_0100|CMPR|68|202503|202503|77|200512|202503|72.62|7.8|2.9|1.34|2.74|0.34|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2549967400|1124924376|1182348384|12083651|45.23|0|13000
2025-05-26 04:00:11|russ2000_0101|LTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 04:00:12|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.83|81.39|0.85|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1118109300|1114867288|1063360808|11249405|1.66|0|6096
2025-05-26 04:00:14|russ2000_0105|POR|85|202503|202503|76|200603|202503|20.5|15.7|2.43|2.79|1.42|1.38|1.36|1.27|0.98|1.23|-1.24|-6.17|3.77|4.48|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9603847200|4883847180|3997275000|53210729|44.6|0|2949
2025-05-26 04:00:16|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.61|51.12|1.57|3.33|1.58|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|3446164183|4888701741|467635762|184.03|0|5100
2025-05-26 04:00:18|russ2000_0108|SKX|90|202503|202503|101|199912|202503|25.74|13.65|0.8|0.87|0.9|0.95|2.34|1.88|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|8545450100|8494498086|8751955640|129219638|56.78|0|13100
2025-05-26 04:00:20|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-05-26 04:00:22|russ2000_0111|PRAA|76|202503|202503|87|200306|202503|19.22|11.52|4.19|4.33|3.04|0.72|2.52|0.67|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|4155787200|817624240|948251940|7513209|20.62|0|4412
2025-05-26 04:00:24|russ2000_0112|CRZO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-26 04:00:24|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-05-26 04:00:26|russ2000_0117|DRH|66|202503|202503|75|200606|202503|38.12|42.89|3.66|3.12|2.22|1.44|1.17|1.02|0.68|0.7|-2.11|7.98|5.08|4.79|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2598954800|1597830788|1550155156|21135733|7.72|0|31
2025-06-09 09:24:23|russ2000_0000|QRVO|31|202503|202503|42|201412|202506|117.16|134.49|3.68|4.82|3.45|2.01|2.74|2.15|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7837959200|7301653600|9174293580|167282733|78.58|0|7900
2025-06-09 09:24:25|russ2000_0002|PBYI|54|202503|202503|4|202406|202506|7.44|4.83|4.14|1.62|2.98|0.79|19.4|1.9|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|147462700|184568544|148791072|1525814|3.72|0|269
2025-06-09 09:24:27|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:24:28|russ2000_0004|DXCM|66|202503|202503|27|201809|202506|132.97|64.68|20.69|21.94|20.03|8.57|21.25|14.99|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|33725857000|33983957025|8406990000|313877063|86.67|0|5200
2025-06-09 09:24:29|russ2000_0005|BC|150|202503|202503|139|199009|202506|26.57|46.5|0.81|1.41|0.72|0.74|3.79|1.97|1.21|1.33|2.88|8.65|1.91|3.02|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5891948100|3700051420|4489548000|55387413|56.26|0|12828
2025-06-09 09:24:33|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.59|18.27|0.53|0.09|0.48|0.08|2.59|0.68|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|611564200|534416757|959580000|9071498|17.77|0|40000
2025-06-09 09:24:35|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.73|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6747242900|1775242899|1361217000|146262010|5.01|0|21569
2025-06-09 09:24:38|russ2000_0008|GPK|123|202503|202503|126|199312|202506|25.7|10.85|1.01|1.23|0.48|0.78|1.89|2.13|2.81|1.81|3.86|5.49|1.94|1.84|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|12291164500|6714033175|6178825000|76890392|22.25|0|18000
2025-06-09 09:24:40|russ2000_0009|MMS|99|202503|202503|111|199709|202506|29.95|14.1|1.45|1.34|1.55|0.79|3.64|2.4|0.06|0.9|4.07|5.11|0.83|1.69|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5381041400|3996271080|4404273840|32579341|70.92|0|29600
2025-06-09 09:24:44|russ2000_0010|CGNX|130|202503|202503|142|198912|202506|43.24|44.53|7.09|15.19|7.85|5.66|4.66|3.52|0|0|3.2|0.85|0.97|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4882499100|5082946144|5216729240|60453679|30.28|0|2267
2025-06-09 09:24:46|russ2000_0012|SSNC|59|202503|202503|61|201003|202506|62.06|25.04|6.08|4.77|4.61|3.44|2.66|2.93|0.87|1.01|-5.68|3.11|0.83|1.24|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26307255900|19869696000|21434112000|122463936|80.64|0|22800
2025-06-09 09:24:47|russ2000_0013|WEX|66|202503|202503|78|200512|202506|31.69|17.86|5.27|4.61|4.24|2.15|5.36|5.86|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|5891502800|4745450372|6066893820|70732105|138.58|0|5000
2025-06-09 09:24:50|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-06-09 09:24:51|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:24:52|russ2000_0017|TYL|134|202503|202503|141|199003|202506|65.53|86.78|6.09|12.18|7.56|11.48|4.66|7.07|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24639586200|24842399994|23864727520|162027686|576.22|0|5495
2025-06-09 09:24:54|russ2000_0018|STE|122|202503|202503|131|199209|202506|61.59|39.31|2.4|5.17|2.43|4.42|3.51|3.63|0.31|0.31|3.3|1.55|1.29|0.92|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|25859649000|23957919720|20880954720|183644450|243.72|0|13000
2025-06-09 09:24:56|russ2000_0019|HIW|107|202503|202503|119|199509|202506|36.12|19.43|9.3|7.91|5.04|4.15|1.74|1.41|1.17|1.38|-0.2|4.13|6.01|6.44|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6765893400|3350753448|3317168400|30612256|31.08|0|398
2025-06-09 09:24:58|russ2000_0021|BDC|111|202503|202503|124|199406|202506|30.73|21.39|1.36|1.47|1.15|1.79|2.99|3.58|1|0.96|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|5296258500|4392175970|4949328650|24990344|110.81|0|7000
2025-06-09 09:25:00|russ2000_0022|RLJ|47|202503|202503|55|201109|202506|96.62|28.58|3.98|3.31|2.31|0.83|1.17|0.6|0.7|0.99|4.88|10.14|5.65|7.4|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3381471500|1128814638|1215129691|16290298|7.43|0|87
2025-06-09 09:25:01|russ2000_0023|HEI|151|202503|202503|138|199009|202503|33.25|58.59|2.55|8.29|2.62|8.52|3.27|8.79|0.29|0.57|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|37417775900|0|0|0||0|5900
2025-06-09 09:25:04|russ2000_0025|MANH|99|202503|202503|109|199803|202506|49.96|55.08|4.35|9.81|5.48|11.37|13.03|47.76|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|11498764700|11704599144|12420237060|165362661|192.78|0|3500
2025-06-09 09:25:05|russ2000_0027|WST|151|202503|202503|138|199012|202506|37.04|35.27|1.92|9.87|1.97|5.69|2.92|6.02|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15941342900|16132742000|17031502000|147072128|224.69|0|8200
2025-06-09 09:25:08|russ2000_0029|VRNT|69|202503|202503|89|200212|202503|273.6|21.51|2.55|3.02|2.45|1.23|15.87|1.19|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1733610700|0|0|0||0|6200
2025-06-09 09:25:09|russ2000_0031|TDY|95|202503|202503|103|199909|202506|21.43|28.61|1.5|3.78|1.51|4.12|3.18|2.36|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25970545700|23457290706|18925326000|161002838|500.67|0|11790
2025-06-09 09:25:11|russ2000_0032|FAF|52|202503|202503|60|201006|202506|16.92|37.36|0.62|0.8|0.76|0.94|1.27|1.16|0.2|0.45|2.67|3.64|2.68|3.81|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6000489000|5821512000|6365473630|51159754|56.41|0|18412
2025-06-09 09:25:12|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-06-09 09:25:14|russ2000_0035|MTN|99|202503|202503|111|199706|202503|61.77|17.8|2.81|6.29|2.2|1.76|3.25|5.78|1.02|3.01|1.75|1.44|2.46|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|7741740200|0|0|0||0|43200
2025-06-09 09:25:15|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:25:16|russ2000_0037|CUBE|72|202503|202503|83|200409|202506|122.04|25.76|10.61|12.45|6.95|9.14|2.28|3.47|0.81|1.18|-3.78|3.1|4.37|4.76|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13300970600|9862107054|8402687840|85128603|43.27|0|3011
2025-06-09 09:25:18|russ2000_0038|PB|94|202503|202503|106|199812|202506|15.47|13.33|5.86|4.39|5.43|5.69|1.53|0.89|0.19|0.43|0.67|7.68|1.82|3.26|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4639328000|6668074000|6486060000|46211872|70|0|3901
2025-06-09 09:25:19|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|10.15|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|0|0|0||0|5200
2025-06-09 09:25:21|russ2000_0040|THS|69|202503|202503|80|200506|202506|38.72|171.85|1.3|0.94|0.87|0.35|1.64|0.74|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2534570000|1125936000|1262210000|15814552|22.34|0|10800
2025-06-09 09:25:23|russ2000_0042|NBIX|101|202503|202503|113|199703|202506|252.69|42.51|23.72|8.53|27.67|5.37|9.59|4.89|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|11465821700|12405860898|12313298000|178072044|125.39|0|780
2025-06-09 09:25:25|russ2000_0043|FANG|43|202503|202503|51|201209|202506|28.32|8.6|11.73|3.46|8.11|2.64|2.33|1.07|0.39|0.36|-4.09|7.9|2.32|3.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|56431134100|40381187224|22184444240|305393869|140.56|0|712
2025-06-09 09:25:27|russ2000_0044|CW|130|202503|202503|140|199006|202506|17.82|40.26|1.51|1.97|1.48|5.38|1.99|6.66|0.37|0.37|5.87|4.42|1.32|0.19|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|17787332000|17071814772|18940224600|133353632|452.52|0|9100
2025-06-09 09:25:29|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:25:29|russ2000_0047|CNO|74|202503|202503|86|200312|202506|30.19|13.5|-1.25|-4.44|0.67|0.95|0.69|1.51|0.74|1.74|8.61|16.44|1.74|1.66|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-612959100|3857902418|5559001420|26862144|38.62|0|3300
2025-06-09 09:25:31|russ2000_0048|DAN|149|202503|202503|65|200803|202406|21.61|134.67|0.48|0.56|0.35|0.25|2.02|1.82|1.46|2.01|4.65|0.27|1.9|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|5037460300|2515234212|2494070000|29551660|17.26|0|36300
2025-06-09 09:25:33|russ2000_0050|SF|150|202503|202503|144|198906|202506|39.89|18.46|1.13|0.28|1.07|2.15|1.36|2.04|1.12|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8245930700|9950071075|7180577110|63266660|96.53|0|8300
2025-06-09 09:25:35|russ2000_0051|GWRE|45|202503|202503|53|201112|202503|360.23|511.93|8.89|10.36|10.4|15.23|7.65|12.65|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|16993889600|0|0|0||0|2690
2025-06-09 09:25:37|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|0|0|0||0|28300
2025-06-09 09:25:39|russ2000_0054|TEN|87|202412|202412|86|200312|202506|20.6|3.52|0.47|0.42|0.25|0.65|17.81|0.31|8.51|0.92|-5.46|-41.35|6.35|8.45|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1839532900|534764900|1443976700|4345146|17.75|0|78000
2025-06-09 09:25:42|russ2000_0055|MTG|120|202503|202503|132|199206|202506|12.52|8.74|2.59|-1.98|3.79|5.55|1.93|1.22|0.38|0.13|-2.62|10.46|0.63|1.98|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|799992000|6319504140|8936480910|41465542|26.31|0|724
2025-06-09 09:25:44|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:25:45|russ2000_0057|DLX|150|202503|202503|138|199012|202506|15.08|11.9|1.77|0.96|1.51|0.31|6.89|1.07|-21.84|2.4|7.21|6.61|4.12|8.07|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2127377700|665283800|623766760|5759094|14.87|0|6352
2025-06-09 09:25:49|russ2000_0058|CASY|150|202412|202412|140|199003|202503|19.79|32.24|0.5|1.02|0.43|1.11|2.7|4.93|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62553799|394815000|3308950000|19127965600|0|0|0||0|37153
2025-06-09 09:25:52|russ2000_0059|EPR|94|202503|202503|106|199812|202506|33.23|34.73|13.94|8.61|7.9|6.64|1.44|1.86|0.97|1.2|-1.01|8.35|7.67|6.09|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|7077775800|4306118904|4319909100|35856068|56.61|0|58
2025-06-09 09:25:54|russ2000_0060|MKTX|70|202503|202503|82|200412|202506|42.7|38.65|9.87|28.95|11.03|10.24|7.44|6.19|0|0|2.56|0.55|0.93|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7778547800|8349072064|8478359660|125514997|222.22|0|527
2025-06-09 09:25:56|russ2000_0062|AEO|115|202503|202503|124|199403|202503|19.66|10.74|1.09|0.54|1.1|0.38|3.46|1.24|0.08|0.07|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1846508500|0|0|0||0|84000
2025-06-09 09:25:58|russ2000_0063|SXT|151|202503|202503|162|198412|202506|19.74|31.79|1.58|2.26|1.26|2.6|2.4|3.72|0.71|0.64|3.49|3.65|2.48|1.71|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|4745340600|4075948800|4065504000|38299574|96|0|4058
2025-06-09 09:26:01|russ2000_0065|SHO|72|202503|202503|83|200409|202506|42.19|91.06|3.56|3.21|1.94|1.92|1.35|0.97|0.97|0.41|4.5|17.26|5.61|4.1|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2794468400|1757240515|1878753250|20328344|8.77|0|47
2025-06-09 09:26:02|russ2000_0066|GNRC|52|202503|202503|57|201103|202506|22.3|22.29|2.77|5.55|2.07|1.77|5.42|3.06|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8634077500|7560068740|8108095828|104127732|127.96|0|5689
2025-06-09 09:26:04|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:26:05|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-06-09 09:26:06|russ2000_0071|RDN|118|202503|202503|130|199212|202506|11.15|8.53|2.31|-1.1|2.93|3.96|1.33|0.98|0.33|0.52|-2.27|9.24|0.44|2.98|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1344933400|4735120012|6481315470|35743592|33.53|0|1400
2025-06-09 09:26:08|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-06-09 09:26:10|russ2000_0073|WWD|99|202503|202503|111|199709|202506|138.76|37.9|1.6|2.23|1.68|4.3|2.61|5.97|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|14507369000|13978063800|14880608470|122508235|234.61|0|9000
2025-06-09 09:26:12|russ2000_0076|WWW|149|202503|202503|142|198912|202506|26.36|20.4|1.02|1.39|0.93|0.8|2.28|4.63|0.54|2.29|2.44|5.9|1.08|2.25|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|2053032800|1438532775|1435975000|26105471|17.75|0|4000
2025-06-09 09:26:15|russ2000_0077|WBS|139|202503|202503|142|198912|202506|16.81|12.09|4.82|0.05|2.68|3.47|1.24|1.01|1.71|0.41|0.02|17.23|2.73|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10615338400|9051827967|4818033220|61682100|53.69|0|3298
2025-06-09 09:26:17|russ2000_0081|SYNA|79|202503|202503|91|200209|202506|67.07|15.15|1.83|1.94|2.35|2.41|25.24|1.74|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2824206500|2430762544|2233392000|27005284|62.56|0|1387
2025-06-09 09:26:19|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.88|1.22|0.43|0.52|0.85|-2.46|6.39|3.54|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3271469800|1136655424|1254718118|20370636|9.61|0|58
2025-06-09 09:26:21|russ2000_0083|WSO|149|202503|202503|145|198903|202506|23.38|34.66|0.81|1.86|0.78|2.22|2.6|6.77|0.45|0.05|0.43|3.3|2.11|2.49|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|18036518600|18030787584|17114027520|124174611|445.44|0|5800
2025-06-09 09:26:27|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-06-09 09:26:28|russ2000_0085|IDA|150|202503|202503|138|199012|202506|16.06|20.52|3.2|4.45|1.96|3.4|1.53|1.86|0.99|1.03|2.48|1.57|4.93|2.96|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9039471400|6219885828|5822284380|67185146|115.14|0|1985
2025-06-09 09:26:31|russ2000_0086|POOL|111|202503|202503|119|199509|202506|28.64|27.87|1.23|3.73|1.18|2.15|8.55|9.02|1.23|0.83|4.66|1.77|1.5|1.63|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12122228000|11187884260|12132450120|166427692|297.08|0|4500
2025-06-09 09:26:33|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.87|1.33|0.57|0.92|1.99|-11.81|-25.13|8.05|11.89|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|11520604000|2726701300|2401115200|41511550|4.54|0|86
2025-06-09 09:26:35|russ2000_0088|GEO|114|202503|202503|124|199406|202506|37.9|141.84|1.74|1.63|1.23|1.53|2.98|2.84|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5426528800|3805485530|3233029800|80380532|26.95|0|22000
2025-06-09 09:26:37|russ2000_0089|SUI|115|202503|202503|126|199312|202506|153.49|200.71|9.16|13.21|4.71|5.26|6.69|2.29|4.59|1.06|-2.83|-2.6|6.39|3.02|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23238933100|15877100496|12138997560|93703478|124.44|0|3146
2025-06-09 09:26:42|russ2000_0090|ACAD|74|202503|202503|58|201012|202506|16.76|16.04|4828.79|14.66|4704.68|3.68|7.11|4.81|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|2997037600|3673209680|3440639300|55115321|21.98|0|570
2025-06-09 09:26:45|russ2000_0091|ACHC|44|202503|202503|50|201212|202506|76.28|11.2|3.22|1.76|1.81|0.66|2.48|0.69|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4336585800|2055436764|2014945920|52309765|22.74|0|42800
2025-06-09 09:26:48|russ2000_0092|MOG.A|149|202503|202503|161|198503|202506|26.04|28.74|1.06|1.01|0.7|1.64|1.58|3.19|1.14|0.64|-2|11.53|0.33|0.61|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6958418000|5853691560|6053772535|23601589|185.69|0|12809
2025-06-09 09:26:51|russ2000_0094|ENS|77|202503|202503|81|200503|202506|18.09|9.65|1.02|1.15|0.88|0.97|2|1.78|0.62|0.58|3.44|0.77|1.03|1.09|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|4179255700|3406577332|3731658132|35459347|86.92|0|11400
2025-06-09 09:26:53|russ2000_0095|FICO|143|202503|202503|139|199009|202506|38.71|76.45|4.11|10.72|4.91|23.98|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|45590489700|43226880180|52798574400|549000088|1775.1|0|4065
2025-06-09 09:26:58|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|557.69|10.93|11.68|6.19|9.73|1.75|11.74|1.51|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1292283100|1201979898|1096479370|21326293|25.97|0|606
2025-06-09 09:27:00|russ2000_0097|EME|110|202503|202503|118|199512|202506|18.49|21.6|0.28|0.39|0.35|1.51|2.06|7.42|0.44|0.08|3.4|3.18|0.51|0.2|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|21553874600|22158552774|26854304340|234616394|488.82|0|36000
2025-06-09 09:27:02|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-06-09 09:27:04|russ2000_0099|EEFT|98|202503|202503|87|200309|202506|41.04|16.52|2.99|1.84|2.58|1.31|5.11|3.72|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4943507000|4837784589|5843473515|49390370|111.87|0|7700
2025-06-09 09:27:06|russ2000_0100|CMPR|68|202503|202503|78|200512|202506|72.33|7.8|2.9|1.34|2.73|0.34|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2550808700|1125421800|1182871200|9437262|45.25|0|13000
2025-06-09 09:27:08|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:27:09|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.5|81.39|0.82|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1081793800|913385248|871187168|4497270|1.36|0|6096
2025-06-09 09:27:11|russ2000_0105|POR|85|202503|202503|77|200603|202506|20.46|14.43|2.43|2.79|1.42|1.27|1.36|1.17|0.98|1.23|-1.24|-6.17|3.78|4.88|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9206800900|4486350201|3671936250|40303194|40.97|0|2949
2025-06-09 09:27:13|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.39|51.12|1.57|3.33|1.57|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|0|0|0||0|5100
2025-06-09 09:27:15|russ2000_0108|SKX|90|202503|202503|102|199912|202506|25.69|14.93|0.8|0.87|0.9|1.04|2.34|2.06|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|9339808500|9288893733|9570428420|633002256|62.09|0|13100
2025-06-09 09:27:17|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-06-09 09:27:18|russ2000_0111|PRAA|76|202503|202503|88|200306|202506|19.07|8.21|4.19|4.33|3.03|0.51|2.52|0.48|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|3920749300|582487880|675549030|9184628|14.69|0|4412
2025-06-09 09:27:20|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:27:20|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-06-09 09:27:23|russ2000_0117|DRH|66|202503|202503|76|200606|202506|38.48|42.28|3.66|3.12|2.22|1.42|1.17|1|0.68|0.7|-2.11|7.98|5.14|4.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2571152200|1575063769|1528067453|21202042|7.61|0|31
2025-06-09 09:27:24|russ2000_0118|CLDX|143|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.22|187.17|4.98|2.02|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|744225200|1417302670|471450700|19559612|21.35|0|130
2025-06-09 09:27:27|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:27:27|russ2000_0120|CBRL|150|202503|202503|143|198906|202503|23.08|16.55|1.22|1.38|1.11|0.27|3.83|2.03|1.24|1.04|6.2|5.28|1.44|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60846075|9814000|1822010000|1430247500|0|0|0||0|55000
2025-06-09 09:27:30|russ2000_0121|SWX|150|202503|202503|142|198912|202506|19.79|22.83|1.76|1.94|0.78|1.06|1.46|1.43|1.53|1.41|-2.96|-2.47|4.14|3.49|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53289845|406295000|6616829000|9933037800|5112131663|3947769880|31332100|71.09|0|2295
2025-06-09 09:27:33|russ2000_0123|PRI|52|202503|202503|61|201003|202506|13.68|18.26|1.21|1.58|2.07|2.89|2.34|3.95|0.53|0.83|6.74|6.51|1|1.43|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578549700|1728115000|48487000|9072547100|8965305674|10926386540|41869957|271.49|0|2803
2025-06-09 09:27:35|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-06-09 09:27:36|russ2000_0127|VSAT|105|202503|202503|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.26|2.76|0.26|0.36|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|145077020|1612105000|3020797000|6714976500|1199237784|575726310|28387651|9.21|0|6100
2025-06-09 09:27:38|russ2000_0128|NJR|150|202503|202503|139|199009|202506|19.12|10.85|1.16|2.32|0.81|2.16|2.24|1.81|1.02|1.31|2.16|-9.26|4.63|3.96|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20418476|83708000|4005652000|7648470000|4485532272|4282566080|28048226|44.72|0|1108
2025-06-09 09:27:41|russ2000_0131|UBSI|146|202503|202503|138|199012|202506|15.76|13.52|4.78|-0.66|4.52|4.68|1.76|0.97|0.74|0.1|3.73|6.67|4.03|4.07|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|901700087|2863752000|251893000|2852158100|5188382928|4359120408|20899234|36.36|0|2204
2025-06-09 09:27:44|russ2000_0132|NHI|122|202503|202503|134|199112|202506|18.97|23.02|13.47|12.76|10.61|9.45|6.28|2.37|1.07|0.89|6.82|3.35|7.57|4.96|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58122878|135004000|519479000|4531852200|3385760187|3237571500|20002570|72.51|0|16
2025-06-09 09:27:46|russ2000_0134|RHP|102|202503|202503|114|199612|202506|123.91|20.5|3.26|3.89|2.17|2.57|3.69|11.47|2.08|6.35|1.5|10.89|2.14|4.53|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105230165|413858000|3121446000|9486330500|5805677408|5319284240|78465519|96.76|0|1206
2025-06-09 09:27:48|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:27:49|russ2000_0137|HNI|151|202503|202503|138|199012|202506|28.82|16.62|0.95|0.74|0.9|0.89|3.6|2.7|0.4|0.5|4.38|6.7|2.24|2.85|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45522887|27500000|440422000|2551045600|2173545563|2008136900|13846677|46.69|0|8500
2025-06-09 09:27:53|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:27:54|russ2000_0140|HR|113|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.24|1.65|1|0.79|0.93|-0.12|-2.28|6.88|8.58|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13794858|25722000|144282000|9853537600|5071895090|1931907200|43837872|14.45|0|297
2025-06-09 09:27:57|russ2000_0141|POST|44|202503|202503|51|201209|202506|60.07|19.46|2.05|1.99|1.09|0.91|1.5|1.59|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|642935714|617600000|1721800000|12432943300|6093943282|7568404000|61093969|109.37|0|10100
2025-06-09 09:27:59|russ2000_0142|OLN|150|202503|202503|155|198609|202506|44.53|39.14|0.85|1.03|0.63|0.36|1.78|1.15|0.85|1.51|3.04|3.8|4.91|4.01|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143000000|174000000|3606700000|5192008600|2298108572|3151684000|36113098|19.96|0|6500
2025-06-09 09:28:01|russ2000_0144|TXRH|72|202503|202503|83|200409|202506|31.66|30.12|1.51|1.66|1.75|2.38|4.27|9.38|0.14|0.28|3.5|2.48|1.79|1.32|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86748750|221085000|1589433000|12743579400|12966081320|13538573590|209299732|195.19|0|67900
2025-06-09 09:28:03|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-06-09 09:28:05|russ2000_0146|ACIW|111|202503|202503|119|199509|202506|104.3|18.62|2.8|3.1|2.79|3.01|4.55|3.35|3.13|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96549463|230057000|123827000|5577545100|4979427090|5546587200|40464649|47.3|0|4018
2025-06-09 09:28:07|russ2000_0147|NWE|151|202503|202503|79|200509|202506|17.54|13.65|2.88|3.91|1.83|2.14|1.49|1.11|1.33|1.08|1.09|3.89|3.83|4.98|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25522955|56025000|4860759000|6292703400|3217802119|2651752110|20804159|52.43|0|1533
2025-06-09 09:28:12|russ2000_0149|FCNCA|127|202503|202503|134|199112|202506|13.19|10.63|0.78|-4.04|2.15|2.75|1.21|1.15|0.77|1.7|1.47|20.41|0.92|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4169401226|35056000000|1255688000|28412919300|24901810572|18259483848|147027462|1856.28|0|7176
2025-06-09 09:28:14|russ2000_0150|MTX|122|202503|202503|130|199209|202503|19.25|12.26|1.46|1.47|1.34|0.89|1.76|1.15|0.4|0.62|1.68|5.07|0.33|0.74|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157961957|312200000|1023600000|2543651900|1837928976|1969616000|17709387|57.76|0|3628
2025-06-09 09:28:17|russ2000_0151|CAKE|116|202503|202503|128|199306|202506|28.86|18.12|1.66|0.71|1.66|0.79|3.99|8.44|0.12|1.85|6.75|0.73|2.32|1.87|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49808519|135411000|2074026000|3355108700|2858640909|2536355940|74152399|57.81|0|46250
2025-06-09 09:28:19|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-06-09 09:28:22|russ2000_0153|EPAM|46|202503|202503|54|201112|202506|39.98|24.93|3.4|6.85|3.57|2.11|5.39|2.77|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|473123767|1173639000|402119000|8949212700|10092451980|10381220226|171006932|178.23|0|36739
2025-06-09 09:28:23|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-06-09 09:28:25|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-06-09 09:28:26|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-06-09 09:28:29|russ2000_0157|ABG|78|202503|202503|90|200212|202506|12.59|11.05|0.4|0.43|0.19|0.27|2.33|1.26|2.98|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43998910|131200000|1013000000|9023010500|4562310544|4478951000|37010261|232.07|0|8500
2025-06-09 09:28:32|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:28:33|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-06-09 09:28:36|russ2000_0161|DAR|110|202503|202503|122|199412|202506|30.15|28.74|1.05|2.15|0.74|0.87|2.25|1.09|1.91|0.88|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|57338673|81471000|1908230000|8790756100|4863309300|5104469250|63217622|30.75|0|10100
2025-06-09 09:28:38|russ2000_0163|TCBI|86|202503|202503|88|200306|202506|26.62|43.96|4.52|-7.18|4.07|3.71|1.82|1.12|1|0.41|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1388175070|4082572000|26653000|1118902600|3500193645|3846084255|30151219|76.05|0|1738
2025-06-09 09:28:39|russ2000_0165|ALGT|66|202503|202503|70|200612|202406|25.25|15.9|1.78|1.95|1.6|0.41|4.17|0.96|1.1|1.81|3.18|3.9|2.03|4.65|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|346784951|878598000|2176267000|2198629300|1064926500|926291500|26316748|58.25|0|4349
2025-06-09 09:28:41|russ2000_0166|PFPT|39|202006|202006|-173|202603|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2025-06-09 09:28:42|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2025-06-09 09:28:44|russ2000_0168|LAD|107|202503|202503|114|199612|202506|17.47|10.12|0.48|0.65|0.24|0.23|1.8|1.24|2.34|1.97|4.04|0.75|2.03|0.67|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|52297752|430300000|1798300000|21258527200|8437381260|8511245760|92813966|321.15|0|14320
2025-06-09 09:28:46|russ2000_0169|PBH|69|202503|202503|77|200603|202506|20.47|19.83|3.76|3.43|2.23|3.74|3.01|2.29|1.56|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|29251537|97884000|91501000|5097687400|4211235540|4321728480|30930413|85.06|0|520
2025-06-09 09:28:49|russ2000_0170|FNB|135|202503|202503|138|199012|202506|15.87|11.16|3.89|1.58|2.7|3.19|1.22|0.79|1.11|0.57|-0.06|5.57|3.88|3.41|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|951226882|5482000000|335000000|3252878000|5052669088|4578818968|31820708|14.06|0|4223
2025-06-09 09:28:52|russ2000_0172|HELE|150|202412|202412|133|199112|202503|16.76|4.99|1.27|2.88|1.12|0.33|1.75|0.37|0.38|0.54|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33216071|18867000|169167000|1514956200|0|0|0||0|1650
2025-06-09 09:28:54|russ2000_0173|CATY|130|202503|202503|134|199112|202506|14.95|11.2|4.01|-0.82|4.57|4.29|1.66|1.09|0.33|0.08|0.9|7.71|2.13|3.07|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|710731057|1966068000|138382000|1376562400|3107439639|3535508088|14941253|44.37|0|1219
2025-06-09 09:28:56|russ2000_0174|WTFC|103|202503|202503|112|199706|202506|19.99|12.04|2.89|-1.64|3.03|3.23|1.54|1.32|0.84|0.64|-2.94|-2.06|0.86|1.56|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1676732060|8835704000|774288000|3956056100|8145417196|7065359120|40830560|121.72|0|5057
2025-06-09 09:28:58|russ2000_0175|DK|70|202503|202503|56|200603|202003|16.28|3.99|0.32|0.32|0.22|0.11|1.85|7.47|1.34|19.53|2.85|1.99|2.61|5.33|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|426618781|623800000|2667300000|3846606000|1159293400|1415415360|32417439|19.12|0|3814
2025-06-09 09:29:00|russ2000_0176|ALE|150|202503|202503|142|198912|202506|26.21|20.46|8.33|4.1|4.55|2.47|1.39|1.32|0.86|0.67|1.66|1.64|9.81|4.4|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|109853636|92000000|4669900000|6140517600|3782717588|3386994000|21313862|65.26|0|1355
2025-06-09 09:29:03|russ2000_0177|SLAB|86|202503|202503|79|200012|202009|67.03|144.66|4.82|4.79|5.7|6.24|4.96|3.86|0.1|0.49|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|357367198|424805000|140200000|3698797500|4111081800|5540142600|42230966|126.6|0|1545
2025-06-09 09:29:05|russ2000_0178|WAL|66|202503|202503|78|200512|202506|17.75|10.19|5.14|-1.08|6.38|2.53|1.85|1.24|0.48|0.73|0|0|2.26|2.03|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2011649606|7011000000|198150000|6824247600|8207603520|7431479760|61304001|74.32|0|1835
2025-06-09 09:29:06|russ2000_0179|GIII|129|202412|202412|139|199006|202503|27.11|5.91|0.51|0.34|0.41|0.37|1.45|0.66|0.48|0|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|32595868|181440000|234698000|931453300|0|0|0||0|8100
2025-06-09 09:29:11|russ2000_0180|BLKB|72|202503|202503|82|200406|202412|72.85|72.35|4.23|3.55|4.01|2.81|12.97|93.34|1.38|36.34|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|25582386|37243000|132114000|4264849600|3096246446|3090062288|17311760|63.82|0|3611
2025-06-09 09:29:13|russ2000_0181|BKH|150|202503|202503|146|198812|202506|21.54|14.58|2.98|4.16|1.82|1.83|1.72|1.14|1.21|1.19|-1.56|-2.25|4.27|4.64|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|58900927|6600000|5703199000|8532262400|4145402417|3579813890|24343401|57.17|0|2944
2025-06-09 09:29:15|russ2000_0182|CIEN|99|202503|202503|110|199709|202503|246.87|93.28|5.06|1.6|5.04|2.29|8.58|3.44|-0.18|0.55|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|823721909|1253948000|315569000|9832913200|0|0|0||0|6383
2025-06-09 09:29:17|russ2000_0183|LPX|150|202503|202503|146|198812|202506|119.29|16.09|1.09|1.5|0.99|2.21|1.61|3.77|0.52|0.21|3.36|9.16|2.31|1.18|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400776296|256000000|954000000|6474016400|6419700000|10363230000|71233532|91.71|0|4800
2025-06-09 09:29:20|russ2000_0184|WAFD|151|202503|202503|143|198909|202506|14.06|10.97|9|1.88|5.64|3.22|1.51|0.85|1.38|0.93|3.55|10.06|2.84|3.65|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|990071315|3351123000|252805000|2094818400|2348462996|2201690420|14080476|29.08|0|2062
2025-06-09 09:29:23|russ2000_0185|CUZ|150|202503|202503|162|198412|202506|22.15|89.06|9.84|8.17|6.74|5.17|1.62|1.03|0.63|0.63|1.46|-4.56|5.99|4.36|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|35193520|5330000|18647000|7973656900|4934827876|4366766200|44466431|29.39|0|331
2025-06-09 09:29:26|russ2000_0187|XPO|78|202503|202503|76|200606|202506|31.4|36.45|0.88|0.82|0.71|1.78|2.49|8.51|0.79|2.07|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|229846418|212000000|4823000000|17141536100|13954344360|10780770000|231076797|118.47|0|96000
2025-06-09 09:29:28|russ2000_0188|CLVS|42|202006|202006|-173|202603|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2025-06-09 09:29:29|russ2000_0189|FR|110|202503|202503|121|199503|202506|24.12|24.53|10.02|15.32|5.54|9.59|1.65|2.47|1.3|0.9|1.55|7.95|6.88|3.14|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|24810590|35738000|25610000|8997286900|6560157385|6347404550|54530650|49.55|0|155
2025-06-09 09:29:31|russ2000_0190|RLI|151|202503|202503|162|198412|202506|14.93|24.98|1.72|2.03|2|4.05|2.11|4.34|0.17|0.06|4.49|2.49|1.81|0.79|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|774720034|1249509000|52113000|5818814900|6968301111|3449196180|27566984|75.93|0|905
2025-06-09 09:29:34|russ2000_0192|BRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:29:35|russ2000_0194|HCSG|150|202503|202503|138|199012|202506|29.87|25.79|1.08|0.78|1.16|0.61|3.65|2.05|0.01|0.05|1.32|4.12|1.38|3.64|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|56708911|114813000|27807000|938131600|1052907040|1079779880|9935358|14.44|0|51000
2025-06-09 09:29:37|russ2000_0195|AKR|110|202503|202503|122|199412|202506|36.82|122.19|12.41|12.08|6.11|5.93|1.84|1.11|1.7|0.71|-0.54|0.7|5.78|3.89|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|70948578|48523000|3368557000|4628228600|2560187845|1684819000|18925493|19.55|0|118
2025-06-09 09:29:40|russ2000_0197|OGS|36|202503|202503|46|201312|202506|22.45|17.74|3|3.56|2.13|1.88|1.7|1.44|0.81|1.01|1.97|1.42|2.58|3.62|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|35446059|19305000|4707725000|7777664300|4401193104|3911708160|56035268|73.44|0|3600
2025-06-09 09:29:41|russ2000_0198|SHOO|113|202503|202503|121|199503|202506|23.74|10.76|1.35|0.9|1.46|0.78|3.74|2.07|0.02|0.06|4.64|5.85|2.18|3.37|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|85278376|147242000|170083000|1693879900|1811472000|1959784320|42377237|24.96|0|4000
2025-06-09 09:29:43|russ2000_0200|B|151|202503|202503|158|198512|202506|18.08|14.9|1.15|2.03|0.98|2.6|1.92|1.39|0.69|0.19|2.49|4.63|2.77|2.02|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|165639770|4104000000|353264000|43816659500|34079659542|1009573322|343029170|19.82|0|5749
2025-06-09 09:29:46|russ2000_0201|CVLT|69|202503|202503|75|200609|202506|203.82|111.58|3.69|2.28|4.62|8.55|9.86|25.59|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|295042746|302103000|127102000|8018623700|8316691280|8769070710|93923731|188.57|0|2533
2025-06-09 09:29:48|russ2000_0202|FNSR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:29:48|russ2000_0203|SAM|103|202503|202503|114|199612|202506|30.55|36.73|1.98|7.27|2.16|1.26|4.93|2.75|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|60409172|152454000|648968000|2316385000|2472272250|2731759500|36269340|221.5|0|2128
2025-06-09 09:29:51|russ2000_0204|SNX|74|202412|202412|86|200309|202503|13.13|15.15|0.21|0.35|0.17|0.17|1.44|1.26|0.45|0.54|-0.82|3.3|1.11|1.38|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|216007000|541863000|583951000|13969124700|0|0|0||0|240000
2025-06-09 09:29:53|russ2000_0206|FUL|150|202412|202412|162|198409|202503|22.52|27.91|0.88|1.56|0.71|0.89|1.92|1.7|0.7|1.23|1.74|4.08|1.43|1.62|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|72048657|105743000|654718000|5100518100|0|0|0||0|6500
2025-06-09 09:29:55|russ2000_0207|TPH|40|202503|202503|50|201212|202506|13.24|6.67|1.16|0.99|0.86|0.66|1.31|0.82|0.65|0.3|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|243010278|812937000|48384000|2893155400|2721910398|3888043302|31781075|30.02|0|1386
2025-06-09 09:29:57|russ2000_0211|LFUS|118|202503|202503|130|199212|202506|52.14|50.39|2.12|3.32|2.05|2.46|3.02|2.19|0.41|0.33|1.37|2.44|1.04|1.29|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|149060009|619671000|354298000|5566674100|5380121274|5292479280|49637362|217.69|0|11300
2025-06-09 09:29:59|russ2000_0212|SBGI|110|202503|202503|118|199512|202506|47.22|6.55|3.82|2.39|1.5|0.25|3.8|2.1|1.86|9.61|0.64|-94.35|5.64|7.59|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|192890607|631000000|1029000000|4408256700|915727221|1063306290|5130196|13.17|0|11800
2025-06-09 09:30:02|russ2000_0214|VLY|151|202503|202503|142|198912|202506|18.33|12.9|9.53|2.66|6.22|2.53|2.69|0.7|1.45|0.4|2.89|5.76|3.57|4.94|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|671725085|1578086000|588655000|6725404700|4984250090|3602617650|75579703|8.9|0|3174
2025-06-09 09:30:05|russ2000_0215|AMBA|42|202503|202503|23|201209|201806|70.93|212.83|4.83|6.82|6.52|6.32|4.54|3.55|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|271037744|259387000|13718000|1776041700|0|0|0||0|761
2025-06-09 09:30:07|russ2000_0216|HAE|125|202503|202503|133|199203|202506|59.28|21.29|2.61|4.92|2.63|2.63|3.47|4.12|0.31|1.49|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|115754719|306763000|242969000|4302712000|3397292314|3610863620|39026061|70.46|0|3004
2025-06-09 09:30:10|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.36|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2005932690|2015391300|10016929|21.9|-9.54|608
2025-06-09 09:30:11|russ2000_0218|EXAS|82|202503|202503|-173|202603|198200|0|0|191.6|13.84|215.38|3.6|7.74|4.32|0.16|0.97|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|271626363|786175000|596188000|11886949600|10348191189|8215520490|174842681|54.87|0|4110
2025-06-09 09:30:13|russ2000_0219|VAC|39|202503|202503|51|201209|202506|93.37|11.27|1.67|2.08|1.12|0.56|1.8|0.94|0.99|2.09|2.68|8.15|2.21|4.74|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|217130028|196000000|835000000|7183711200|2280321576|2720848000|36504656|66.04|0|22000
2025-06-09 09:30:15|russ2000_0220|CHE|150|202503|202503|110|199712|202506|22.9|27.39|1.52|3.77|1.55|3.4|3.84|6.96|0.5|0|4.42|2.95|1.39|0.36|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|34008141|173882000|311435000|8053895100|8227777095|9208338930|68605434|562.41|0|16641
2025-06-09 09:30:18|russ2000_0222|CRUS|137|202503|202503|141|199003|202506|31.82|16.81|1.93|2.52|2.33|2.94|3.25|2.67|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|178577023|595780000|293778000|4613852500|5283482640|6090691200|62452800|101.04|0|1443
2025-06-09 09:30:21|russ2000_0223|SLCA|42|202006|202006|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.19|3.41|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|241792974|158676000|1498744000|1327209900|221629200|220860000|2739017|3|-68.62|2177
2025-06-09 09:30:22|russ2000_0224|MLI|127|202503|202503|136|199106|202506|18.3|14.1|0.74|0.82|0.85|2.25|1.94|3.21|0.36|0|6.01|3.55|1.19|1.16|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|197627718|873597000|391133000|7713692800|8566252030|4363855720|53518536|77.42|0|4964
2025-06-09 09:30:25|russ2000_0225|OMI|149|202503|202503|110|199012|201806|26.41|16.38|0.25|0.34|0.18|0.06|2.18|1.07|0.85|3.39|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|59040652|59436000|439233000|2492671900|618532200|489635280|10296926|8.01|0|15400
2025-06-09 09:30:28|russ2000_0226|AXE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:30:29|russ2000_0227|LOPE|62|202503|202503|67|200809|202506|27.57|24.37|3.6|4.66|3.68|5.37|5.92|7.06|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|130694073|304653000|167346000|5205674900|5533962040|9156724200|41100553|194.2|0|4350
2025-06-09 09:30:30|russ2000_0229|TTWO|97|202503|202503|89|199806|202009|91.61|40.88|1.72|4.88|2.09|7.24|3.96|19.91|0.31|1.71|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|522876762|1465500000|286922000|44757155700|41225044768|26752560320|627430721|232.72|0|5800
2025-06-09 09:30:33|russ2000_0231|HPP|51|202503|202503|24|201409|202009|315.87|38.43|11.44|8.13|5.26|0.4|1.29|0.14|0.8|1.53|-11.57|3.55|2.76|4.26|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|70718653|86474000|267226000|5219790100|332272140|365710525|6411965|2.35|0|347
2025-06-09 09:30:34|russ2000_0232|MBFI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:30:35|russ2000_0233|GPI|98|202503|202503|110|199712|202506|14.08|11.9|0.35|0.36|0.16|0.27|1.47|1.83|1.92|1.66|3.36|14.03|1.26|0.46|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|44166813|70500000|1768000000|10362855300|5510975613|7527442000|53560231|422.89|0|15296
2025-06-09 09:30:37|russ2000_0234|MPWR|78|202503|202503|79|200509|202506|61.57|18.24|5.63|17.32|7.02|13.99|6.16|10.07|0|0|2.16|1.06|0.92|0.77|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|248951216|1026664000|255889000|31870726400|32895329160|32176643480|459725503|687.08|0|2002
2025-06-09 09:30:39|russ2000_0235|IBKC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 09:30:40|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.67|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|3.72|2.95|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3292083288|3301275080|15736856|41.33|-20.64|1668
2025-06-09 09:30:42|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|2988804100|2384064056|2400060304|15433510|97.36|68.91|10000
2025-06-09 09:30:43|russ2000_0238|SAIC|44|202503|202503|47|201306|202503|22.46|16.97|0.87|1.06|0.84|0.8|5.92|3.79|1.79|1.52|4.23|-1.57|1.79|1.22|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|315243902|47000000|354000000|7942658300|0|0|0||0|26000
2025-06-09 09:30:45|russ2000_0239|CACI|150|202503|202503|140|199006|202506|25.59|21.02|0.74|1.16|0.68|1.2|2.01|2.64|0.44|0.84|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|58298556|223897000|501288000|12683749000|9795445500|11357638650|145349414|445.45|0|22900
2025-06-09 17:55:23|russ2000_0000|QRVO|31|202503|202503|42|201412|202506|117.49|140.38|3.68|4.82|3.45|2.1|2.74|2.25|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7837959200|7621298400|9575917020|174605877|82.02|0|7900
2025-06-09 17:55:24|russ2000_0002|PBYI|54|202503|202503|4|202406|202506|7.43|4.78|4.14|1.62|2.98|0.78|19.39|1.88|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|147462700|182583936|147191168|1509407|3.68|0|269
2025-06-09 17:55:26|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 17:55:27|russ2000_0004|DXCM|66|202503|202503|27|201809|202506|132.93|64.2|20.69|21.94|20.03|8.51|21.25|14.88|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|33725857000|33733008225|8344910000|311559291|86.03|0|5200
2025-06-09 17:55:28|russ2000_0005|BC|150|202503|202503|139|199009|202506|26.59|48|0.81|1.41|0.72|0.76|3.79|2.04|1.21|1.33|2.88|8.65|1.91|2.93|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5891948100|3819747360|4634784000|57179185|58.08|0|12828
2025-06-09 17:55:31|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.59|18.27|0.53|0.09|0.48|0.09|2.59|0.7|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|611564200|545544174|979560000|9260381|18.14|0|40000
2025-06-09 17:55:33|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.73|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6747242900|1792959894|1374802000|147721711|5.06|0|21569
2025-06-09 17:55:35|russ2000_0008|GPK|123|202503|202503|126|199312|202506|25.7|10.95|1.01|1.23|0.48|0.79|1.89|2.15|2.81|1.81|3.86|5.49|1.94|1.83|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|12291164500|6774384035|6234365000|77581542|22.45|0|18000
2025-06-09 17:55:37|russ2000_0009|MMS|99|202503|202503|111|199709|202506|29.95|14.07|1.45|1.34|1.55|0.79|3.64|2.39|0.06|0.9|4.07|5.11|0.83|1.7|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5381041400|3987255240|4394337520|32505840|70.76|0|29600
2025-06-09 17:55:39|russ2000_0010|CGNX|130|202503|202503|142|198912|202506|43.25|45.85|7.09|15.19|7.86|5.83|4.66|3.62|0|0|3.2|0.85|0.97|1.01|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4882499100|5234024464|5371783940|62250519|31.18|0|2267
2025-06-09 17:55:41|russ2000_0012|SSNC|59|202503|202503|61|201003|202506|62.07|25.27|6.08|4.77|4.61|3.47|2.66|2.96|0.87|1.01|-5.68|3.11|0.83|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26307255900|20052032000|21630804000|123587737|81.38|0|22800
2025-06-09 17:55:42|russ2000_0013|WEX|66|202503|202503|78|200512|202506|31.69|18|5.27|4.61|4.24|2.17|5.36|5.9|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|5891502800|4782090810|6113737350|71278240|139.65|0|5000
2025-06-09 17:55:44|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-06-09 17:55:45|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 17:55:46|russ2000_0017|TYL|134|202503|202503|141|199003|202506|65.53|87.58|6.09|12.18|7.56|11.59|4.66|7.14|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24639586200|25071328431|24084646480|163520808|581.53|0|5495
2025-06-09 17:55:48|russ2000_0018|STE|122|202503|202503|131|199209|202506|61.59|39.4|2.4|5.17|2.43|4.43|3.51|3.64|0.31|0.31|3.3|1.55|1.29|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|25859649000|24010019250|20926363000|184043808|244.25|0|13000
2025-06-09 17:55:50|russ2000_0019|HIW|107|202503|202503|119|199509|202506|36.12|19.73|9.3|7.91|5.04|4.21|1.74|1.43|1.17|1.38|-0.2|4.13|6.01|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6765893400|3403580642|3369466100|31094882|31.57|0|398
2025-06-09 17:55:52|russ2000_0021|BDC|111|202503|202503|124|199406|202506|30.73|21.69|1.36|1.47|1.15|1.81|2.99|3.63|1|0.96|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|5296258500|4453613320|5018559400|25339907|112.36|0|7000
2025-06-09 17:55:54|russ2000_0022|RLJ|47|202503|202503|55|201109|202506|96.62|28.73|3.98|3.31|2.31|0.83|1.17|0.61|0.7|0.99|4.88|10.14|5.65|7.36|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3381471500|1134891702|1221671439|16377998|7.47|0|87
2025-06-09 17:55:55|russ2000_0023|HEI|151|202503|202503|138|199009|202503|33.25|58.59|2.55|8.29|2.62|8.52|3.27|8.79|0.29|0.57|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|37417775900|0|0|0||0|5900
2025-06-09 17:55:57|russ2000_0025|MANH|99|202503|202503|109|199803|202506|49.97|55.63|4.35|9.81|5.48|11.48|13.04|48.23|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|11498764700|11821171560|12543936900|167009597|194.7|0|3500
2025-06-09 17:55:59|russ2000_0027|WST|151|202503|202503|138|199012|202506|37.05|35.32|1.92|9.87|1.97|5.7|2.92|6.02|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15941342900|16152846000|17052726000|147255403|224.97|0|8200
2025-06-09 17:56:01|russ2000_0029|VRNT|69|202503|202503|89|200212|202503|273.6|21.51|2.55|3.02|2.45|1.23|15.87|1.19|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1733610700|0|0|0||0|6200
2025-06-09 17:56:03|russ2000_0031|TDY|95|202503|202503|103|199909|202506|21.43|28.95|1.5|3.78|1.51|4.16|3.18|2.39|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25970545700|23737932988|19151748000|162929071|506.66|0|11790
2025-06-09 17:56:05|russ2000_0032|FAF|52|202503|202503|60|201006|202506|16.92|37.46|0.62|0.8|0.76|0.94|1.27|1.16|0.2|0.45|2.67|3.64|2.68|3.8|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6000489000|5836992000|6382400080|51295793|56.56|0|18412
2025-06-09 17:56:06|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-06-09 17:56:08|russ2000_0035|MTN|99|202503|202503|111|199706|202503|61.77|17.8|2.81|6.29|2.2|1.76|3.25|5.78|1.02|3.01|1.75|1.44|2.46|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|7741740200|0|0|0||0|43200
2025-06-09 17:56:10|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 17:56:11|russ2000_0037|CUBE|72|202503|202503|83|200409|202506|122.05|25.98|10.61|12.45|6.95|9.22|2.28|3.5|0.81|1.18|-3.78|3.1|4.37|4.72|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13300970600|9946437528|8474538880|85856534|43.64|0|3011
2025-06-09 17:56:12|russ2000_0038|PB|94|202503|202503|106|199812|202506|15.47|13.43|5.86|4.39|5.43|5.73|1.53|0.89|0.19|0.43|0.67|7.68|1.82|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4639328000|6715703100|6532389000|46541957|70.5|0|3901
2025-06-09 17:56:14|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|10.15|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|0|0|0||0|5200
2025-06-09 17:56:16|russ2000_0040|THS|69|202503|202503|80|200506|202506|38.78|175.08|1.3|0.94|0.87|0.35|1.64|0.76|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2534570000|1147104000|1285940000|16111872|22.76|0|10800
2025-06-09 17:56:18|russ2000_0042|NBIX|101|202503|202503|113|199703|202506|252.7|42.64|23.72|8.53|27.67|5.39|9.59|4.91|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|11465821700|12446425560|12353560000|178654304|125.8|0|780
2025-06-09 17:56:19|russ2000_0043|FANG|43|202503|202503|51|201209|202506|28.32|8.74|11.73|3.46|8.11|2.69|2.33|1.09|0.39|0.36|-4.09|7.9|2.31|3.67|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|56431134100|41053440910|22553764100|310477973|142.9|0|712
2025-06-09 17:56:21|russ2000_0044|CW|130|202503|202503|140|199006|202506|17.83|41.07|1.51|1.97|1.48|5.49|1.99|6.8|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|17787332000|17417385848|19323616400|136053002|461.68|0|9100
2025-06-09 17:56:23|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 17:56:23|russ2000_0047|CNO|74|202503|202503|86|200312|202506|30.19|13.39|-1.25|-4.44|0.67|0.95|0.69|1.5|0.74|1.74|8.61|16.44|1.74|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-612959100|3825936370|5512940300|26639568|38.3|0|3300
2025-06-09 17:56:25|russ2000_0048|DAN|149|202503|202503|65|200803|202406|21.61|134.67|0.48|0.56|0.35|0.26|2.02|1.83|1.46|2.01|4.65|0.27|1.9|2.31|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|5037460300|2526892308|2505630000|29688631|17.34|0|36300
2025-06-09 17:56:28|russ2000_0050|SF|150|202503|202503|144|198906|202506|39.89|18.65|1.13|0.28|1.07|2.17|1.36|2.06|1.12|0.12|0.25|5.44|0.6|1.8|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8245930700|10055210125|7256451850|63935177|97.55|0|8300
2025-06-09 17:56:31|russ2000_0051|GWRE|45|202503|202503|53|201112|202503|360.23|511.93|8.89|10.36|10.4|15.23|7.65|12.65|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|16993889600|0|0|0||0|2690
2025-06-09 17:56:32|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|0|0|0||0|28300
2025-06-09 17:56:35|russ2000_0054|TEN|87|202412|202412|86|200312|202506|20.6|3.46|0.47|0.42|0.25|0.64|17.81|0.31|8.51|0.92|-5.46|-41.35|6.35|8.6|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1839532900|525726620|1419571460|4271707|17.45|0|78000
2025-06-09 17:56:37|russ2000_0055|MTG|120|202503|202503|132|199206|202506|12.52|8.71|2.59|-1.98|3.79|5.53|1.93|1.21|0.38|0.13|-2.62|10.46|0.63|1.98|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|799992000|6297886680|8905911420|41323699|26.22|0|724
2025-06-09 17:56:39|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 17:56:40|russ2000_0057|DLX|150|202503|202503|138|199012|202506|15.08|12.24|1.77|0.96|1.51|0.32|6.89|1.1|-21.84|2.4|7.21|6.61|4.12|7.84|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2127377700|684522000|641804400|5925631|15.3|0|6352
2025-06-09 17:56:43|russ2000_0058|CASY|150|202412|202412|140|199003|202503|19.79|32.24|0.5|1.02|0.43|1.11|2.7|4.93|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62553799|394815000|3308950000|19127965600|0|0|0||0|37153
2025-06-09 17:56:45|russ2000_0059|EPR|94|202503|202503|106|199812|202506|33.23|34.99|13.94|8.61|7.9|6.69|1.44|1.87|0.97|1.2|-1.01|8.35|7.67|6.05|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|7077775800|4338827456|4352722400|36128425|57.04|0|58
2025-06-09 17:56:47|russ2000_0060|MKTX|70|202503|202503|82|200412|202506|42.7|38.9|9.87|28.95|11.03|10.31|7.44|6.23|0|0|2.56|0.55|0.93|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7778547800|8404677440|8534826100|126350935|223.7|0|527
2025-06-09 17:56:49|russ2000_0062|AEO|115|202503|202503|124|199403|202503|19.66|10.74|1.09|0.54|1.1|0.38|3.46|1.24|0.08|0.07|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1846508500|0|0|0||0|84000
2025-06-09 17:56:51|russ2000_0063|SXT|151|202503|202503|162|198412|202506|19.74|32.3|1.58|2.26|1.26|2.65|2.4|3.78|0.71|0.64|3.49|3.65|2.48|1.68|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|4745340600|4141758390|4131144950|38917953|97.55|0|4058
2025-06-09 17:56:54|russ2000_0065|SHO|72|202503|202503|83|200409|202506|42.24|93.97|3.56|3.21|1.94|1.98|1.35|1|0.97|0.41|4.5|17.26|5.61|3.98|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2794468400|1813343975|1938736250|20977368|9.05|0|47
2025-06-09 17:56:56|russ2000_0066|GNRC|52|202503|202503|57|201103|202506|22.31|22.71|2.77|5.55|2.08|1.8|5.42|3.12|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8634077500|7701273525|8259536505|106072599|130.35|0|5689
2025-06-09 17:56:58|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 17:56:58|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-06-09 17:56:59|russ2000_0071|RDN|118|202503|202503|130|199212|202506|11.14|8.51|2.31|-1.1|2.93|3.95|1.33|0.98|0.33|0.52|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1344933400|4725234584|6467784540|35668971|33.46|0|1400
2025-06-09 17:57:02|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-06-09 17:57:04|russ2000_0073|WWD|99|202503|202503|111|199709|202506|138.76|37.96|1.6|2.23|1.68|4.31|2.61|5.98|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|14507369000|14001002100|14905027865|122709274|234.995|0|9000
2025-06-09 17:57:06|russ2000_0076|WWW|149|202503|202503|142|198912|202506|26.37|21.38|1.02|1.39|0.93|0.84|2.28|4.85|0.54|2.29|2.44|5.9|1.08|2.15|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|2053032800|1507420260|1504740000|27355592|18.6|0|4000
2025-06-09 17:57:09|russ2000_0077|WBS|139|202503|202503|142|198912|202506|16.81|12.25|4.82|0.05|2.68|3.51|1.24|1.03|1.71|0.41|0.02|17.23|2.73|2.94|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10615338400|9166472091|4879055060|62463322|54.37|0|3298
2025-06-09 17:57:12|russ2000_0081|SYNA|79|202503|202503|91|200209|202506|67.08|15.75|1.83|1.94|2.35|2.51|25.24|1.81|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2824206500|2527511245|2322285000|28080142|65.05|0|1387
2025-06-09 17:57:14|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.91|1.22|0.44|0.52|0.85|-2.46|6.39|3.54|0.41|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3271469800|1163859456|1284747792|20858175|9.84|0|58
2025-06-09 17:57:15|russ2000_0083|WSO|149|202503|202503|145|198903|202506|23.38|34.7|0.81|1.86|0.78|2.22|2.6|6.78|0.45|0.05|0.43|3.3|2.11|2.49|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|18036518600|18053860386|17135927205|124333509|446.01|0|5800
2025-06-09 17:57:18|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-06-09 17:57:19|russ2000_0085|IDA|150|202503|202503|138|199012|202506|16.06|20.65|3.2|4.45|1.96|3.42|1.53|1.87|0.99|1.03|2.48|1.57|4.93|2.94|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9039471400|6256619564|5856669940|67581931|115.82|0|1985
2025-06-09 17:57:22|russ2000_0086|POOL|111|202503|202503|119|199509|202506|28.65|28.1|1.23|3.73|1.18|2.16|8.55|9.09|1.23|0.83|4.66|1.77|1.5|1.62|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12122228000|11280526630|12232914060|167805813|299.54|0|4500
2025-06-09 17:57:24|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.87|1.33|0.57|0.92|1.99|-11.81|-25.13|8.05|11.89|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|11520604000|2726701300|2401115200|41511550|4.54|0|86
2025-06-09 17:57:26|russ2000_0088|GEO|114|202503|202503|124|199406|202506|37.89|141.42|1.74|1.63|1.23|1.52|2.98|2.83|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5426528800|3794189098|3223432680|80141925|26.87|0|22000
2025-06-09 17:57:28|russ2000_0089|SUI|115|202503|202503|126|199312|202506|153.52|204|9.16|13.21|4.71|5.34|6.69|2.33|4.59|1.06|-2.83|-2.6|6.39|2.97|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23238933100|16137380832|12337997520|95239600|126.48|0|3146
2025-06-09 17:57:31|russ2000_0090|ACAD|74|202503|202503|58|201012|202506|16.78|16.2|4828.79|14.66|4704.68|3.71|7.11|4.85|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|2997037600|3708304040|3473511650|55641901|22.19|0|570
2025-06-09 17:57:32|russ2000_0091|ACHC|44|202503|202503|50|201212|202506|76.27|10.88|3.22|1.76|1.81|0.64|2.48|0.67|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4336585800|1996684174|1957350720|50814543|22.09|0|42800
2025-06-09 17:57:34|russ2000_0092|MOG.A|149|202503|202503|161|198503|202506|26.04|28.94|1.06|1.01|0.7|1.65|1.58|3.21|1.14|0.64|-2|11.53|0.33|0.61|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6958418000|5893096560|6094524410|23760467|186.94|0|12809
2025-06-09 17:57:38|russ2000_0094|ENS|77|202503|202503|81|200503|202506|18.09|9.87|1.02|1.15|0.88|0.99|2|1.82|0.62|0.58|3.44|0.77|1.03|1.06|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|4179255700|3485745374|3818380974|36283414|88.94|0|11400
2025-06-09 17:57:40|russ2000_0095|FICO|143|202503|202503|139|199009|202506|38.7|75|4.11|10.72|4.91|23.53|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|45590489700|42408659700|51799176000|538608334|1741.5|0|4065
2025-06-09 17:57:42|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|557.69|10.93|11.68|6.19|9.73|1.72|11.74|1.48|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1292283100|1178375364|1074946660|20907486|25.46|0|606
2025-06-09 17:57:44|russ2000_0097|EME|110|202503|202503|118|199512|202506|18.49|21.07|0.28|0.39|0.35|1.48|2.05|7.23|0.44|0.08|3.4|3.18|0.51|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|21553874600|21614584374|26195060340|228856816|476.82|0|36000
2025-06-09 17:57:46|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-06-09 17:57:48|russ2000_0099|EEFT|98|202503|202503|87|200309|202506|41.04|16.42|2.99|1.84|2.58|1.3|5.11|3.69|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4943507000|4806648405|5805864675|49072492|111.15|0|7700
2025-06-09 17:57:50|russ2000_0100|CMPR|68|202503|202503|78|200512|202506|72.33|7.97|2.9|1.34|2.73|0.35|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2550808700|1149795576|1208489184|9641649|46.23|0|13000
2025-06-09 17:57:51|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 17:57:52|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.51|81.39|0.83|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1081793800|916743282|874390062|4513804|1.365|0|6096
2025-06-09 17:57:54|russ2000_0105|POR|85|202503|202503|77|200603|202506|20.46|14.49|2.43|2.79|1.42|1.27|1.36|1.17|0.98|1.23|-1.24|-6.17|3.78|4.86|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9206800900|4506060795|3688068750|40480265|41.15|0|2949
2025-06-09 17:57:57|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.39|51.12|1.57|3.33|1.57|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|0|0|0||0|5100
2025-06-09 17:57:58|russ2000_0108|SKX|90|202503|202503|102|199912|202506|25.69|14.95|0.8|0.87|0.9|1.04|2.34|2.06|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|9339808500|9303854103|9585842220|634021747|62.19|0|13100
2025-06-09 17:58:01|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-06-09 17:58:02|russ2000_0111|PRAA|76|202503|202503|88|200306|202506|19.07|8.21|4.19|4.33|3.03|0.51|2.52|0.48|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|3920749300|582487880|675549030|9184628|14.69|0|4412
2025-06-09 17:58:04|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 17:58:05|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-06-09 17:58:07|russ2000_0117|DRH|66|202503|202503|76|200606|202506|38.5|43.25|3.66|3.12|2.22|1.45|1.17|1.03|0.68|0.7|-2.11|7.98|5.14|4.75|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2571152200|1611284027|1563206981|21689606|7.785|0|31
2025-06-09 17:58:09|russ2000_0118|CLDX|143|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.16|178.75|4.98|1.93|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|744225200|1353573838|450251980|18680116|20.39|0|130
2025-06-09 17:58:11|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 17:58:12|russ2000_0120|CBRL|150|202503|202503|143|198906|202503|23.08|16.55|1.22|1.38|1.11|0.27|3.83|2.03|1.24|1.04|6.2|5.28|1.44|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60846075|9814000|1822010000|1430247500|0|0|0||0|55000
2025-06-09 17:58:15|russ2000_0121|SWX|150|202503|202503|142|198912|202506|19.8|23|1.76|1.94|0.78|1.07|1.47|1.44|1.53|1.41|-2.96|-2.47|4.14|3.46|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53289845|406295000|6616829000|9933037800|5150963441|3977757160|31570099|71.63|0|2295
2025-06-09 17:58:18|russ2000_0123|PRI|52|202503|202503|61|201003|202506|13.67|17.76|1.21|1.58|2.07|2.81|2.34|3.85|0.53|0.83|6.74|6.51|1|1.47|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578549700|1728115000|48487000|9072547100|8721598886|10629371060|40731793|264.11|0|2803
2025-06-09 17:58:19|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-06-09 17:58:20|russ2000_0127|VSAT|105|202503|202503|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.3|2.76|0.3|0.36|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|145077020|1612105000|3020797000|6714976500|1351583952|648864180|31993900|10.38|0|6100
2025-06-09 17:58:22|russ2000_0128|NJR|150|202503|202503|139|199009|202506|19.12|10.91|1.16|2.32|0.81|2.17|2.24|1.82|1.02|1.31|2.16|-9.26|4.63|3.94|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20418476|83708000|4005652000|7648470000|4508601870|4304591800|28192481|44.95|0|1108
2025-06-09 17:58:25|russ2000_0131|UBSI|146|202503|202503|138|199012|202506|15.76|13.69|4.78|-0.66|4.52|4.74|1.76|0.98|0.74|0.1|3.73|6.67|4.03|4.02|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|901700087|2863752000|251893000|2852158100|5254022536|4414268796|21163635|36.82|0|2204
2025-06-09 17:58:28|russ2000_0132|NHI|122|202503|202503|134|199112|202506|18.97|22.94|13.47|12.76|10.61|9.42|6.28|2.37|1.07|0.89|6.82|3.35|7.57|4.98|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58122878|135004000|519479000|4531852200|3374086762|3226409000|19933605|72.26|0|16
2025-06-09 17:58:30|russ2000_0134|RHP|102|202503|202503|114|199612|202506|123.91|20.83|3.26|3.89|2.18|2.61|3.69|11.65|2.08|6.35|1.5|10.89|2.14|4.46|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105230165|413858000|3121446000|9486330500|5899278656|5405043680|79730569|98.32|0|1206
2025-06-09 17:58:33|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 17:58:33|russ2000_0137|HNI|151|202503|202503|138|199012|202506|28.82|17.02|0.95|0.74|0.9|0.91|3.6|2.77|0.4|0.5|4.38|6.7|2.24|2.78|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45522887|27500000|440422000|2551045600|2226615641|2057168300|14184763|47.83|0|8500
2025-06-09 17:58:36|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 17:58:37|russ2000_0140|HR|113|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.27|1.65|1.01|0.79|0.93|-0.12|-2.28|6.88|8.52|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13794858|25722000|144282000|9853537600|5108749691|1945945280|44156418|14.555|0|297
2025-06-09 17:58:39|russ2000_0141|POST|44|202503|202503|51|201209|202506|60.08|19.6|2.05|1.99|1.09|0.91|1.5|1.6|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|642935714|617600000|1721800000|12432943300|6136289418|7620996000|61518504|110.13|0|10100
2025-06-09 17:58:41|russ2000_0142|OLN|150|202503|202503|155|198609|202506|44.56|41.67|0.85|1.03|0.63|0.38|1.78|1.22|0.85|1.51|3.04|3.8|4.91|3.76|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143000000|174000000|3606700000|5192008600|2446633625|3355375000|38447061|21.25|0|6500
2025-06-09 17:58:44|russ2000_0144|TXRH|72|202503|202503|83|200409|202506|31.66|30.09|1.51|1.66|1.75|2.37|4.27|9.37|0.14|0.28|3.5|2.48|1.79|1.32|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86748750|221085000|1589433000|12743579400|12951467160|13523314170|209063829|194.97|0|67900
2025-06-09 17:58:45|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-06-09 17:58:47|russ2000_0146|ACIW|111|202503|202503|119|199509|202506|104.3|18.81|2.8|3.1|2.79|3.04|4.55|3.38|3.13|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96549463|230057000|123827000|5577545100|5029958274|5602873920|40875284|47.78|0|4018
2025-06-09 17:58:49|russ2000_0147|NWE|151|202503|202503|79|200509|202506|17.54|13.76|2.88|3.91|1.83|2.15|1.49|1.12|1.33|1.08|1.09|3.89|3.83|4.94|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25522955|56025000|4860759000|6292703400|3242351439|2671982910|20962879|52.83|0|1533
2025-06-09 17:58:52|russ2000_0149|FCNCA|127|202503|202503|134|199112|202506|13.19|10.63|0.78|-4.04|2.15|2.75|1.21|1.15|0.77|1.7|1.47|20.41|0.92|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4169401226|35056000000|1255688000|28412919300|24902481317|18259975678|147031422|1856.33|0|7176
2025-06-09 17:58:55|russ2000_0150|MTX|122|202503|202503|130|199209|202503|19.25|12.26|1.46|1.47|1.34|0.92|1.76|1.18|0.4|0.62|1.68|5.07|0.33|0.73|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157961957|312200000|1023600000|2543651900|1885340925|2020425000|18166226|59.25|0|3628
2025-06-09 17:58:57|russ2000_0151|CAKE|116|202503|202503|128|199306|202506|28.86|18.47|1.66|0.71|1.66|0.8|3.99|8.6|0.12|1.85|6.75|0.73|2.32|1.83|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49808519|135411000|2074026000|3355108700|2913529188|2585056080|75576187|58.92|0|46250
2025-06-09 17:58:59|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-06-09 17:59:02|russ2000_0153|EPAM|46|202503|202503|54|201112|202506|39.98|24.83|3.4|6.85|3.57|2.1|5.39|2.76|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|473123767|1173639000|402119000|8949212700|10053380040|10341030348|170344896|177.54|0|36739
2025-06-09 17:59:04|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-06-09 17:59:06|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-06-09 17:59:07|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-06-09 17:59:10|russ2000_0157|ABG|78|202503|202503|90|200212|202506|12.59|11.32|0.4|0.43|0.19|0.28|2.33|1.29|2.98|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43998910|131200000|1013000000|9023010500|4676137312|4590698000|37933643|237.86|0|8500
2025-06-09 17:59:12|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 17:59:12|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-06-09 17:59:15|russ2000_0161|DAR|110|202503|202503|122|199412|202506|30.16|29.72|1.05|2.15|0.74|0.9|2.25|1.13|1.91|0.88|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|57338673|81471000|1908230000|8790756100|5029373520|5278768200|65376273|31.8|0|10100
2025-06-09 17:59:17|russ2000_0163|TCBI|86|202503|202503|88|200306|202506|26.64|45.31|4.52|-7.18|4.08|3.83|1.82|1.15|1|0.41|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1388175070|4082572000|26653000|1118902600|3607891911|3964425309|31078949|78.39|0|1738
2025-06-09 17:59:19|russ2000_0165|ALGT|66|202503|202503|70|200612|202406|25.25|15.9|1.78|1.95|1.6|0.41|4.17|0.95|1.1|1.81|3.18|3.9|2.03|4.65|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|346784951|878598000|2176267000|2198629300|1059807540|921838940|26190247|57.97|0|4349
2025-06-09 17:59:21|russ2000_0166|PFPT|39|202006|202006|-173|202603|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2025-06-09 17:59:22|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2025-06-09 17:59:24|russ2000_0168|LAD|107|202503|202503|114|199612|202506|17.47|10.26|0.48|0.65|0.24|0.24|1.8|1.25|2.34|1.97|4.04|0.75|2.03|0.66|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|52297752|430300000|1798300000|21258527200|8556395232|8631301632|94123159|325.68|0|14320
2025-06-09 17:59:27|russ2000_0169|PBH|69|202503|202503|77|200603|202506|20.47|19.99|3.76|3.43|2.23|3.77|3.01|2.31|1.56|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|29251537|97884000|91501000|5097687400|4245891840|4357294080|31184955|85.76|0|520
2025-06-09 17:59:28|russ2000_0170|FNB|135|202503|202503|138|199012|202506|15.87|11.28|3.89|1.58|2.7|3.22|1.22|0.8|1.11|0.57|-0.06|5.57|3.88|3.38|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|951226882|5482000000|335000000|3252878000|5106573808|4627668388|32160189|14.21|0|4223
2025-06-09 17:59:31|russ2000_0172|HELE|150|202412|202412|133|199112|202503|16.76|4.99|1.27|2.88|1.12|0.33|1.75|0.37|0.38|0.54|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33216071|18867000|169167000|1514956200|0|0|0||0|1650
2025-06-09 17:59:34|russ2000_0173|CATY|130|202503|202503|134|199112|202506|14.95|11.34|4.01|-0.82|4.57|4.34|1.66|1.1|0.33|0.08|0.9|7.71|2.13|3.03|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|710731057|1966068000|138382000|1376562400|3144558030|3577739760|15119726|44.9|0|1219
2025-06-09 17:59:36|russ2000_0174|WTFC|103|202503|202503|112|199706|202506|19.99|12.2|2.89|-1.64|3.03|3.27|1.54|1.33|0.84|0.64|-2.94|-2.06|0.86|1.54|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1676732060|8835704000|774288000|3956056100|8253826462|7159393640|41373984|123.34|0|5057
2025-06-09 17:59:38|russ2000_0175|DK|70|202503|202503|56|200603|202003|16.28|3.99|0.32|0.32|0.22|0.11|1.85|7.61|1.34|19.53|2.85|1.99|2.61|5.24|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|426618781|623800000|2667300000|3846606000|1180514775|1441325160|33010854|19.47|0|3814
2025-06-09 17:59:40|russ2000_0176|ALE|150|202503|202503|142|198912|202506|26.21|20.49|8.33|4.1|4.55|2.48|1.39|1.32|0.86|0.67|1.66|1.64|9.81|4.39|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|109853636|92000000|4669900000|6140517600|3788513968|3392184000|21346522|65.36|0|1355
2025-06-09 17:59:43|russ2000_0177|SLAB|86|202503|202503|79|200012|202009|67.03|144.66|4.82|4.79|5.7|6.65|4.96|4.11|0.1|0.49|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|357367198|424805000|140200000|3698797500|4379633510|5902046070|44989656|134.87|0|1545
2025-06-09 17:59:45|russ2000_0178|WAL|66|202503|202503|78|200512|202506|17.75|10.24|5.14|-1.08|6.39|2.55|1.85|1.24|0.48|0.73|0|0|2.26|2.02|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2011649606|7011000000|198150000|6824247600|8246256120|7466477310|61592704|74.67|0|1835
2025-06-09 17:59:47|russ2000_0179|GIII|129|202412|202412|139|199006|202503|27.11|5.91|0.51|0.34|0.41|0.37|1.45|0.66|0.48|0|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|32595868|181440000|234698000|931453300|0|0|0||0|8100
2025-06-09 17:59:50|russ2000_0180|BLKB|72|202503|202503|82|200406|202412|72.85|72.35|4.23|3.55|4.01|2.77|12.95|92.08|1.38|36.34|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|25582386|37243000|132114000|4264849600|3054523288|3048422464|17078477|62.96|0|3611
2025-06-09 17:59:52|russ2000_0181|BKH|150|202503|202503|146|198812|202506|21.54|14.7|2.98|4.16|1.82|1.85|1.72|1.15|1.21|1.19|-1.56|-2.25|4.27|4.6|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|58900927|6600000|5703199000|8532262400|4176944311|3607052285|24528628|57.605|0|2944
2025-06-09 17:59:55|russ2000_0182|CIEN|99|202503|202503|110|199709|202503|246.87|93.28|5.06|1.6|5.04|2.29|8.58|3.44|-0.18|0.55|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|823721909|1253948000|315569000|9832913200|0|0|0||0|6383
2025-06-09 17:59:57|russ2000_0183|LPX|150|202503|202503|146|198812|202506|119.29|16.23|1.09|1.5|0.99|2.23|1.61|3.81|0.52|0.21|3.36|9.16|2.31|1.17|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400776296|256000000|954000000|6474016400|6476400000|10454760000|71862680|92.52|0|4800
2025-06-09 18:00:00|russ2000_0184|WAFD|151|202503|202503|143|198909|202506|14.06|11.03|9|1.88|5.64|3.24|1.51|0.86|1.38|0.93|3.55|10.06|2.84|3.63|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|990071315|3351123000|252805000|2094818400|2361384388|2213804260|14157948|29.24|0|2062
2025-06-09 18:00:03|russ2000_0185|CUZ|150|202503|202503|162|198412|202506|22.16|90.52|9.84|8.17|6.74|5.26|1.62|1.04|0.63|0.63|1.46|-4.56|5.99|4.29|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|35193520|5330000|18647000|7973656900|5015423908|4438084600|45192661|29.87|0|331
2025-06-09 18:00:06|russ2000_0187|XPO|78|202503|202503|76|200606|202506|31.41|36.98|0.88|0.82|0.71|1.8|2.5|8.63|0.79|2.07|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|229846418|212000000|4823000000|17141536100|14154583960|10935470000|234392663|120.17|0|96000
2025-06-09 18:00:08|russ2000_0188|CLVS|42|202006|202006|-173|202603|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2025-06-09 18:00:09|russ2000_0189|FR|110|202503|202503|121|199503|202506|24.12|24.89|10.02|15.32|5.54|9.73|1.65|2.51|1.3|0.9|1.55|7.95|6.88|3.09|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|24810590|35738000|25610000|8997286900|6656805516|6440918280|55334028|50.28|0|155
2025-06-09 18:00:12|russ2000_0190|RLI|151|202503|202503|162|198412|202506|14.93|24.35|1.72|2.03|2|3.95|2.11|4.23|0.17|0.06|4.49|2.49|1.81|0.81|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|774720034|1249509000|52113000|5818814900|6792097527|3361978260|26869913|74.01|0|905
2025-06-09 18:00:15|russ2000_0192|BRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:00:16|russ2000_0194|HCSG|150|202503|202503|138|199012|202506|29.87|26.04|1.08|0.78|1.16|0.62|3.65|2.07|0.01|0.05|1.32|4.12|1.38|3.64|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|56708911|114813000|27807000|938131600|1063115280|1090248660|10031684|14.58|0|51000
2025-06-09 18:00:18|russ2000_0195|AKR|110|202503|202503|122|199412|202506|36.86|125.38|12.41|12.08|6.11|6.08|1.85|1.14|1.7|0.71|-0.54|0.7|5.78|3.79|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|70948578|48523000|3368557000|4628228600|2626975354|1728770800|19419201|20.06|0|118
2025-06-09 18:00:21|russ2000_0197|OGS|36|202503|202503|46|201312|202506|22.45|17.82|3|3.56|2.13|1.89|1.7|1.45|0.81|1.01|1.97|1.42|2.58|3.61|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|35446059|19305000|4707725000|7777664300|4421568998|3929817920|56294691|73.78|0|3600
2025-06-09 18:00:23|russ2000_0198|SHOO|113|202503|202503|121|199503|202506|23.75|11.28|1.35|0.9|1.46|0.82|3.74|2.17|0.02|0.06|4.64|5.85|2.17|3.21|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|85278376|147242000|170083000|1693879900|1900013500|2055575060|44448560|26.18|0|4000
2025-06-09 18:00:25|russ2000_0200|B|151|202503|202503|158|198512|202506|18.09|15.27|1.15|2.03|0.98|2.66|1.92|1.43|0.69|0.19|2.49|4.63|2.77|1.97|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|165639770|4104000000|353264000|43816659500|34922194011|1034532501|351509709|20.31|0|5749
2025-06-09 18:00:28|russ2000_0201|CVLT|69|202503|202503|75|200609|202506|203.84|112.72|3.69|2.28|4.62|8.63|9.87|25.85|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|295042746|302103000|127102000|8018623700|8401812000|8858821500|94885034|190.5|0|2533
2025-06-09 18:00:30|russ2000_0202|FNSR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:00:31|russ2000_0203|SAM|103|202503|202503|114|199612|202506|30.54|36.37|1.98|7.27|2.16|1.24|4.93|2.73|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|60409172|152454000|648968000|2316385000|2448051795|2704996890|35914015|219.33|0|2128
2025-06-09 18:00:33|russ2000_0204|SNX|74|202412|202412|86|200309|202503|13.13|15.15|0.21|0.35|0.17|0.17|1.44|1.26|0.45|0.54|-0.82|3.3|1.11|1.38|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|216007000|541863000|583951000|13969124700|0|0|0||0|240000
2025-06-09 18:00:36|russ2000_0206|FUL|150|202412|202412|162|198409|202503|22.52|27.91|0.88|1.56|0.71|0.89|1.92|1.7|0.7|1.23|1.74|4.08|1.43|1.62|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|72048657|105743000|654718000|5100518100|0|0|0||0|6500
2025-06-09 18:00:38|russ2000_0207|TPH|40|202503|202503|50|201212|202506|13.25|6.83|1.16|0.99|0.86|0.67|1.31|0.84|0.65|0.3|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|243010278|812937000|48384000|2893155400|2788099425|3982589325|32553900|30.75|0|1386
2025-06-09 18:00:40|russ2000_0211|LFUS|118|202503|202503|130|199212|202506|52.15|51.69|2.12|3.32|2.05|2.53|3.02|2.25|0.41|0.33|1.37|2.44|1.03|1.25|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|149060009|619671000|354298000|5566674100|5519264472|5429355840|50921106|223.32|0|11300
2025-06-09 18:00:42|russ2000_0212|SBGI|110|202503|202503|118|199512|202506|47.22|6.71|3.82|2.39|1.5|0.26|3.8|2.15|1.86|9.61|0.64|-94.35|5.64|7.41|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|192890607|631000000|1029000000|4408256700|937977237|1089142130|5254848|13.49|0|11800
2025-06-09 18:00:45|russ2000_0214|VLY|151|202503|202503|142|198912|202506|18.33|13.09|9.53|2.66|6.22|2.57|2.69|0.71|1.45|0.4|2.89|5.76|3.57|4.87|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|671725085|1578086000|588655000|6725404700|5059853884|3657264098|76726137|9.035|0|3174
2025-06-09 18:00:48|russ2000_0215|AMBA|42|202503|202503|23|201209|201806|70.93|212.83|4.83|6.82|6.52|6.32|4.54|3.55|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|271037744|259387000|13718000|1776041700|0|0|0||0|761
2025-06-09 18:00:50|russ2000_0216|HAE|125|202503|202503|133|199203|202506|59.28|21.79|2.61|4.92|2.63|2.69|3.47|4.22|0.31|1.49|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|115754719|306763000|242969000|4302712000|3476848549|3695421170|39939955|72.11|0|3004
2025-06-09 18:00:52|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.36|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2005932690|2015391300|10016929|21.9|-9.54|608
2025-06-09 18:00:54|russ2000_0218|EXAS|82|202503|202503|-173|202603|198200|0|0|191.6|13.84|215.38|3.62|7.74|4.34|0.16|0.97|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|271626363|786175000|596188000|11886949600|10404769599|8260438590|175798628|55.17|0|4110
2025-06-09 18:00:56|russ2000_0219|VAC|39|202503|202503|51|201209|202506|93.37|11.48|1.67|2.08|1.12|0.57|1.8|0.95|0.99|2.09|2.68|8.15|2.21|4.65|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|217130028|196000000|835000000|7183711200|2322447444|2771112000|37179030|67.26|0|22000
2025-06-09 18:00:58|russ2000_0220|CHE|150|202503|202503|110|199712|202506|22.89|26.72|1.52|3.77|1.55|3.32|3.84|6.79|0.5|0|4.42|2.95|1.39|0.36|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|34008141|173882000|311435000|8053895100|8025743700|8982227800|66920825|548.6|0|16641
2025-06-09 18:01:01|russ2000_0222|CRUS|137|202503|202503|141|199003|202506|31.83|17.11|1.93|2.52|2.33|3|3.25|2.72|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|178577023|595780000|293778000|4613852500|5377083530|6198592400|63559199|102.83|0|1443
2025-06-09 18:01:04|russ2000_0223|SLCA|42|202006|202006|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.19|3.41|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|241792974|158676000|1498744000|1327209900|221629200|220860000|2739017|3|-68.62|2177
2025-06-09 18:01:05|russ2000_0224|MLI|127|202503|202503|136|199106|202506|18.3|14.19|0.74|0.82|0.85|2.26|1.94|3.23|0.36|0|6.01|3.55|1.19|1.16|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|197627718|873597000|391133000|7713692800|8621575280|4392038720|53864174|77.92|0|4964
2025-06-09 18:01:07|russ2000_0225|OMI|149|202503|202503|110|199012|201806|26.41|16.38|0.25|0.34|0.18|0.06|2.18|1.05|0.85|3.39|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|59040652|59436000|439233000|2492671900|603088200|477409680|10039824|7.81|0|15400
2025-06-09 18:01:10|russ2000_0226|AXE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:01:11|russ2000_0227|LOPE|62|202503|202503|67|200809|202506|27.55|23.41|3.6|4.66|3.68|5.16|5.91|6.78|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|130694073|304653000|167346000|5205674900|5317390920|8798376600|39492086|186.6|0|4350
2025-06-09 18:01:13|russ2000_0229|TTWO|97|202503|202503|89|199806|202009|91.61|40.88|1.72|4.88|2.09|7.27|3.97|20.01|0.31|1.71|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|522876762|1465500000|286922000|44757155700|41432303716|26887058840|630585130|233.89|0|5800
2025-06-09 18:01:15|russ2000_0231|HPP|51|202503|202503|24|201409|202009|315.87|38.43|11.44|8.13|5.26|0.39|1.29|0.14|0.8|1.53|-11.57|3.55|2.76|4.33|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|70718653|86474000|267226000|5219790100|326616444|359485665|6302825|2.31|0|347
2025-06-09 18:01:17|russ2000_0232|MBFI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:01:18|russ2000_0233|GPI|98|202503|202503|110|199712|202506|14.08|12.07|0.35|0.36|0.16|0.27|1.48|1.85|1.92|1.66|3.36|14.03|1.26|0.45|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|44166813|70500000|1768000000|10362855300|5586168522|7630148000|54291018|428.66|0|15296
2025-06-09 18:01:20|russ2000_0234|MPWR|78|202503|202503|79|200509|202506|61.58|18.71|5.63|17.32|7.02|14.35|6.16|10.33|0|0|2.16|1.06|0.92|0.75|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|248951216|1026664000|255889000|31870726400|33742752060|33005552180|471568580|704.78|0|2002
2025-06-09 18:01:22|russ2000_0235|IBKC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:01:23|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.67|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|3.72|2.95|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3292083288|3301275080|15736856|41.33|-20.64|1668
2025-06-09 18:01:25|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|2988804100|2384064056|2400060304|15433510|97.36|68.91|10000
2025-06-09 18:01:27|russ2000_0238|SAIC|44|202503|202503|47|201306|202503|22.46|16.97|0.87|1.06|0.84|0.8|5.92|3.79|1.79|1.52|4.23|-1.57|1.79|1.22|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|315243902|47000000|354000000|7942658300|0|0|0||0|26000
2025-06-09 18:01:28|russ2000_0239|CACI|150|202503|202503|140|199006|202506|25.59|20.89|0.74|1.16|0.68|1.19|2.01|2.63|0.44|0.84|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|58298556|223897000|501288000|12683749000|9732774000|11284972200|144419465|442.6|0|22900
2025-06-09 18:01:31|russ2000_0240|ALEX|41|202503|202503|53|201203|202506|80.68|21.49|5.71|4.17|4.65|5.8|1.46|1.32|0.53|0.45|12.64|6.28|2.06|4.89|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|15821921|16855000|20000000|1755701700|1328439105|1320921000|7412571|18.27|0|793
2025-06-09 18:01:34|russ2000_0241|UMBF|150|202503|202503|142|198912|202506|23.88|13.38|-0.87|-7.74|3.01|3.5|1.48|1.22|0.1|0.1|2.89|4.77|1.81|1.49|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|3009555211|21624976000|300174000|-12904391400|8076103650|5114516364|58786216|106.38|0|3670
2025-06-09 18:01:36|russ2000_0242|ASGN|122|202503|202503|131|199209|202506|50.03|15.48|1.35|1.06|1.32|0.61|3.96|1.33|0.33|0.72|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|36996626|107000000|169500000|3508388000|2386487818|2880020000|27526867|54.34|0|4300
2025-06-09 18:01:39|russ2000_0244|HZNP|46|202006|202006|19|201512|202009|73.46|32.03|9.59|11.64|5.09|10.97|3.35|7.29|0.82|0.5|-16.89|0.78|0|0|-56.24|15.76|3.79|7|8.33|2.04|1.51|1.56|0|0|400884837|733204000|138801000|17665916100|15601314384|15061861880|151216199|78.16|183.7|1225
2025-06-09 18:01:40|russ2000_0245|MINI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:01:41|russ2000_0246|AVA|150|202503|202503|142|198912|202506|22.21|15.93|2.18|3.37|1.22|1.53|1.34|1.14|1.11|1.11|1.86|-0.98|5.13|5.15|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|70853982|17000000|5031654000|5941827900|3016203840|2530532160|27083470|37.44|0|1920
2025-06-09 18:01:44|russ2000_0247|MNRO|121|202503|202503|122|199409|202503|23.2|24.88|1.49|1.31|1.32|0.45|2.51|0.84|0.45|0.1|1.72|-0.59|1.37|6.47|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|8471159|20762000|789123000|526316100|518358170|585674200|17661883|17.3|0|8184
2025-06-09 18:01:46|russ2000_0248|MTDR|46|202503|202503|53|201203|202506|22.64|6.29|6.61|3.14|4.47|1.59|2.11|1.11|0.55|0.6|-13.27|-6.99|0.21|2.29|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|37712665|14522000|3662927000|9251600600|5868156809|5440247770|76251259|46.87|0|304
2025-06-09 18:01:48|russ2000_0249|LXP|114|202503|202503|126|199312|202506|44.88|44.03|11.07|13.39|5.07|7.12|1.42|1.31|1.4|0.67|4.15|-8.92|8.32|6.02|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|93993583|70935000|36633000|4007143100|2603885921|2369325123|23399788|8.805|0|57
2025-06-09 18:01:50|russ2000_0250|NUVA|68|202006|202006|43|200909|202006|107.59|47.26|4.38|2.71|4.01|2.37|5.01|2.72|0.63|1.54|-1.79|-2.78|0|0|-5.02|-0.22|5.55|8|9.37|11.48|0.99|1.37|0|0|197238606|926827000|385025000|2961316100|2615343633|2613960720|33722958|51.03|-19.04|2800
2025-06-09 18:01:52|russ2000_0251|OLED|106|202503|202503|53|201203|202506|96.87|32.94|82.04|21.06|76.42|11.64|8.67|4.54|0.01|0|0.22|0.32|0.46|1.04|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|183076522|571278000|92003000|6619898200|7537038133|7485103140|99102191|158.435|0|311
2025-06-09 18:01:54|russ2000_0252|EFII|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:01:55|russ2000_0253|RXN|41|202006|202006|34|201203|202009|68.51|21.72|2|2.15|1.33|1.76|3.56|2.66|-1.65|0.91|0|0|0|0|2.67|6.51|4.36|6|2.74|1.44|1.41|1.35|0|0|342847368|353400000|375600000|4315069000|3441086304|3480808960|20492148|28.52|10.84|6800
2025-06-09 18:01:57|russ2000_0254|FIVE|42|202503|202503|47|201306|202503|45.67|15.91|3.59|4.43|3.21|1.04|13.48|2.25|-0.01|0|-0.39|0.7|0|0|26.32|14.34|7.82|7|12.17|9.79|1.01|1.97|0|0|147224923|623991000|1416930000|3554208800|0|0|0||0|16600
2025-06-09 18:01:58|russ2000_0255|MDP|146|202006|202006|113|199009|201812|30.23|81.22|1.83|1.21|1.56|0.21|3.38|1.54|0.76|7.69|3.19|0.43|2.31|17.26|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|32773558|132400000|804500000|3450125400|596625440|599584000|7665503|13.12|-64.21|5370
2025-06-09 18:02:01|russ2000_0257|NVAX|102|202503|202503|113|199703|202506|106.08|2.82|119.29|128.07|114.14|1.02|7.74|38.36|-0.61|-2.25|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.51|12.76|1.21|0.27|0|0|107642892|731479000|115375000|645325700|1209825513|437876460|87609108|7.47|0|359
2025-06-09 18:02:03|russ2000_0258|MGLN|86|202006|202006|67|200312|202009|25.43|13.04|0.42|0.36|0.54|0.29|1.68|1.24|0.98|0.47|4.75|0.23|0|0|-15.25|6.75|2.42|3|3.49|1.4|0.48|1.75|0|0|372626951|161538000|141035000|2456294000|1810706016|1808388120|7810494|71.54|22.03|10100
2025-06-09 18:02:05|russ2000_0259|MOH|74|202503|202503|86|200312|202506|37.16|14.37|0.2|0.39|0.39|0.4|2.72|3.74|0.48|0.83|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|2403889096|9294000000|399000000|10370896000|16070400000|17677440000|179093825|297.6|0|10000
2025-06-09 18:02:07|russ2000_0260|SANM|122|202503|202503|129|199303|202506|330864.77|20.34|0.8|0.24|0.8|0.63|10.2|2.12|3.99|0.14|1.71|1.24|0|0|2.25|4.68|1.96|4|4.79|2.74|1.83|0.43|0|0|581413765|647141000|574799000|4498735800|4697273880|6120402600|40439215|87.88|0|43000
2025-06-09 18:02:11|russ2000_0261|IVR|50|202503|202503|62|200912|202506|14.63|18.29|7.42|6.48|9.82|6.31|0.95|0.86|0.68|0.64|-3.29|-9.26|16.27|20.05|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|2103748520|42894000|0|628391700|506438400|1282122240|9441868|7.68|0|
2025-06-09 18:02:13|russ2000_0263|ENTG|89|202503|202503|100|200006|202506|63.65|38.78|2.25|6.26|2.5|3.71|2.63|3.19|0.35|1.06|2.18|0.58|0.61|0.51|2.75|11.85|4.01|7|3.79|2.58|2.35|0.91|0|0|253078977|340900000|536953000|14683688000|11971028043|10778895720|288941071|79.11|0|5300
2025-06-09 18:02:15|russ2000_0264|GBCI|150|202503|202503|135|199109|202506|18.07|23.28|4.83|-0.97|4.37|5.88|1.96|1.5|1.6|0.52|-0.6|5.97|2.65|3.05|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|1009920683|4830109000|326925000|1699546100|4915325070|4132664580|28539680|43.3|0|2954
2025-06-09 18:02:17|russ2000_0265|HI|59|202503|202503|65|200803|202406|18.83|33.07|1.76|1.55|1.37|0.5|3.14|1.14|0.85|1.44|2.26|-7.18|2.96|4.16|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|96091071|458400000|493000000|2928041400|1515447008|1616152000|13359242|21.52|0|6500
2025-06-09 18:02:19|russ2000_0266|PZZA|118|202503|202503|128|199306|202506|145.33|21.62|1.36|1.83|1.28|0.81|17.89|284.18|-0.15|-1.72|6.79|1.35|1.74|3.62|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|19453566|44012000|351420000|2347889500|1662582400|1657045200|53370726|50.8|0|16500
2025-06-09 18:02:22|russ2000_0268|IDCC|150|202503|202503|121|199503|202506|68.95|18.23|14.89|3.66|15.16|8.74|13.08|6.36|0.18|0.5|6.48|3.49|1.51|0.83|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|328882333|883292000|11918000|5483635300|5970323840|7135382800|64832792|229.84|0|487
2025-06-09 18:02:24|russ2000_0269|KNX|111|202503|202503|58|201012|202506|32.43|47.64|2|1.57|1.77|0.98|2.5|1.02|0.11|0.3|3.1|2.32|1.06|1.47|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|39947992|209480000|3089915000|9154109500|7255434720|7658633840|116196452|44.78|0|23800
2025-06-09 18:02:27|russ2000_0270|EGP|150|202503|202503|163|198409|202506|34.04|37.74|9.17|18.83|6.49|13.04|2.16|2.71|1.08|0.43|0.25|-2.59|6.72|3.17|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|9510553|20515000|2375000|10423906900|9013690884|6739219420|57005567|172.46|0|77
2025-06-09 18:02:29|russ2000_0271|MDCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:02:30|russ2000_0272|ENV|46|202006|202006|32|201103|201903|202.08|570.25|3.89|4.85|3.66|4.26|5.19|4.74|0.4|0.67|0|0|0|0|0.57|-0.81|7.17|8|4.35|4.79|1.15|1.54|0|0|81973674|92244000|123289000|4617692900|4123731082|4109873644|32924048|76.73|35.6|4190
2025-06-09 18:02:31|russ2000_0273|SCOR|66|202503|202503|14|200706|201012|132.44|1104|3.55|0.84|3.08|0.07|3.87|0.75|-0.11|-3|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|58960143|30969000|61846000|34563300|24221583|347832699|47692|4.93|0|1300
2025-06-09 18:02:33|russ2000_0274|NYT|150|202503|202503|142|198912|202506|67.5|30.37|1.64|3.73|1.59|3.52|3.25|4.83|0.62|0|4.52|1.42|1.77|1.25|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|228070037|522074000|611998000|8579365800|9126634528|9392478040|89252080|55.88|0|4500
2025-06-09 18:02:36|russ2000_0275|SAFM|139|202006|202006|118|199009|202003|26.28|88.62|0.62|0.76|0.58|0.72|1.91|1.9|0.34|0.07|1.96|3.41|1.48|1.07|10.36|-1.49|2.6|2|8.69|4.72|0.81|0.53|0|0|53191134|66119000|1272244000|2625845800|2623652800|2588969620|24113280|117.97|-22.04|17055
2025-06-09 18:02:38|russ2000_0276|FELE|126|202503|202503|138|199012|202506|19.67|22.85|1.51|2.29|1.52|2|3.57|3.07|0.32|0.13|2.47|2.85|1.23|1.18|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|49057698|83994000|214050000|4030511200|3991335250|4058985000|22207382|87.29|0|5400
2025-06-09 18:02:41|russ2000_0277|IRWD|51|202503|202503|19|201912|202409|69.43|100.5|18.17|3.93|15.91|0.3|46.01|236.43|1.87|-1.75|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|226810958|108481000|28346000|574162500|94755585|93649152|1607675|0.5856|0|317
2025-06-09 18:02:43|russ2000_0280|CMC|150|202412|202412|143|198906|202503|42.04|77.65|0.37|0.55|0.32|0.69|1.41|1.31|0.67|0.3|2.44|5.76|2.06|1.55|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|167313582|758403000|1571067000|5701313000|0|0|0||0|11297
2025-06-09 18:02:45|russ2000_0282|KW|56|202503|202503|49|200806|202009|234.47|16.19|13.5|13.01|5.78|1.75|54.75|1.2|2.44|3.21|-17.28|11.23|3.23|7.22|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|249106318|356600000|37200000|6372604000|919650445|932457680|7587818|6.65|0|312
2025-06-09 18:02:48|russ2000_0283|HOMB|71|202503|202503|76|200606|202506|22.99|13.71|5.11|-0.2|5.4|5.66|1.83|1.41|0.69|0.26|0.18|9.16|1.56|2.73|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1202579754|4299050000|280364000|2356425300|5708335680|4757760000|19779062|28.8|0|1920
2025-06-09 18:02:50|russ2000_0284|PTLA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:02:50|russ2000_0285|MTH|131|202503|202503|142|198912|202506|13.21|6.62|3.08|1.13|1.31|0.76|1.34|0.9|1.75|0.35|38.4|3.02|3.24|2.38|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|182436427|1011652000|42730000|5420755200|4695546711|2510534850|52790404|65.37|0|1510
2025-06-09 18:02:53|russ2000_0286|SBRA|42|202503|202503|54|201112|202506|55.09|30.25|12.17|8.64|6.15|5.89|1.71|1.57|1.2|0.89|-4.83|5.21|7.56|6.72|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|46385524|22653000|733054000|6618415500|4247166525|3681012720|46551481|17.85|0|34
2025-06-09 18:02:55|russ2000_0288|FFIN|115|202503|202503|126|199312|202506|21.63|22.77|2.51|-0.85|6.23|9.5|2.46|3.14|0.19|0.01|2.22|-0.65|2.55|1.95|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|1090671284|3400834000|141002000|1850138000|5241740679|5257902188|16782833|36.89|0|1345
2025-06-09 18:02:57|russ2000_0290|GBX|108|202412|202412|121|199412|202503|22.76|7.21|0.73|0.51|0.42|0.42|1.58|0.97|1.58|1.2|1|-10.88|1.76|2.71|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|121587234|263500000|1268026000|3109620300|0|0|0||0|17100
2025-06-09 18:02:59|russ2000_0293|SFLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:03:00|russ2000_0296|UNF|150|202412|202412|159|198506|202503|179.89|23.45|1.14|1.72|1.07|1.44|1.78|1.63|0.29|0|0.65|1.05|0.52|0.72|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|84610522|200979000|625180000|3299618500|0|0|0||0|14000
2025-06-09 18:03:03|russ2000_0297|THRM|114|202503|202503|84|200406|202506|51.52|17.38|5.54|1.59|4.8|0.6|6.28|1.33|0.22|0.41|-11.38|1.6|0|0|-37.82|4.57|3.51|7|3.86|2.82|1.23|1.61|0|0|39583842|163142000|162020000|933787600|857882980|905724000|8285215|27.8|0|11726
2025-06-09 18:03:05|russ2000_0298|MKSI|90|202503|202503|102|199912|202506|51.42|27.54|2|3.02|2.3|1.71|2.22|2.63|0.2|1.89|1.31|1.21|1.45|0.95|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|366023356|655000000|422700000|9749279800|6171525000|5101425000|103077570|92.25|0|5500
2025-06-09 18:03:07|russ2000_0299|NXST|74|202503|202503|56|201106|202506|37.84|8.53|3.49|3.06|1.21|1.01|53.02|2.26|15.14|2.89|-4.91|-16.18|2.02|4.22|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|67383389|253000000|1581348000|11340164100|5113484676|7891245560|76509749|168.44|0|16193
2025-06-09 18:03:09|russ2000_0300|AIT|150|202503|202503|140|199006|202506|28.77|23.54|0.52|0.86|0.52|2.03|1.96|4.89|0.44|0.31|3.45|2.42|2.25|0.71|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|58909173|352842000|212537000|9048610800|8951649080|9389292550|95893966|234.41|0|6200
2025-06-09 18:03:12|russ2000_0301|ROLL|65|202006|202006|61|200506|202009|26.1|25.72|3.19|4.16|2.95|4.31|3.17|2.67|-0.79|0.02|0|0|0|0|10.45|10.72|4.12|6|3.37|1.01|-26375.31|1.17|0|0|52558500|143615000|248658000|2918437600|2843119440|2827504260|11129809|113.4|-26.07|3890
2025-06-09 18:03:14|russ2000_0302|CFFN|89|202503|202503|101|200003|202506|33.06|14.6|23.93|7.9|11.05|4.13|31.49|0.73|2.4|2.07|5.3|16.16|3.94|5.82|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|524437659|1301806000|98953000|1593037800|759608216|806025704|5908400|5.84|0|773
2025-06-09 18:03:15|russ2000_0305|ABM|150|202412|202412|138|199009|202503|28.01|38.68|0.35|0.47|0.31|0.37|1.79|1.7|0.26|0.87|1.19|3.95|2.42|2.01|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|32501985|59000000|293700000|4515058400|0|0|0||0|140000
2025-06-09 18:03:18|russ2000_0306|MATX|150|202503|202503|52|201206|202506|17.61|7.63|1.01|1.19|0.82|1.12|2.82|1.44|0.72|0.14|1.92|2.9|2.34|1.17|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|41913358|122000000|1820300000|3950074000|3782552976|5017171000|67839150|115.87|0|1988
2025-06-09 18:03:28|russ2000_0307|LANC|150|202503|202503|140|199006|202506|20.06|27.66|1.44|3.54|1.5|2.48|3.38|4.71|0.13|0|4.38|1.9|2.21|2.2|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|79084692|124561000|316265000|4505118000|4689779601|4674282580|33469897|170.11|0|3200
2025-06-09 18:03:32|russ2000_0308|PRLB|46|202503|202503|54|201112|202506|46.99|64.74|7.5|7.65|6.93|1.94|5.6|1.41|-0|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|89039628|96846000|292178000|814518800|923368957|1039527161|7828457|38.845|0|2535
2025-06-09 18:03:36|russ2000_0309|BLMN|42|202503|202503|49|201206|202409|26.45|64.62|0.77|0.66|0.48|0.19|14.63|1.83|11.49|2.41|12.77|1.55|3.36|9.54|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|152106513|57691000|2142948000|1508936700|695194478|715717280|22209300|8.18|0|94000
2025-06-09 18:03:37|russ2000_0310|WAGE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:03:39|russ2000_0311|HLX|107|202503|202503|112|199706|202506|36.96|12.6|2.84|0.82|3.39|0.8|2.05|0.68|0.51|0.2|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|237251144|369987000|1938062000|944252600|1050104979|1039160430|12334221|6.93|0|1650
2025-06-09 18:03:41|russ2000_0312|CHSP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:03:42|russ2000_0313|CATM|62|202006|202006|43|200912|202009|49.17|24.43|1.82|1.29|1.21|0.74|7.22|2.93|-4.94|2.9|-3.59|2.71|0|0|2.48|3.01|4.86|6|8.75|15.4|0.88|1.88|0|0|39812804|211292000|477278000|1583725500|901991532|901754256|9433098|20.28|-31.96|1987
2025-06-09 18:03:43|russ2000_0314|SJI|146|202006|202006|123|198912|202009|20.05|17.27|2.25|3.33|1.12|1.18|1.95|1.12|1.34|1.88|-1.71|-5.82|4.81|5.92|4.8|2.21|1.99|3|2.63|5.54|0.46|0.74|0|0|9710396|7267000|4173784000|5039984200|1938328833|1805830240|25582197|19.27|-41.45|1100
2025-06-09 18:03:46|russ2000_0315|SMTC|145|202503|202503|115|199112|202009|64.37|82.58|3.25|6.52|3.65|2.55|3.48|4.76|0.17|0.95|1.75|2.66|0|0|10.03|4.46|3.24|7|4.65|1.57|1.75|1.43|0|0|173096519|156474000|125542000|3093137800|0|0|0||0|1388
2025-06-09 18:03:50|russ2000_0316|BCPC|143|202503|202503|142|198912|202506|27.44|40.32|2.49|4.79|2.51|5.71|3.79|4.54|0.27|0.16|0.28|0.81|0.41|0.52|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|38784845|49901000|223162000|5561746600|5483623725|5459830500|24823020|168.15|0|1424
2025-06-09 18:03:54|russ2000_0317|SNCR|70|202503|202503|48|201303|202503|78.86|29.85|3.22|1.1|2.52|0.44|2.54|2.26|0.56|5.28|7.29|10.45|0|0|1.73|-23.67|4.62|7|8.51|13.02|0.55|1.92|0|0|115531359|29138000|65572000|251693900|80256040|291045060|670675|6.98|0|1659
2025-06-09 18:03:56|russ2000_0318|NEOG|135|202412|202412|107|199309|202006|42.11|66.79|3.79|8.73|4.04|1.4|3.48|0.48|0.02|0.33|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|57570617|127705000|82349000|2034744400|0|0|0||0|1764
2025-06-09 18:17:23|russ2000_0000|QRVO|31|202503|202503|42|201412|202506|117.5|140.63|3.68|4.82|3.45|2.1|2.74|2.25|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7837959200|7635236400|9593429670|174925200|82.17|0|7900
2025-06-09 18:17:25|russ2000_0002|PBYI|54|202503|202503|4|202406|202506|7.43|4.75|4.14|1.62|2.98|0.77|19.39|1.87|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|147462700|181343556|146191228|1499153|3.655|0|269
2025-06-09 18:17:26|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:17:27|russ2000_0004|DXCM|66|202503|202503|27|201809|202506|132.93|64.21|20.69|21.94|20.03|8.51|21.25|14.88|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|33725857000|33736929300|8345880000|311595506|86.04|0|5200
2025-06-09 18:17:28|russ2000_0005|BC|150|202503|202503|139|199009|202506|26.59|47.98|0.81|1.41|0.72|0.76|3.79|2.04|1.21|1.33|2.88|8.65|1.91|2.93|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5891948100|3817774350|4632390000|57149650|58.05|0|12828
2025-06-09 18:17:31|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.59|18.27|0.53|0.09|0.48|0.09|2.59|0.7|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|611564200|549754548|987120000|9331850|18.28|0|40000
2025-06-09 18:17:33|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.73|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6747242900|1785873096|1369368000|147137831|5.04|0|21569
2025-06-09 18:17:35|russ2000_0008|GPK|123|202503|202503|126|199312|202506|25.7|10.96|1.01|1.23|0.48|0.79|1.89|2.15|2.81|1.81|3.86|5.49|1.94|1.82|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|12291164500|6780419121|6239919000|77650657|22.47|0|18000
2025-06-09 18:17:37|russ2000_0009|MMS|99|202503|202503|111|199709|202506|29.95|14.16|1.45|1.34|1.55|0.79|3.64|2.41|0.06|0.9|4.07|5.11|0.83|1.69|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5381041400|4012612290|4422283420|32712561|71.21|0|29600
2025-06-09 18:17:39|russ2000_0010|CGNX|130|202503|202503|142|198912|202506|43.25|45.82|7.09|15.19|7.86|5.83|4.66|3.62|0|0|3.2|0.85|0.97|1.01|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4882499100|5230667168|5368338280|62210589|31.16|0|2267
2025-06-09 18:17:41|russ2000_0012|SSNC|59|202503|202503|61|201003|202506|62.07|25.28|6.08|4.77|4.61|3.47|2.66|2.96|0.87|1.01|-5.68|3.11|0.83|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26307255900|20056960000|21636120000|123618110|81.4|0|22800
2025-06-09 18:17:42|russ2000_0013|WEX|66|202503|202503|78|200512|202506|31.69|18|5.27|4.61|4.24|2.17|5.36|5.9|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|5891502800|4783460546|6115488510|71298656|139.69|0|5000
2025-06-09 18:17:44|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-06-09 18:17:45|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:17:45|russ2000_0017|TYL|134|202503|202503|141|199003|202506|65.54|87.8|6.09|12.18|7.56|11.62|4.66|7.16|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24639586200|25134704100|24145528000|163934159|583|0|5495
2025-06-09 18:17:47|russ2000_0018|STE|122|202503|202503|131|199209|202506|61.59|39.34|2.4|5.17|2.43|4.43|3.51|3.63|0.31|0.31|3.3|1.55|1.29|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|25859649000|23976596910|20897233160|183787616|243.91|0|13000
2025-06-09 18:17:49|russ2000_0019|HIW|107|202503|202503|119|199509|202506|36.12|19.69|9.3|7.91|5.04|4.21|1.74|1.43|1.17|1.38|-0.2|4.13|6.01|6.35|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6765893400|3397112006|3363062300|31035785|31.51|0|398
2025-06-09 18:17:51|russ2000_0021|BDC|111|202503|202503|124|199406|202506|30.73|21.76|1.36|1.47|1.15|1.82|2.99|3.64|1|0.96|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|5296258500|4467089900|5033745500|25416585|112.7|0|7000
2025-06-09 18:17:53|russ2000_0022|RLJ|47|202503|202503|55|201109|202506|96.62|28.75|3.98|3.31|2.31|0.83|1.17|0.61|0.7|0.99|4.88|10.14|5.65|7.36|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3381471500|1135651335|1222489158|16388960|7.475|0|87
2025-06-09 18:17:54|russ2000_0023|HEI|151|202503|202503|138|199009|202503|33.25|58.59|2.55|8.29|2.62|8.52|3.27|8.79|0.29|0.57|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|37417775900|0|0|0||0|5900
2025-06-09 18:17:56|russ2000_0025|MANH|99|202503|202503|109|199803|202506|49.97|55.64|4.35|9.81|5.48|11.48|13.04|48.24|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|11498764700|11823903726|12546836115|167048197|194.745|0|3500
2025-06-09 18:17:58|russ2000_0027|WST|151|202503|202503|138|199012|202506|37.04|35.12|1.92|9.87|1.97|5.67|2.92|5.99|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15941342900|16063814000|16958734000|146443754|223.73|0|8200
2025-06-09 18:18:00|russ2000_0029|VRNT|69|202503|202503|89|200212|202503|273.6|21.51|2.55|3.02|2.45|1.23|15.87|1.19|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1733610700|0|0|0||0|6200
2025-06-09 18:18:02|russ2000_0031|TDY|95|202503|202503|103|199909|202506|21.43|29|1.5|3.78|1.51|4.17|3.18|2.4|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25970545700|23776351464|19182744000|163192763|507.48|0|11790
2025-06-09 18:18:11|russ2000_0032|FAF|52|202503|202503|60|201006|202506|16.92|37.46|0.62|0.8|0.76|0.94|1.27|1.16|0.2|0.45|2.67|3.64|2.68|3.8|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6000489000|5838024000|6383528510|51304862|56.57|0|18412
2025-06-09 18:18:13|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-06-09 18:18:14|russ2000_0035|MTN|99|202503|202503|111|199706|202503|61.77|17.8|2.81|6.29|2.2|1.76|3.25|5.78|1.02|3.01|1.75|1.44|2.46|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|7741740200|0|0|0||0|43200
2025-06-09 18:18:16|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:18:17|russ2000_0037|CUBE|72|202503|202503|83|200409|202506|122.05|25.98|10.61|12.45|6.95|9.22|2.28|3.5|0.81|1.18|-3.78|3.1|4.37|4.72|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13300970600|9946437528|8474538880|85856534|43.64|0|3011
2025-06-09 18:18:18|russ2000_0038|PB|94|202503|202503|106|199812|202506|15.47|13.47|5.86|4.39|5.43|5.74|1.53|0.9|0.19|0.43|0.67|7.68|1.82|3.22|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4639328000|6735707322|6551847180|46680592|70.71|0|3901
2025-06-09 18:18:21|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|10.15|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|0|0|0||0|5200
2025-06-09 18:18:23|russ2000_0040|THS|69|202503|202503|80|200506|202506|38.78|175.15|1.3|0.94|0.87|0.35|1.64|0.76|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2534570000|1147608000|1286505000|16118951|22.77|0|10800
2025-06-09 18:18:25|russ2000_0042|NBIX|101|202503|202503|113|199703|202506|252.7|42.69|23.72|8.53|27.67|5.4|9.59|4.91|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|11465821700|12459287526|12366326000|178838923|125.93|0|780
2025-06-09 18:18:26|russ2000_0043|FANG|43|202503|202503|51|201209|202506|28.32|8.72|11.73|3.46|8.11|2.68|2.33|1.08|0.39|0.36|-4.09|7.9|2.31|3.68|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|56431134100|40958635903|22501680530|309760984|142.57|0|712
2025-06-09 18:18:28|russ2000_0044|CW|130|202503|202503|140|199006|202506|17.83|41.08|1.51|1.97|1.48|5.49|1.99|6.8|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|17787332000|17420781197|19327383350|136079525|461.77|0|9100
2025-06-09 18:18:30|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:18:30|russ2000_0047|CNO|74|202503|202503|86|200312|202506|30.19|13.38|-1.25|-4.44|0.67|0.95|0.69|1.5|0.74|1.74|8.61|16.44|1.74|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-612959100|3823938492|5510061480|26625657|38.28|0|3300
2025-06-09 18:18:32|russ2000_0048|DAN|149|202503|202503|65|200803|202406|21.61|134.67|0.48|0.56|0.35|0.26|2.02|1.84|1.46|2.01|4.65|0.27|1.9|2.3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|5037460300|2532721356|2511410000|29757117|17.38|0|36300
2025-06-09 18:18:35|russ2000_0050|SF|150|202503|202503|144|198906|202506|39.89|18.66|1.13|0.28|1.07|2.17|1.36|2.07|1.12|0.12|0.25|5.44|0.6|1.8|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8245930700|10057271675|7257939590|63948285|97.57|0|8300
2025-06-09 18:18:37|russ2000_0051|GWRE|45|202503|202503|53|201112|202503|360.23|511.93|8.89|10.36|10.4|15.23|7.65|12.65|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|16993889600|0|0|0||0|2690
2025-06-09 18:18:38|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|0|0|0||0|28300
2025-06-09 18:18:41|russ2000_0054|TEN|87|202412|202412|86|200312|202506|20.6|3.46|0.47|0.42|0.25|0.64|17.81|0.31|8.51|0.92|-5.46|-41.35|6.35|8.59|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1839532900|526027896|1420384968|4274155|17.46|0|78000
2025-06-09 18:18:43|russ2000_0055|MTG|120|202503|202503|132|199206|202506|12.52|8.72|2.59|-1.98|3.79|5.54|1.93|1.21|0.38|0.13|-2.62|10.46|0.63|1.98|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|799992000|6307494440|8919497860|41386740|26.26|0|724
2025-06-09 18:18:45|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:18:46|russ2000_0057|DLX|150|202503|202503|138|199012|202506|15.08|12.3|1.77|0.96|1.51|0.33|6.89|1.11|-21.84|2.4|7.21|6.61|4.12|7.8|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2127377700|688101200|645160240|5956615|15.38|0|6352
2025-06-09 18:18:49|russ2000_0058|CASY|150|202412|202412|140|199003|202503|19.79|32.24|0.5|1.02|0.43|1.11|2.7|4.93|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62553799|394815000|3308950000|19127965600|0|0|0||0|37153
2025-06-09 18:18:52|russ2000_0059|EPR|94|202503|202503|106|199812|202506|33.23|34.96|13.94|8.61|7.9|6.68|1.44|1.87|0.97|1.2|-1.01|8.35|7.67|6.05|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|7077775800|4335024136|4348906900|36096756|56.99|0|58
2025-06-09 18:18:54|russ2000_0060|MKTX|70|202503|202503|82|200412|202506|42.7|38.91|9.87|28.95|11.03|10.31|7.44|6.23|0|0|2.56|0.55|0.93|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7778547800|8405804576|8535970690|126367880|223.73|0|527
2025-06-09 18:18:56|russ2000_0062|AEO|115|202503|202503|124|199403|202503|19.66|10.74|1.09|0.54|1.1|0.38|3.46|1.24|0.08|0.07|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1846508500|0|0|0||0|84000
2025-06-09 18:18:59|russ2000_0063|SXT|151|202503|202503|162|198412|202506|19.74|32.33|1.58|2.26|1.26|2.65|2.4|3.79|0.71|0.64|3.49|3.65|2.48|1.68|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|4745340600|4145155014|4134532870|38949869|97.63|0|4058
2025-06-09 18:19:02|russ2000_0065|SHO|72|202503|202503|83|200409|202506|42.24|94.08|3.56|3.21|1.94|1.98|1.35|1|0.97|0.41|4.5|17.26|5.61|3.97|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2794468400|1815347670|1940878500|21000547|9.06|0|47
2025-06-09 18:19:05|russ2000_0066|GNRC|52|202503|202503|57|201103|202506|22.31|22.66|2.77|5.55|2.08|1.8|5.42|3.11|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8634077500|7685321520|8242428144|105852886|130.08|0|5689
2025-06-09 18:19:06|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:19:07|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-06-09 18:19:08|russ2000_0071|RDN|118|202503|202503|130|199212|202506|11.14|8.52|2.31|-1.1|2.93|3.95|1.33|0.98|0.33|0.52|-2.27|9.24|0.44|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1344933400|4730883400|6475516500|35711612|33.5|0|1400
2025-06-09 18:19:11|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-06-09 18:19:12|russ2000_0073|WWD|99|202503|202503|111|199709|202506|138.76|38.1|1.6|2.23|1.68|4.33|2.61|6|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|14507369000|14049559800|14956720870|123134849|235.81|0|9000
2025-06-09 18:19:15|russ2000_0076|WWW|149|202503|202503|142|198912|202506|26.37|21.38|1.02|1.39|0.93|0.84|2.28|4.85|0.54|2.29|2.44|5.9|1.08|2.15|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|2053032800|1507420260|1504740000|27355592|18.6|0|4000
2025-06-09 18:19:18|russ2000_0077|WBS|139|202503|202503|142|198912|202506|16.81|12.25|4.82|0.05|2.68|3.52|1.24|1.03|1.71|0.41|0.02|17.23|2.73|2.94|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10615338400|9168158034|4879952440|62474811|54.38|0|3298
2025-06-09 18:19:20|russ2000_0081|SYNA|79|202503|202503|91|200209|202506|67.08|15.74|1.83|1.94|2.35|2.51|25.24|1.81|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2824206500|2526345598|2321214000|28067192|65.02|0|1387
2025-06-09 18:19:22|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.91|1.22|0.44|0.52|0.85|-2.46|6.39|3.54|0.41|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3271469800|1165633632|1286706249|20889971|9.855|0|58
2025-06-09 18:19:24|russ2000_0083|WSO|149|202503|202503|145|198903|202506|23.38|34.77|0.81|1.86|0.78|2.22|2.6|6.79|0.45|0.05|0.43|3.3|2.11|2.48|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|18036518600|18090291126|17170505655|124584401|446.91|0|5800
2025-06-09 18:19:26|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-06-09 18:19:28|russ2000_0085|IDA|150|202503|202503|138|199012|202506|16.06|20.63|3.2|4.45|1.96|3.42|1.53|1.87|0.99|1.03|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9039471400|6252838150|5853130250|67541086|115.75|0|1985
2025-06-09 18:19:32|russ2000_0086|POOL|111|202503|202503|119|199509|202506|28.65|28.19|1.23|3.73|1.18|2.17|8.55|9.12|1.23|0.83|4.66|1.77|1.5|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12122228000|11315549965|12270894330|168326809|300.47|0|4500
2025-06-09 18:19:34|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.87|1.33|0.57|0.92|1.99|-11.81|-25.13|8.05|11.91|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|11520604000|2723698325|2398470800|41465832|4.535|0|86
2025-06-09 18:19:36|russ2000_0088|GEO|114|202503|202503|124|199406|202506|37.89|141.37|1.74|1.63|1.23|1.52|2.98|2.83|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5426528800|3792777044|3222233040|80112100|26.86|0|22000
2025-06-09 18:19:39|russ2000_0089|SUI|115|202503|202503|126|199312|202506|153.52|203.92|9.16|13.21|4.71|5.34|6.69|2.33|4.59|1.06|-2.83|-2.6|6.39|2.97|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23238933100|16131001412|12333120070|95201950|126.43|0|3146
2025-06-09 18:19:41|russ2000_0090|ACAD|74|202503|202503|58|201012|202506|16.78|16.19|4828.79|14.66|4704.68|3.71|7.11|4.85|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|2997037600|3706632880|3471946300|55616825|22.18|0|570
2025-06-09 18:19:43|russ2000_0091|ACHC|44|202503|202503|50|201212|202506|76.27|10.87|3.22|1.76|1.81|0.64|2.48|0.67|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4336585800|1993972516|1954692480|50745533|22.06|0|42800
2025-06-09 18:19:44|russ2000_0092|MOG.A|149|202503|202503|161|198503|202506|26.04|28.97|1.06|1.01|0.7|1.65|1.58|3.22|1.14|0.64|-2|11.53|0.33|0.61|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6958418000|5899716600|6101370725|23787158|187.15|0|12809
2025-06-09 18:19:47|russ2000_0094|ENS|77|202503|202503|81|200503|202506|18.09|9.87|1.02|1.15|0.88|0.99|2|1.82|0.62|0.58|3.44|0.77|1.03|1.06|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|4179255700|3486137295|3818810295|36287493|88.95|0|11400
2025-06-09 18:19:49|russ2000_0095|FICO|143|202503|202503|139|199009|202506|38.7|74.97|4.11|10.72|4.91|23.52|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|45590489700|42390639368|51777165440|538379468|1740.76|0|4065
2025-06-09 18:19:52|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|557.69|10.93|11.68|6.19|9.73|1.71|11.74|1.48|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1292283100|1177449696|1074102240|20891063|25.44|0|606
2025-06-09 18:19:54|russ2000_0097|EME|110|202503|202503|118|199512|202506|18.49|21.12|0.28|0.39|0.35|1.48|2.05|7.25|0.44|0.08|3.4|3.18|0.51|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|21553874600|21665354758|26256589780|229394377|477.94|0|36000
2025-06-09 18:19:56|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-06-09 18:19:58|russ2000_0099|EEFT|98|202503|202503|87|200309|202506|41.04|16.5|2.99|1.84|2.58|1.31|5.11|3.71|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4943507000|4831730331|5836160685|49328560|111.73|0|7700
2025-06-09 18:20:00|russ2000_0100|CMPR|68|202503|202503|78|200512|202506|72.33|7.99|2.9|1.34|2.73|0.35|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2550808700|1152033984|1210841856|9660419|46.32|0|13000
2025-06-09 18:20:03|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:20:04|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.51|81.39|0.83|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1081793800|916743282|874390062|4513804|1.365|0|6096
2025-06-09 18:20:06|russ2000_0105|POR|85|202503|202503|77|200603|202506|20.46|14.49|2.43|2.79|1.42|1.27|1.36|1.17|0.98|1.23|-1.24|-6.17|3.78|4.86|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9206800900|4504965762|3687172500|40470427|41.14|0|2949
2025-06-09 18:20:08|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.39|51.12|1.57|3.33|1.57|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|0|0|0||0|5100
2025-06-09 18:20:10|russ2000_0108|SKX|90|202503|202503|102|199912|202506|25.69|14.94|0.8|0.87|0.9|1.04|2.34|2.06|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|9339808500|9300862029|9582759460|633817849|62.17|0|13100
2025-06-09 18:20:12|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-06-09 18:20:13|russ2000_0111|PRAA|76|202503|202503|88|200306|202506|19.07|8.22|4.19|4.33|3.03|0.51|2.52|0.48|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|3920749300|583677440|676928640|9203385|14.72|0|4412
2025-06-09 18:20:15|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:20:16|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-06-09 18:20:18|russ2000_0117|DRH|66|202503|202503|76|200606|202506|38.5|43.25|3.66|3.12|2.22|1.45|1.17|1.03|0.68|0.7|-2.11|7.98|5.14|4.75|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2571152200|1611284027|1563206981|21689606|7.785|0|31
2025-06-09 18:20:20|russ2000_0118|CLDX|143|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.16|179.45|4.98|1.93|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|744225200|1358884574|452018540|18753408|20.47|0|130
2025-06-09 18:20:30|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:20:31|russ2000_0120|CBRL|150|202503|202503|143|198906|202503|23.08|16.55|1.22|1.38|1.11|0.27|3.83|2.03|1.24|1.04|6.2|5.28|1.44|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60846075|9814000|1822010000|1430247500|0|0|0||0|55000
2025-06-09 18:20:33|russ2000_0121|SWX|150|202503|202503|142|198912|202506|19.8|23.05|1.76|1.94|0.78|1.07|1.47|1.44|1.53|1.41|-2.96|-2.47|4.14|3.46|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53289845|406295000|6616829000|9933037800|5161390493|3985809300|31634006|71.775|0|2295
2025-06-09 18:20:36|russ2000_0123|PRI|52|202503|202503|61|201003|202506|13.67|17.79|1.21|1.58|2.07|2.82|2.34|3.85|0.53|0.83|6.74|6.51|1|1.47|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578549700|1728115000|48487000|9072547100|8738110186|10649494060|40808904|264.61|0|2803
2025-06-09 18:20:38|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-06-09 18:20:39|russ2000_0127|VSAT|105|202503|202503|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.3|2.76|0.3|0.36|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|145077020|1612105000|3020797000|6714976500|1360698680|653239950|32209658|10.45|0|6100
2025-06-09 18:20:42|russ2000_0128|NJR|150|202503|202503|139|199009|202506|19.12|10.92|1.16|2.32|0.81|2.17|2.24|1.82|1.02|1.31|2.16|-9.26|4.63|3.93|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20418476|83708000|4005652000|7648470000|4513617000|4309380000|28223841|45|0|1108
2025-06-09 18:20:45|russ2000_0131|UBSI|146|202503|202503|138|199012|202506|15.76|13.72|4.78|-0.66|4.52|4.76|1.76|0.99|0.74|0.1|3.73|6.67|4.03|4.01|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|901700087|2863752000|251893000|2852158100|5266865068|4425058698|21215366|36.91|0|2204
2025-06-09 18:20:47|russ2000_0132|NHI|122|202503|202503|134|199112|202506|18.97|22.85|13.47|12.76|10.61|9.38|6.28|2.36|1.07|0.89|6.82|3.35|7.57|5|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58122878|135004000|519479000|4531852200|3360545589|3213460500|19853606|71.97|0|16
2025-06-09 18:20:50|russ2000_0134|RHP|102|202503|202503|114|199612|202506|123.91|20.85|3.26|3.89|2.18|2.61|3.69|11.66|2.08|6.35|1.5|10.89|2.14|4.46|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105230165|413858000|3121446000|9486330500|5903478712|5408891860|79787334|98.39|0|1206
2025-06-09 18:20:53|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:20:53|russ2000_0137|HNI|151|202503|202503|138|199012|202506|28.82|17.03|0.95|0.74|0.9|0.91|3.6|2.77|0.4|0.5|4.38|6.7|2.24|2.78|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45522887|27500000|440422000|2551045600|2228012222|2058458600|14193660|47.86|0|8500
2025-06-09 18:20:56|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:20:57|russ2000_0140|HR|113|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.26|1.65|1.01|0.79|0.93|-0.12|-2.28|6.88|8.53|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13794858|25722000|144282000|9853537600|5103484748|1943939840|44110911|14.54|0|297
2025-06-09 18:20:59|russ2000_0141|POST|44|202503|202503|51|201209|202506|60.08|19.6|2.05|1.99|1.09|0.91|1.5|1.6|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|642935714|617600000|1721800000|12432943300|6138518162|7623764000|61540848|110.17|0|10100
2025-06-09 18:21:01|russ2000_0142|OLN|150|202503|202503|155|198609|202506|44.56|41.47|0.85|1.03|0.63|0.38|1.78|1.21|0.85|1.51|3.04|3.8|4.91|3.78|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143000000|174000000|3606700000|5192008600|2435120055|3339585000|38266134|21.15|0|6500
2025-06-09 18:21:04|russ2000_0144|TXRH|72|202503|202503|83|200409|202506|31.66|30.11|1.51|1.66|1.75|2.37|4.27|9.38|0.14|0.28|3.5|2.48|1.79|1.32|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86748750|221085000|1589433000|12743579400|12962095640|13534411930|209235395|195.13|0|67900
2025-06-09 18:21:06|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-06-09 18:21:08|russ2000_0146|ACIW|111|202503|202503|119|199509|202506|104.3|18.85|2.8|3.1|2.79|3.04|4.55|3.39|3.13|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96549463|230057000|123827000|5577545100|5039432871|5613427680|40952278|47.87|0|4018
2025-06-09 18:21:10|russ2000_0147|NWE|151|202503|202503|79|200509|202506|17.54|13.76|2.88|3.91|1.83|2.16|1.49|1.12|1.33|1.08|1.09|3.89|3.83|4.94|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25522955|56025000|4860759000|6292703400|3243885772|2673247335|20972799|52.855|0|1533
2025-06-09 18:21:13|russ2000_0149|FCNCA|127|202503|202503|134|199112|202506|13.19|10.63|0.78|-4.04|2.15|2.75|1.21|1.15|0.77|1.7|1.47|20.41|0.92|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4169401226|35056000000|1255688000|28412919300|24912944939|18267648226|147093202|1857.11|0|7176
2025-06-09 18:21:16|russ2000_0150|MTX|122|202503|202503|130|199209|202503|19.25|12.26|1.46|1.47|1.34|0.92|1.76|1.18|0.4|0.62|1.68|5.07|0.33|0.72|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157961957|312200000|1023600000|2543651900|1888522935|2023835000|18196886|59.35|0|3628
2025-06-09 18:21:18|russ2000_0151|CAKE|116|202503|202503|128|199306|202506|28.86|18.45|1.66|0.71|1.66|0.8|3.99|8.59|0.12|1.85|6.75|0.73|2.32|1.83|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49808519|135411000|2074026000|3355108700|2910562254|2582423640|75499226|58.86|0|46250
2025-06-09 18:21:21|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-06-09 18:21:23|russ2000_0153|EPAM|46|202503|202503|54|201112|202506|39.98|24.82|3.4|6.85|3.57|2.1|5.39|2.76|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|473123767|1173639000|402119000|8949212700|10049982480|10337535576|170287327|177.48|0|36739
2025-06-09 18:21:25|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-06-09 18:21:27|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-06-09 18:21:28|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-06-09 18:21:30|russ2000_0157|ABG|78|202503|202503|90|200212|202506|12.59|11.33|0.4|0.43|0.19|0.28|2.33|1.29|2.98|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43998910|131200000|1013000000|9023010500|4679872560|4594365000|37963944|238.05|0|8500
2025-06-09 18:21:33|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:21:33|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-06-09 18:21:36|russ2000_0161|DAR|110|202503|202503|122|199412|202506|30.16|29.88|1.05|2.15|0.74|0.9|2.25|1.14|1.91|0.88|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|57338673|81471000|1908230000|8790756100|5056260108|5306988030|65725769|31.97|0|10100
2025-06-09 18:21:38|russ2000_0163|TCBI|86|202503|202503|88|200306|202506|26.64|45.52|4.52|-7.18|4.08|3.85|1.82|1.16|1|0.41|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1388175070|4082572000|26653000|1118902600|3624460875|3982631625|31221676|78.75|0|1738
2025-06-09 18:21:40|russ2000_0165|ALGT|66|202503|202503|70|200612|202406|25.25|15.9|1.78|1.95|1.6|0.41|4.17|0.95|1.1|1.81|3.18|3.9|2.03|4.65|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|346784951|878598000|2176267000|2198629300|1053957300|916750300|26045674|57.65|0|4349
2025-06-09 18:21:42|russ2000_0166|PFPT|39|202006|202006|-173|202603|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2025-06-09 18:21:44|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2025-06-09 18:21:45|russ2000_0168|LAD|107|202503|202503|114|199612|202506|17.47|10.24|0.48|0.65|0.24|0.24|1.8|1.25|2.34|1.97|4.04|0.75|2.03|0.66|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|52297752|430300000|1798300000|21258527200|8539318172|8614075072|93935306|325.03|0|14320
2025-06-09 18:21:49|russ2000_0169|PBH|69|202503|202503|77|200603|202506|20.47|20.02|3.76|3.43|2.23|3.78|3.01|2.31|1.56|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|29251537|97884000|91501000|5097687400|4252328010|4363899120|31232227|85.89|0|520
2025-06-09 18:21:51|russ2000_0170|FNB|135|202503|202503|138|199012|202506|15.87|11.29|3.89|1.58|2.7|3.23|1.22|0.8|1.11|0.57|-0.06|5.57|3.88|3.37|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|951226882|5482000000|335000000|3252878000|5113761104|4634181644|32205454|14.23|0|4223
2025-06-09 18:21:53|russ2000_0172|HELE|150|202412|202412|133|199112|202503|16.76|4.99|1.27|2.88|1.12|0.33|1.75|0.37|0.38|0.54|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33216071|18867000|169167000|1514956200|0|0|0||0|1650
2025-06-09 18:21:56|russ2000_0173|CATY|130|202503|202503|134|199112|202506|14.95|11.36|4.01|-0.82|4.57|4.35|1.66|1.1|0.33|0.08|0.9|7.71|2.13|3.02|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|710731057|1966068000|138382000|1376562400|3151561500|3585708000|15153400|45|0|1219
2025-06-09 18:21:59|russ2000_0174|WTFC|103|202503|202503|112|199706|202506|19.99|12.21|2.89|-1.64|3.03|3.28|1.54|1.34|0.84|0.64|-2.94|-2.06|0.86|1.54|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1676732060|8835704000|774288000|3956056100|8263864357|7168100540|41424301|123.49|0|5057
2025-06-09 18:22:01|russ2000_0175|DK|70|202503|202503|56|200603|202003|16.28|3.99|0.32|0.32|0.22|0.11|1.85|7.49|1.34|19.53|2.85|1.99|2.61|5.32|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|426618781|623800000|2667300000|3846606000|1162325025|1419116760|32502212|19.17|0|3814
2025-06-09 18:22:03|russ2000_0176|ALE|150|202503|202503|142|198912|202506|26.21|20.49|8.33|4.1|4.55|2.48|1.39|1.32|0.86|0.67|1.66|1.64|9.81|4.39|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|109853636|92000000|4669900000|6140517600|3787934330|3391665000|21343256|65.35|0|1355
2025-06-09 18:22:05|russ2000_0177|SLAB|86|202503|202503|79|200012|202009|67.03|144.66|4.82|4.79|5.7|6.67|4.97|4.12|0.1|0.49|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|357367198|424805000|140200000|3698797500|4392622710|5919550470|45123087|135.27|0|1545
2025-06-09 18:22:07|russ2000_0178|WAL|66|202503|202503|78|200512|202506|17.75|10.24|5.14|-1.08|6.39|2.54|1.85|1.24|0.48|0.73|0|0|2.26|2.02|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2011649606|7011000000|198150000|6824247600|8244047400|7464477450|61576207|74.65|0|1835
2025-06-09 18:22:09|russ2000_0179|GIII|129|202412|202412|139|199006|202503|27.11|5.91|0.51|0.34|0.41|0.37|1.45|0.66|0.48|0|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|32595868|181440000|234698000|931453300|0|0|0||0|8100
2025-06-09 18:22:12|russ2000_0180|BLKB|72|202503|202503|82|200406|202412|72.85|72.35|4.23|3.55|4.01|2.76|12.95|91.92|1.38|36.34|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|25582386|37243000|132114000|4264849600|3049186605|3043096440|17048639|62.85|0|3611
2025-06-09 18:22:14|russ2000_0181|BKH|150|202503|202503|146|198812|202506|21.54|14.69|2.98|4.16|1.82|1.85|1.72|1.15|1.21|1.19|-1.56|-2.25|4.27|4.6|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|58900927|6600000|5703199000|8532262400|4176219210|3606426115|24524370|57.595|0|2944
2025-06-09 18:22:17|russ2000_0182|CIEN|99|202503|202503|110|199709|202503|246.87|93.28|5.06|1.6|5.04|2.29|8.58|3.44|-0.18|0.55|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|823721909|1253948000|315569000|9832913200|0|0|0||0|6383
2025-06-09 18:22:19|russ2000_0183|LPX|150|202503|202503|146|198812|202506|119.29|16.22|1.09|1.5|0.99|2.23|1.61|3.8|0.52|0.21|3.36|9.16|2.31|1.17|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400776296|256000000|954000000|6474016400|6470100000|10444590000|71792775|92.43|0|4800
2025-06-09 18:22:22|russ2000_0184|WAFD|151|202503|202503|143|198909|202506|14.06|11.07|9|1.88|5.64|3.25|1.51|0.86|1.38|0.93|3.55|10.06|2.84|3.61|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|990071315|3351123000|252805000|2094818400|2369056465|2220996853|14203946|29.335|0|2062
2025-06-09 18:22:26|russ2000_0185|CUZ|150|202503|202503|162|198412|202506|22.16|90.67|9.84|8.17|6.74|5.27|1.62|1.04|0.63|0.63|1.46|-4.56|5.99|4.28|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|35193520|5330000|18647000|7973656900|5023819328|4445513600|45268310|29.92|0|331
2025-06-09 18:22:29|russ2000_0187|XPO|78|202503|202503|76|200606|202506|31.41|36.97|0.88|0.82|0.71|1.8|2.5|8.63|0.79|2.07|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|229846418|212000000|4823000000|17141536100|14151050320|10932740000|234334147|120.14|0|96000
2025-06-09 18:22:31|russ2000_0188|CLVS|42|202006|202006|-173|202603|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2025-06-09 18:22:32|russ2000_0189|FR|110|202503|202503|121|199503|202506|24.12|24.89|10.02|15.32|5.54|9.73|1.65|2.51|1.3|0.9|1.55|7.95|6.88|3.09|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|24810590|35738000|25610000|8997286900|6655481569|6439637270|55323023|50.27|0|155
2025-06-09 18:22:34|russ2000_0190|RLI|151|202503|202503|162|198412|202506|14.93|24.33|1.72|2.03|2|3.95|2.11|4.23|0.17|0.06|4.49|2.49|1.81|0.81|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|774720034|1249509000|52113000|5818814900|6786591165|3359252700|26848129|73.95|0|905
2025-06-09 18:22:37|russ2000_0192|BRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:22:38|russ2000_0194|HCSG|150|202503|202503|138|199012|202506|29.88|26.09|1.08|0.78|1.16|0.62|3.65|2.07|0.01|0.05|1.32|4.12|1.38|3.64|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|56708911|114813000|27807000|938131600|1065302760|1092491970|10052326|14.61|0|51000
2025-06-09 18:22:41|russ2000_0195|AKR|110|202503|202503|122|199412|202506|36.86|125.25|12.41|12.08|6.11|6.08|1.85|1.14|1.7|0.71|-0.54|0.7|5.78|3.79|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|70948578|48523000|3368557000|4628228600|2624356236|1727047200|19399840|20.04|0|118
2025-06-09 18:22:43|russ2000_0197|OGS|36|202503|202503|46|201312|202506|22.45|17.85|3|3.56|2.13|1.89|1.7|1.45|0.81|1.01|1.97|1.42|2.58|3.6|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|35446059|19305000|4707725000|7777664300|4429359781|3936742240|56393882|73.91|0|3600
2025-06-09 18:22:45|russ2000_0198|SHOO|113|202503|202503|121|199503|202506|23.75|11.36|1.35|0.9|1.46|0.83|3.74|2.19|0.02|0.06|4.64|5.85|2.16|3.19|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|85278376|147242000|170083000|1693879900|1913077000|2069708120|44754165|26.36|0|4000
2025-06-09 18:22:47|russ2000_0200|B|151|202503|202503|158|198512|202506|18.09|15.27|1.15|2.03|0.98|2.66|1.92|1.43|0.69|0.19|2.49|4.63|2.77|1.97|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|165639770|4104000000|353264000|43816659500|34922194011|1034532501|351509709|20.31|0|5749
2025-06-09 18:22:50|russ2000_0201|CVLT|69|202503|202503|75|200609|202506|203.85|113.17|3.69|2.28|4.63|8.67|9.87|25.96|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|295042746|302103000|127102000|8018623700|8434890000|8893698750|95258597|191.25|0|2533
2025-06-09 18:22:52|russ2000_0202|FNSR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:22:53|russ2000_0203|SAM|103|202503|202503|114|199612|202506|30.54|36.31|1.98|7.27|2.16|1.24|4.93|2.72|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|60409172|152454000|648968000|2316385000|2443587195|2700063690|35848518|218.93|0|2128
2025-06-09 18:22:55|russ2000_0204|SNX|74|202412|202412|86|200309|202503|13.13|15.15|0.21|0.35|0.17|0.17|1.44|1.26|0.45|0.54|-0.82|3.3|1.11|1.38|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|216007000|541863000|583951000|13969124700|0|0|0||0|240000
2025-06-09 18:22:57|russ2000_0206|FUL|150|202412|202412|162|198409|202503|22.52|27.91|0.88|1.56|0.71|0.89|1.92|1.7|0.7|1.23|1.74|4.08|1.43|1.62|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|72048657|105743000|654718000|5100518100|0|0|0||0|6500
2025-06-09 18:23:00|russ2000_0207|TPH|40|202503|202503|50|201212|202506|13.25|6.84|1.16|0.99|0.86|0.67|1.31|0.84|0.65|0.3|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|243010278|812937000|48384000|2893155400|2790819522|3986474778|32585659|30.78|0|1386
2025-06-09 18:23:01|russ2000_0211|LFUS|118|202503|202503|130|199212|202506|52.15|51.73|2.12|3.32|2.05|2.53|3.02|2.25|0.41|0.33|1.37|2.44|1.03|1.25|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|149060009|619671000|354298000|5566674100|5523218808|5433245760|50957589|223.48|0|11300
2025-06-09 18:23:04|russ2000_0212|SBGI|110|202503|202503|118|199512|202506|47.22|6.7|3.82|2.39|1.5|0.26|3.8|2.15|1.86|9.61|0.64|-94.35|5.64|7.43|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|192890607|631000000|1029000000|4408256700|936238955|1087123705|5245109|13.465|0|11800
2025-06-09 18:23:06|russ2000_0214|VLY|151|202503|202503|142|198912|202506|18.33|13.11|9.53|2.66|6.22|2.57|2.69|0.71|1.45|0.4|2.89|5.76|3.57|4.86|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|671725085|1578086000|588655000|6725404700|5065454165|3661311983|76811058|9.045|0|3174
2025-06-09 18:23:09|russ2000_0215|AMBA|42|202503|202503|23|201209|201806|70.93|212.83|4.83|6.82|6.52|6.32|4.54|3.55|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|271037744|259387000|13718000|1776041700|0|0|0||0|761
2025-06-09 18:23:11|russ2000_0216|HAE|125|202503|202503|133|199203|202506|59.28|21.82|2.61|4.92|2.63|2.69|3.47|4.23|0.31|1.49|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|115754719|306763000|242969000|4302712000|3482634457|3701570810|40006420|72.23|0|3004
2025-06-09 18:23:13|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.36|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2005932690|2015391300|10016929|21.9|-9.54|608
2025-06-09 18:23:15|russ2000_0218|EXAS|82|202503|202503|-173|202603|198200|0|0|191.6|13.84|215.38|3.62|7.74|4.35|0.16|0.97|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|271626363|786175000|596188000|11886949600|10427400963|8278405830|176181006|55.29|0|4110
2025-06-09 18:23:17|russ2000_0219|VAC|39|202503|202503|51|201209|202506|93.37|11.48|1.67|2.08|1.12|0.57|1.8|0.95|0.99|2.09|2.68|8.15|2.21|4.65|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|217130028|196000000|835000000|7183711200|2323828620|2772760000|37201141|67.3|0|22000
2025-06-09 18:23:19|russ2000_0220|CHE|150|202503|202503|110|199712|202506|22.89|26.83|1.52|3.77|1.55|3.33|3.84|6.82|0.5|0|4.42|2.95|1.39|0.36|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|34008141|173882000|311435000|8053895100|8057489715|9017757210|67185532|550.77|0|16641
2025-06-09 18:23:21|russ2000_0222|CRUS|137|202503|202503|141|199003|202506|31.83|17.22|1.93|2.52|2.33|3.01|3.25|2.74|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|178577023|595780000|293778000|4613852500|5412118500|6238980000|63973326|103.5|0|1443
2025-06-09 18:23:24|russ2000_0223|SLCA|42|202006|202006|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.19|3.41|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|241792974|158676000|1498744000|1327209900|221629200|220860000|2739017|3|-68.62|2177
2025-06-09 18:23:25|russ2000_0224|MLI|127|202503|202503|136|199106|202506|18.3|14.2|0.74|0.82|0.85|2.26|1.94|3.24|0.36|0|6.01|3.55|1.19|1.15|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|197627718|873597000|391133000|7713692800|8627107605|4394857020|53898738|77.97|0|4964
2025-06-09 18:23:28|russ2000_0225|OMI|149|202503|202503|110|199012|201806|26.41|16.38|0.25|0.34|0.18|0.06|2.18|1.06|0.85|3.39|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|59040652|59436000|439233000|2492671900|608493600|481688640|10129810|7.88|0|15400
2025-06-09 18:23:31|russ2000_0226|AXE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:23:31|russ2000_0227|LOPE|62|202503|202503|67|200809|202506|27.55|23.38|3.6|4.66|3.68|5.15|5.91|6.77|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|130694073|304653000|167346000|5205674900|5310266870|8786588850|39439176|186.35|0|4350
2025-06-09 18:23:33|russ2000_0229|TTWO|97|202503|202503|89|199806|202009|91.61|40.88|1.72|4.88|2.09|7.26|3.97|19.99|0.31|1.71|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|522876762|1465500000|286922000|44757155700|41380931840|26853721600|629803268|233.6|0|5800
2025-06-09 18:23:35|russ2000_0231|HPP|51|202503|202503|24|201409|202009|315.87|38.43|11.44|8.13|5.26|0.39|1.29|0.14|0.8|1.53|-11.57|3.55|2.76|4.35|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|70718653|86474000|267226000|5219790100|325202520|357929450|6275540|2.3|0|347
2025-06-09 18:23:37|russ2000_0232|MBFI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:23:37|russ2000_0233|GPI|98|202503|202503|110|199712|202506|14.08|12.09|0.35|0.36|0.16|0.27|1.48|1.86|1.92|1.66|3.36|14.03|1.26|0.45|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|44166813|70500000|1768000000|10362855300|5595551346|7642964000|54382208|429.38|0|15296
2025-06-09 18:23:40|russ2000_0234|MPWR|78|202503|202503|79|200509|202506|61.58|18.74|5.63|17.32|7.02|14.38|6.16|10.35|0|0|2.16|1.06|0.92|0.75|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|248951216|1026664000|255889000|31870726400|33799725690|33061281070|472364809|705.97|0|2002
2025-06-09 18:23:42|russ2000_0235|IBKC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 18:23:42|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.67|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|3.72|2.95|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3292083288|3301275080|15736856|41.33|-20.64|1668
2025-06-09 18:23:45|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|2988804100|2384064056|2400060304|15433510|97.36|68.91|10000
2025-06-09 18:23:46|russ2000_0238|SAIC|44|202503|202503|47|201306|202503|22.46|16.97|0.87|1.06|0.84|0.8|5.92|3.79|1.79|1.52|4.23|-1.57|1.79|1.22|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|315243902|47000000|354000000|7942658300|0|0|0||0|26000
2025-06-09 18:23:48|russ2000_0239|CACI|150|202503|202503|140|199006|202506|25.59|20.91|0.74|1.16|0.68|1.19|2.01|2.63|0.44|0.84|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|58298556|223897000|501288000|12683749000|9742889400|11296700820|144569562|443.06|0|22900
2025-06-11 21:36:48|russ2000_0000|QRVO|31|202503|202503|42|201412|202506|117.55|141.49|3.68|4.82|3.45|2.12|2.74|2.27|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|8250060900|7681696400|9651805170|177044818|82.67|0|7900
2025-06-11 21:36:50|russ2000_0002|PBYI|54|202503|202503|4|202406|202506|7.4|4.6|4.14|1.62|2.98|0.75|19.39|1.81|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|141506200|175637808|141591504|1481882|3.54|0|269
2025-06-11 21:36:52|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:36:53|russ2000_0004|DXCM|66|202503|202503|27|201809|202506|132.7|61.96|20.69|21.94|20.02|8.21|21.24|14.36|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|33000458200|32556685725|8053910000|297038458|83.03|0|5200
2025-06-11 21:36:54|russ2000_0005|BC|150|202503|202503|139|199009|202506|26.59|48.11|0.81|1.41|0.72|0.76|3.79|2.04|1.21|1.33|2.88|8.65|1.91|2.92|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|6030540100|3828297070|4645158000|59378317|58.21|0|12828
2025-06-11 21:36:56|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.59|18.27|0.53|0.09|0.48|0.09|2.59|0.7|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|635630200|546446397|981180000|9346933|18.17|0|40000
2025-06-11 21:36:58|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.7|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6757873100|1718548515|1317745000|139751833|4.85|0|21569
2025-06-11 21:37:00|russ2000_0008|GPK|123|202503|202503|126|199312|202506|25.7|10.65|1.01|1.23|0.48|0.77|1.89|2.09|2.81|1.81|3.86|5.49|1.94|1.88|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|12360569300|6590313912|6064968000|76543847|21.84|0|18000
2025-06-11 21:37:02|russ2000_0009|MMS|99|202503|202503|111|199709|202506|29.95|14|1.45|1.34|1.55|0.78|3.64|2.38|0.06|0.9|4.07|5.11|0.83|1.7|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5408089200|3969223560|4374464880|32149753|70.44|0|29600
2025-06-11 21:37:04|russ2000_0010|CGNX|130|202503|202503|142|198912|202506|43.25|45.38|7.09|15.19|7.86|5.77|4.66|3.58|0|0|3.2|0.85|0.97|1.02|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|5075543700|5179468404|5315791965|60973173|30.855|0|2267
2025-06-11 21:37:05|russ2000_0012|SSNC|59|202503|202503|61|201003|202506|62.07|25.24|6.08|4.77|4.61|3.47|2.66|2.95|0.87|1.01|-5.68|3.11|0.83|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26598317600|20027392000|21604224000|110978298|81.28|0|22800
2025-06-11 21:37:07|russ2000_0013|WEX|66|202503|202503|78|200512|202506|31.69|18.14|5.27|4.61|4.24|2.19|5.36|5.95|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|6012385900|4820100984|6162332040|71131457|140.76|0|5000
2025-06-11 21:37:08|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-06-11 21:37:09|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:37:10|russ2000_0017|TYL|134|202503|202503|141|199003|202506|65.54|87.95|6.09|12.18|7.56|11.64|4.66|7.17|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|25084189500|25176092292|24185287360|152820814|583.96|0|5495
2025-06-11 21:37:12|russ2000_0018|STE|122|202503|202503|131|199209|202506|61.58|38.84|2.4|5.17|2.43|4.37|3.51|3.59|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|25725862600|23672846820|20632494320|182762031|240.82|0|13000
2025-06-11 21:37:14|russ2000_0019|HIW|107|202503|202503|119|199509|202506|36.12|19.63|9.3|7.91|5.04|4.19|1.74|1.42|1.17|1.38|-0.2|4.13|6.01|6.37|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6813330100|3386330946|3352389300|30842384|31.41|0|398
2025-06-11 21:37:16|russ2000_0021|BDC|111|202503|202503|124|199406|202506|30.73|21.45|1.36|1.47|1.15|1.79|2.99|3.59|1|0.96|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|5320351600|4403076145|4961611525|25453406|111.085|0|7000
2025-06-11 21:37:18|russ2000_0022|RLJ|47|202503|202503|55|201109|202506|96.61|28.17|3.98|3.31|2.31|0.81|1.17|0.6|0.7|0.99|4.88|10.14|5.66|7.51|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3378437300|1112862345|1197957603|16162619|7.325|0|87
2025-06-11 21:37:19|russ2000_0023|HEI|151|202503|202503|138|199009|202503|33.25|58.59|2.55|8.29|2.62|8.52|3.27|8.79|0.29|0.57|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|37417775900|0|0|0||0|5900
2025-06-11 21:37:21|russ2000_0025|MANH|99|202503|202503|109|199803|202506|49.95|54.13|4.35|9.81|5.47|11.17|13.02|46.93|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|11529122200|11503026008|12206339420|164153821|189.46|0|3500
2025-06-11 21:37:23|russ2000_0027|WST|151|202503|202503|138|199012|202506|37.04|35.18|1.92|9.87|1.97|5.68|2.92|6|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|16157597600|16090021000|16986401000|146101230|224.095|0|8200
2025-06-11 21:37:25|russ2000_0029|VRNT|69|202503|202503|89|200212|202503|273.6|21.51|2.55|3.02|2.45|1.23|15.87|1.19|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1733610700|0|0|0||0|6200
2025-06-11 21:37:26|russ2000_0031|TDY|95|202503|202503|103|199909|202506|21.43|28.46|1.5|3.78|1.51|4.09|3.18|2.35|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25965391200|23335944544|18827424000|161610357|498.08|0|11790
2025-06-11 21:37:28|russ2000_0032|FAF|52|202503|202503|60|201006|202506|16.95|38.77|0.62|0.8|0.76|0.97|1.27|1.2|0.2|0.45|2.67|3.64|2.67|3.69|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6065316000|6042360000|6606957650|54211004|58.55|0|18412
2025-06-11 21:37:29|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-06-11 21:37:31|russ2000_0035|MTN|99|202503|202503|111|199706|202503|61.77|17.8|2.81|6.29|2.2|1.76|3.25|5.78|1.02|3.01|1.75|1.44|2.46|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|7741740200|0|0|0||0|43200
2025-06-11 21:37:33|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:37:33|russ2000_0037|CUBE|72|202503|202503|83|200409|202506|122.04|25.79|10.61|12.45|6.95|9.16|2.28|3.47|0.81|1.18|-3.78|3.1|4.37|4.75|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13392152200|9876921867|8415310320|84185508|43.335|0|3011
2025-06-11 21:37:35|russ2000_0038|PB|94|202503|202503|106|199812|202506|15.47|13.33|5.86|4.39|5.43|5.68|1.53|0.89|0.19|0.43|0.67|7.68|1.82|3.26|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4729846900|6664263672|6482353680|45487721|69.96|0|3901
2025-06-11 21:37:36|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|10.15|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|0|0|0||0|5200
2025-06-11 21:37:39|russ2000_0040|THS|69|202503|202503|80|200506|202506|38.63|167.46|1.3|0.94|0.87|0.34|1.64|0.72|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2531540000|1097208000|1230005000|15173247|21.77|0|10800
2025-06-11 21:37:40|russ2000_0000|QRVO|31|202503|202503|42|201412|202506|117.55|141.49|3.68|4.82|3.45|2.12|2.74|2.27|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|8250060900|7681696400|9651805170|177044818|82.67|0|7900
2025-06-11 21:37:40|russ2000_0042|NBIX|101|202503|202503|113|199703|202506|252.68|42.08|23.72|8.53|27.67|5.32|9.59|4.85|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|11404462900|12283177530|12191530000|172110593|124.15|0|780
2025-06-11 21:37:41|russ2000_0002|PBYI|54|202503|202503|4|202406|202506|7.4|4.6|4.14|1.62|2.98|0.75|19.39|1.81|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|141506200|175637808|141591504|1481882|3.54|0|269
2025-06-11 21:37:43|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:37:42|russ2000_0043|FANG|43|202503|202503|51|201209|202506|28.34|9.1|11.73|3.46|8.11|2.8|2.33|1.13|0.39|0.36|-4.09|7.9|2.3|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|57894895800|42765676794|23494424940|327120966|148.86|0|712
2025-06-11 21:37:43|russ2000_0004|DXCM|66|202503|202503|27|201809|202506|132.7|61.96|20.69|21.94|20.02|8.21|21.24|14.36|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|33000458200|32556685725|8053910000|297038458|83.03|0|5200
2025-06-11 21:37:44|russ2000_0044|CW|130|202503|202503|140|199006|202506|17.83|41.95|1.51|1.97|1.48|5.61|1.99|6.94|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|17938843000|17788233411|19735051050|151602551|471.51|0|9100
2025-06-11 21:37:45|russ2000_0005|BC|150|202503|202503|139|199009|202506|26.59|48.11|0.81|1.41|0.72|0.76|3.79|2.04|1.21|1.33|2.88|8.65|1.91|2.92|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|6030540100|3828297070|4645158000|59378317|58.21|0|12828
2025-06-11 21:37:46|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:37:47|russ2000_0047|CNO|74|202503|202503|86|200312|202506|30.18|13.1|-1.25|-4.44|0.67|0.93|0.69|1.47|0.74|1.74|8.61|16.44|1.74|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-683349500|3743024433|5393469270|26309582|37.47|0|3300
2025-06-11 21:37:47|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.59|18.27|0.53|0.09|0.48|0.09|2.59|0.7|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|635630200|546446397|981180000|9346933|18.17|0|40000
2025-06-11 21:37:49|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.18|1.85|0.7|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6757873100|1718548515|1317745000|139751833|4.85|0|21569
2025-06-11 21:37:49|russ2000_0048|DAN|149|202503|202503|65|200803|202406|21.61|134.67|0.48|0.56|0.35|0.26|2.02|1.87|1.46|2.01|4.65|0.27|1.9|2.26|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|5057863800|2580082371|2558372500|29060189|17.705|0|36300
2025-06-11 21:37:51|russ2000_0008|GPK|123|202503|202503|126|199312|202506|25.7|10.65|1.01|1.23|0.48|0.77|1.89|2.09|2.81|1.81|3.86|5.49|1.94|1.88|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|12360569300|6590313912|6064968000|76543847|21.84|0|18000
2025-06-11 21:37:51|russ2000_0050|SF|150|202503|202503|144|198906|202506|39.89|18.49|1.13|0.28|1.07|2.15|1.36|2.05|1.12|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8249012500|9968625025|7193966770|60901198|96.71|0|8300
2025-06-11 21:37:52|russ2000_0009|MMS|99|202503|202503|111|199709|202506|29.95|14|1.45|1.34|1.55|0.78|3.64|2.38|0.06|0.9|4.07|5.11|0.83|1.7|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5408089200|3969223560|4374464880|32149753|70.44|0|29600
2025-06-11 21:37:53|russ2000_0051|GWRE|45|202503|202503|53|201112|202503|360.23|511.93|8.89|10.36|10.4|15.23|7.65|12.65|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|16993889600|0|0|0||0|2690
2025-06-11 21:37:54|russ2000_0010|CGNX|130|202503|202503|142|198912|202506|43.25|45.38|7.09|15.19|7.86|5.77|4.66|3.58|0|0|3.2|0.85|0.97|1.02|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|5075543700|5179468404|5315791965|60973173|30.855|0|2267
2025-06-11 21:37:55|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|0|0|0||0|28300
2025-06-11 21:37:56|russ2000_0012|SSNC|59|202503|202503|61|201003|202506|62.07|25.24|6.08|4.77|4.61|3.47|2.66|2.95|0.87|1.01|-5.68|3.11|0.83|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26598317600|20027392000|21604224000|110978298|81.28|0|22800
2025-06-11 21:37:57|russ2000_0054|TEN|87|202412|202412|86|200312|202506|20.6|3.6|0.47|0.42|0.25|0.67|17.81|0.32|8.51|0.92|-5.46|-41.35|6.35|8.26|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1835917600|546966578|1476923774|4629915|18.155|0|78000
2025-06-11 21:37:58|russ2000_0013|WEX|66|202503|202503|78|200512|202506|31.69|18.14|5.27|4.61|4.24|2.19|5.36|5.95|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|6012385900|4820100984|6162332040|71131457|140.76|0|5000
2025-06-11 21:38:00|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-06-11 21:37:59|russ2000_0055|MTG|120|202503|202503|132|199206|202506|12.52|8.82|2.59|-1.98|3.79|5.6|1.93|1.23|0.38|0.13|-2.62|10.46|0.63|1.96|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|780997000|6378351670|9019697855|41243395|26.555|0|724
2025-06-11 21:38:01|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:38:01|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:38:02|russ2000_0017|TYL|134|202503|202503|141|199003|202506|65.54|87.95|6.09|12.18|7.56|11.64|4.66|7.17|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|25084189500|25176092292|24185287360|152820814|583.96|0|5495
2025-06-11 21:38:02|russ2000_0057|DLX|150|202503|202503|138|199012|202506|15.08|12.36|1.77|0.96|1.51|0.33|6.89|1.11|-21.84|2.4|7.21|6.61|4.12|7.77|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2170753600|691009300|647886860|6124764|15.445|0|6352
2025-06-11 21:38:04|russ2000_0018|STE|122|202503|202503|131|199209|202506|61.58|38.84|2.4|5.17|2.43|4.37|3.51|3.59|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|25725862600|23672846820|20632494320|182762031|240.82|0|13000
2025-06-11 21:38:05|russ2000_0058|CASY|151|202503|202503|140|199003|202503|19.79|31.6|0.5|1.02|0.43|1.08|2.7|4.8|0.7|0.72|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-11 21:38:06|russ2000_0019|HIW|107|202503|202503|119|199509|202506|36.12|19.63|9.3|7.91|5.04|4.19|1.74|1.42|1.17|1.38|-0.2|4.13|6.01|6.37|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6813330100|3386330946|3352389300|30842384|31.41|0|398
2025-06-11 21:38:08|russ2000_0059|EPR|94|202503|202503|106|199812|202506|33.24|35.06|13.94|8.61|7.9|6.7|1.44|1.87|0.97|1.2|-1.01|8.35|7.67|6.04|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|7109724600|4347194760|4361116500|36756354|57.15|0|58
2025-06-11 21:38:08|russ2000_0021|BDC|111|202503|202503|124|199406|202506|30.73|21.45|1.36|1.47|1.15|1.79|2.99|3.59|1|0.96|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|5320351600|4403076145|4961611525|25453406|111.085|0|7000
2025-06-11 21:38:10|russ2000_0022|RLJ|47|202503|202503|55|201109|202506|96.61|28.17|3.98|3.31|2.31|0.81|1.17|0.6|0.7|0.99|4.88|10.14|5.66|7.51|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3378437300|1112862345|1197957603|16162619|7.325|0|87
2025-06-11 21:38:10|russ2000_0060|MKTX|70|202503|202503|82|200412|202506|42.7|39.14|9.87|28.95|11.04|10.37|7.44|6.26|0|0|2.56|0.55|0.93|1.33|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7861801500|8455398560|8586332650|128222328|225.05|0|527
2025-06-11 21:38:11|russ2000_0023|HEI|151|202503|202503|138|199009|202503|33.25|58.59|2.55|8.29|2.62|8.52|3.27|8.79|0.29|0.57|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|37417775900|0|0|0||0|5900
2025-06-11 21:38:12|russ2000_0062|AEO|115|202503|202503|124|199403|202503|19.66|10.74|1.09|0.54|1.1|0.38|3.46|1.24|0.08|0.07|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1846508500|0|0|0||0|84000
2025-06-11 21:38:13|russ2000_0025|MANH|99|202503|202503|109|199803|202506|49.95|54.13|4.35|9.81|5.47|11.17|13.02|46.93|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|11529122200|11503026008|12206339420|164153821|189.46|0|3500
2025-06-11 21:38:14|russ2000_0063|SXT|151|202503|202503|162|198412|202506|19.74|31.46|1.58|2.26|1.26|2.58|2.4|3.68|0.71|0.64|3.49|3.65|2.48|1.73|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|4764022600|4034340156|4024001980|31134798|95.02|0|4058
2025-06-11 21:38:15|russ2000_0027|WST|151|202503|202503|138|199012|202506|37.04|35.18|1.92|9.87|1.97|5.68|2.92|6|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|16157597600|16090021000|16986401000|146101230|224.095|0|8200
2025-06-11 21:38:17|russ2000_0065|SHO|72|202503|202503|83|200409|202506|42.21|92.36|3.56|3.21|1.94|1.95|1.35|0.98|0.97|0.41|4.5|17.26|5.61|4.05|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2858103300|1782286703|1905531375|21189650|8.895|0|47
2025-06-11 21:38:17|russ2000_0029|VRNT|69|202503|202503|89|200212|202503|273.6|21.51|2.55|3.02|2.45|1.23|15.87|1.19|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1733610700|0|0|0||0|6200
2025-06-11 21:38:18|russ2000_0066|GNRC|52|202503|202503|57|201103|202506|22.31|22.61|2.77|5.55|2.08|1.8|5.42|3.11|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8803050900|7667597070|8223418854|107058702|129.78|0|5689
2025-06-11 21:38:18|russ2000_0031|TDY|95|202503|202503|103|199909|202506|21.43|28.46|1.5|3.78|1.51|4.09|3.18|2.35|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25965391200|23335944544|18827424000|161610357|498.08|0|11790
2025-06-11 21:38:20|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:38:20|russ2000_0032|FAF|52|202503|202503|60|201006|202506|16.95|38.77|0.62|0.8|0.76|0.97|1.27|1.2|0.2|0.45|2.67|3.64|2.67|3.69|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6065316000|6042360000|6606957650|54211004|58.55|0|18412
2025-06-11 21:38:21|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-06-11 21:38:21|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-06-11 21:38:22|russ2000_0071|RDN|118|202503|202503|130|199212|202506|11.15|8.65|2.31|-1.1|2.93|4.01|1.33|1|0.33|0.52|-2.27|9.24|0.44|2.94|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1365083500|4800787498|6571199505|36286213|33.995|0|1400
2025-06-11 21:38:23|russ2000_0035|MTN|99|202503|202503|111|199706|202503|61.77|17.8|2.81|6.29|2.2|1.76|3.25|5.78|1.02|3.01|1.75|1.44|2.46|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|7741740200|0|0|0||0|43200
2025-06-11 21:38:24|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-06-11 21:38:25|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:38:26|russ2000_0037|CUBE|72|202503|202503|83|200409|202506|122.04|25.79|10.61|12.45|6.95|9.16|2.28|3.47|0.81|1.18|-3.78|3.1|4.37|4.75|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13392152200|9876921867|8415310320|84185508|43.335|0|3011
2025-06-11 21:38:26|russ2000_0073|WWD|99|202503|202503|111|199709|202506|138.76|37.65|1.6|2.23|1.68|4.28|2.61|5.93|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|14216407600|13886608500|14783248025|120731187|233.075|0|9000
2025-06-11 21:38:27|russ2000_0038|PB|94|202503|202503|106|199812|202506|15.47|13.33|5.86|4.39|5.43|5.68|1.53|0.89|0.19|0.43|0.67|7.68|1.82|3.26|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4729846900|6664263672|6482353680|45487721|69.96|0|3901
2025-06-11 21:38:28|russ2000_0076|WWW|149|202503|202503|142|198912|202506|26.37|21.02|1.02|1.39|0.93|0.83|2.28|4.77|0.54|2.29|2.44|5.9|1.08|2.19|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|2137318600|1482296589|1479661000|27862007|18.29|0|4000
2025-06-11 21:38:29|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|10.15|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|0|0|0||0|5200
2025-06-11 21:38:31|russ2000_0040|THS|69|202503|202503|80|200506|202506|38.63|167.46|1.3|0.94|0.87|0.34|1.64|0.72|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2531540000|1097208000|1230005000|15173247|21.77|0|10800
2025-06-11 21:38:30|russ2000_0077|WBS|139|202503|202503|142|198912|202506|16.81|12.14|4.82|0.05|2.68|3.49|1.24|1.02|1.71|0.41|0.02|17.23|2.73|2.97|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10820577900|9090604656|4838672960|62140827|53.92|0|3298
2025-06-11 21:38:32|russ2000_0042|NBIX|101|202503|202503|113|199703|202506|252.68|42.08|23.72|8.53|27.67|5.32|9.59|4.85|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|11404462900|12283177530|12191530000|172110593|124.15|0|780
2025-06-11 21:38:33|russ2000_0081|SYNA|79|202503|202503|91|200209|202506|67.08|15.66|1.83|1.94|2.35|2.49|25.24|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2957188500|2513523481|2309433000|28952559|64.69|0|1387
2025-06-11 21:38:34|russ2000_0043|FANG|43|202503|202503|51|201209|202506|28.34|9.1|11.73|3.46|8.11|2.8|2.33|1.13|0.39|0.36|-4.09|7.9|2.3|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|57894895800|42765676794|23494424940|327120966|148.86|0|712
2025-06-11 21:38:35|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.88|1.22|0.43|0.52|0.85|-2.46|6.39|3.54|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3295206800|1134289856|1252106842|20351715|9.59|0|58
2025-06-11 21:38:35|russ2000_0044|CW|130|202503|202503|140|199006|202506|17.83|41.95|1.51|1.97|1.48|5.61|1.99|6.94|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|17938843000|17788233411|19735051050|151602551|471.51|0|9100
2025-06-11 21:38:38|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:38:36|russ2000_0083|WSO|149|202503|202503|145|198903|202506|23.38|34.68|0.81|1.86|0.78|2.22|2.6|6.78|0.45|0.05|0.43|3.3|2.11|2.49|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|18215175200|18041312020|17124016850|122988048|445.7|0|5800
2025-06-11 21:38:38|russ2000_0047|CNO|74|202503|202503|86|200312|202506|30.18|13.1|-1.25|-4.44|0.67|0.93|0.69|1.47|0.74|1.74|8.61|16.44|1.74|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-683349500|3743024433|5393469270|26309582|37.47|0|3300
2025-06-11 21:38:39|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-06-11 21:38:40|russ2000_0048|DAN|149|202503|202503|65|200803|202406|21.61|134.67|0.48|0.56|0.35|0.26|2.02|1.87|1.46|2.01|4.65|0.27|1.9|2.26|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|5057863800|2580082371|2558372500|29060189|17.705|0|36300
2025-06-11 21:38:40|russ2000_0085|IDA|150|202503|202503|138|199012|202506|16.06|20.53|3.2|4.45|1.96|3.4|1.53|1.86|0.99|1.03|2.48|1.57|4.93|2.96|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9039471400|6220426030|5822790050|70725522|115.15|0|1985
2025-06-11 21:38:43|russ2000_0086|POOL|111|202503|202503|119|199509|202506|28.65|28.15|1.23|3.73|1.18|2.17|8.55|9.11|1.23|0.83|4.66|1.77|1.5|1.62|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12469231700|11299168083|12253129365|169015006|300.035|0|4500
2025-06-11 21:38:43|russ2000_0050|SF|150|202503|202503|144|198906|202506|39.89|18.49|1.13|0.28|1.07|2.15|1.36|2.05|1.12|0.12|0.25|5.44|0.6|1.82|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8249012500|9968625025|7193966770|60901198|96.71|0|8300
2025-06-11 21:38:46|russ2000_0051|GWRE|45|202503|202503|53|201112|202503|360.23|511.93|8.89|10.36|10.4|15.23|7.65|12.65|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|16993889600|0|0|0||0|2690
2025-06-11 21:38:45|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.88|1.33|0.57|0.92|1.99|-11.81|-25.13|8.05|11.88|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|11556652000|2729704275|2403759600|41443464|4.545|0|86
2025-06-11 21:38:47|russ2000_0052|UNFI|99|202412|202412|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.28|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15975688|44000000|2684024000|3649598700|0|0|0||0|28300
2025-06-11 21:38:47|russ2000_0088|GEO|114|202503|202503|124|199406|202506|37.86|137.37|1.74|1.63|1.23|1.48|2.98|2.75|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5427942200|3685460940|3131060400|77428892|26.1|0|22000
2025-06-11 21:38:49|russ2000_0054|TEN|87|202412|202412|86|200312|202506|20.6|3.6|0.47|0.42|0.25|0.67|17.81|0.32|8.51|0.92|-5.46|-41.35|6.35|8.26|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1835917600|546966578|1476923774|4629915|18.155|0|78000
2025-06-11 21:38:49|russ2000_0089|SUI|115|202503|202503|126|199312|202506|153.5|202.31|9.16|13.21|4.71|5.3|6.69|2.31|4.59|1.06|-2.83|-2.6|6.39|3|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23536338300|16003413012|12235571070|97175300|125.43|0|3146
2025-06-11 21:38:51|russ2000_0055|MTG|120|202503|202503|132|199206|202506|12.52|8.82|2.59|-1.98|3.79|5.6|1.93|1.23|0.38|0.13|-2.62|10.46|0.63|1.96|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|780997000|6378351670|9019697855|41243395|26.555|0|724
2025-06-11 21:38:52|russ2000_0090|ACAD|74|202503|202503|58|201012|202506|16.79|16.27|4828.79|14.66|4704.68|3.73|7.11|4.88|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|3033857200|3725851220|3489947825|56581218|22.295|0|570
2025-06-11 21:38:53|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:38:54|russ2000_0091|ACHC|44|202503|202503|50|201212|202506|76.28|11.22|3.22|1.76|1.81|0.66|2.48|0.69|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4324609900|2058148422|2017604160|55007928|22.77|0|42800
2025-06-11 21:38:54|russ2000_0057|DLX|150|202503|202503|138|199012|202506|15.08|12.36|1.77|0.96|1.51|0.33|6.89|1.11|-21.84|2.4|7.21|6.61|4.12|7.77|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2170753600|691009300|647886860|6124764|15.445|0|6352
2025-06-11 21:38:55|russ2000_0092|MOG.A|149|202503|202503|161|198503|202506|26.03|27.68|1.06|1.01|0.7|1.57|1.58|3.07|1.14|0.64|-2|11.53|0.33|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6811486300|5637121680|5829800230|24055921|178.82|0|12809
2025-06-11 21:38:56|russ2000_0058|CASY|151|202503|202503|140|199003|202503|19.79|31.6|0.5|1.02|0.43|1.08|2.7|4.8|0.7|0.72|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-11 21:38:58|russ2000_0094|ENS|77|202503|202503|81|200503|202506|18.1|9.97|1.02|1.15|0.88|1|2|1.84|0.62|0.58|3.44|0.77|1.03|1.05|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|4285869400|3520234422|3856161222|38228293|89.82|0|11400
2025-06-11 21:38:59|russ2000_0059|EPR|94|202503|202503|106|199812|202506|33.24|35.06|13.94|8.61|7.9|6.7|1.44|1.87|0.97|1.2|-1.01|8.35|7.67|6.04|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|7109724600|4347194760|4361116500|36756354|57.15|0|58
2025-06-11 21:38:59|russ2000_0095|FICO|143|202503|202503|139|199009|202506|38.72|77.73|4.11|10.72|4.92|24.39|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|45831472500|43954999000|53687920000|561228169|1805|0|4065
2025-06-11 21:39:02|russ2000_0060|MKTX|70|202503|202503|82|200412|202506|42.7|39.14|9.87|28.95|11.04|10.37|7.44|6.26|0|0|2.56|0.55|0.93|1.33|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7861801500|8455398560|8586332650|128222328|225.05|0|527
2025-06-11 21:39:02|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|557.69|10.93|11.68|6.19|9.73|1.64|11.73|1.41|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1241347900|1125612288|1026814720|19307586|24.32|0|606
2025-06-11 21:39:04|russ2000_0097|EME|110|202503|202503|118|199512|202506|18.49|20.85|0.28|0.39|0.35|1.46|2.05|7.16|0.44|0.08|3.4|3.18|0.51|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|20529363900|21389290795|25922023450|221437868|471.85|0|36000
2025-06-11 21:39:04|russ2000_0062|AEO|115|202503|202503|124|199403|202503|19.66|10.74|1.09|0.54|1.1|0.38|3.46|1.24|0.08|0.07|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1846508500|0|0|0||0|84000
2025-06-11 21:39:06|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-06-11 21:39:06|russ2000_0063|SXT|151|202503|202503|162|198412|202506|19.74|31.46|1.58|2.26|1.26|2.58|2.4|3.68|0.71|0.64|3.49|3.65|2.48|1.73|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|4764022600|4034340156|4024001980|31134798|95.02|0|4058
2025-06-11 21:39:08|russ2000_0099|EEFT|98|202503|202503|87|200309|202506|41.04|16.65|2.99|1.84|2.58|1.32|5.11|3.74|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4979400200|4875839925|5889439875|47836394|112.75|0|7700
2025-06-11 21:39:09|russ2000_0065|SHO|72|202503|202503|83|200409|202506|42.21|92.36|3.56|3.21|1.94|1.95|1.35|0.98|0.97|0.41|4.5|17.26|5.61|4.05|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2858103300|1782286703|1905531375|21189650|8.895|0|47
2025-06-11 21:39:10|russ2000_0100|CMPR|68|202503|202503|78|200512|202506|72.33|7.71|2.9|1.34|2.73|0.34|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2602929800|1111618284|1168363056|9342790|44.695|0|13000
2025-06-11 21:39:11|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:39:11|russ2000_0066|GNRC|52|202503|202503|57|201103|202506|22.31|22.61|2.77|5.55|2.08|1.8|5.42|3.11|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8803050900|7667597070|8223418854|107058702|129.78|0|5689
2025-06-11 21:39:13|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:39:13|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-06-11 21:39:12|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.5|81.39|0.82|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1097654900|910027214|867984274|4453363|1.355|0|6096
2025-06-11 21:39:14|russ2000_0105|POR|85|202503|202503|77|200603|202506|20.46|14.46|2.43|2.79|1.42|1.27|1.36|1.17|0.98|1.23|-1.24|-6.17|3.78|4.87|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9259367700|4498395564|3681795000|38213521|41.08|0|2949
2025-06-11 21:39:14|russ2000_0071|RDN|118|202503|202503|130|199212|202506|11.15|8.65|2.31|-1.1|2.93|4.01|1.33|1|0.33|0.52|-2.27|9.24|0.44|2.94|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1365083500|4800787498|6571199505|36286213|33.995|0|1400
2025-06-11 21:39:17|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-06-11 21:39:16|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.39|51.12|1.57|3.33|1.57|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|0|0|0||0|5100
2025-06-11 21:39:18|russ2000_0073|WWD|99|202503|202503|111|199709|202506|138.76|37.65|1.6|2.23|1.68|4.28|2.61|5.93|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|14216407600|13886608500|14783248025|120731187|233.075|0|9000
2025-06-11 21:39:18|russ2000_0108|SKX|90|202503|202503|102|199912|202506|25.7|15.04|0.8|0.87|0.9|1.05|2.34|2.07|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|9413114000|9357711435|9641331900|635999243|62.55|0|13100
2025-06-11 21:39:21|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-06-11 21:39:21|russ2000_0076|WWW|149|202503|202503|142|198912|202506|26.37|21.02|1.02|1.39|0.93|0.83|2.28|4.77|0.54|2.29|2.44|5.9|1.08|2.19|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|2137318600|1482296589|1479661000|27862007|18.29|0|4000
2025-06-11 21:39:22|russ2000_0111|PRAA|76|202503|202503|88|200306|202506|19.07|8.46|4.19|4.33|3.03|0.53|2.52|0.49|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|3935423000|600133020|696013245|9590947|15.135|0|4412
2025-06-11 21:39:24|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:39:23|russ2000_0077|WBS|139|202503|202503|142|198912|202506|16.81|12.14|4.82|0.05|2.68|3.49|1.24|1.02|1.71|0.41|0.02|17.23|2.73|2.97|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10820577900|9090604656|4838672960|62140827|53.92|0|3298
2025-06-11 21:39:25|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-06-11 21:39:26|russ2000_0081|SYNA|79|202503|202503|91|200209|202506|67.08|15.66|1.83|1.94|2.35|2.49|25.24|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2957188500|2513523481|2309433000|28952559|64.69|0|1387
2025-06-11 21:39:27|russ2000_0117|DRH|66|202503|202503|76|200606|202506|38.49|43.14|3.66|3.12|2.22|1.45|1.17|1.02|0.68|0.7|-2.11|7.98|5.14|4.77|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2622730000|1607144569|1559191035|21627074|7.765|0|31
2025-06-11 21:39:28|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.88|1.22|0.43|0.52|0.85|-2.46|6.39|3.54|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3295206800|1134289856|1252106842|20351715|9.59|0|58
2025-06-11 21:39:29|russ2000_0118|CLDX|143|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.16|178.97|4.98|1.93|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|715675700|1355233443|450804030|19020591|20.415|0|130
2025-06-11 21:39:29|russ2000_0083|WSO|149|202503|202503|145|198903|202506|23.38|34.68|0.81|1.86|0.78|2.22|2.6|6.78|0.45|0.05|0.43|3.3|2.11|2.49|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|18215175200|18041312020|17124016850|122988048|445.7|0|5800
2025-06-11 21:39:31|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:39:32|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-06-11 21:39:32|russ2000_0120|CBRL|150|202503|202503|143|198906|202503|23.08|16.55|1.22|1.38|1.11|0.27|3.83|2.03|1.24|1.04|6.2|5.28|1.44|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60846075|9814000|1822010000|1430247500|0|0|0||0|55000
2025-06-11 21:39:33|russ2000_0085|IDA|150|202503|202503|138|199012|202506|16.06|20.53|3.2|4.45|1.96|3.4|1.53|1.86|0.99|1.03|2.48|1.57|4.93|2.96|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|9039471400|6220426030|5822790050|70725522|115.15|0|1985
2025-06-11 21:39:34|russ2000_0121|SWX|150|202503|202503|142|198912|202506|19.8|23.04|1.76|1.94|0.78|1.07|1.47|1.44|1.53|1.41|-2.96|-2.47|4.14|3.46|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53289845|406295000|6616829000|10025086100|5159592725|3984421000|32423801|71.75|0|2295
2025-06-11 21:39:35|russ2000_0086|POOL|111|202503|202503|119|199509|202506|28.65|28.15|1.23|3.73|1.18|2.17|8.55|9.11|1.23|0.83|4.66|1.77|1.5|1.62|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|12469231700|11299168083|12253129365|169015006|300.035|0|4500
2025-06-11 21:39:37|russ2000_0123|PRI|52|202503|202503|61|201003|202506|13.66|17.45|1.21|1.58|2.07|2.77|2.34|3.78|0.53|0.83|6.74|6.51|1|1.5|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578549700|1728115000|48487000|8702882200|8569694926|10444239460|40926206|259.51|0|2803
2025-06-11 21:39:37|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.88|1.33|0.57|0.92|1.99|-11.81|-25.13|8.05|11.88|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|11556652000|2729704275|2403759600|41443464|4.545|0|86
2025-06-11 21:39:39|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-06-11 21:39:39|russ2000_0088|GEO|114|202503|202503|124|199406|202506|37.86|137.37|1.74|1.63|1.23|1.48|2.98|2.75|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5427942200|3685460940|3131060400|77428892|26.1|0|22000
2025-06-11 21:39:40|russ2000_0127|VSAT|105|202503|202503|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.31|2.76|0.31|0.36|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|145077020|1612105000|3020797000|6897424000|1430361244|686683335|38733444|10.985|0|6100
2025-06-11 21:39:41|russ2000_0089|SUI|115|202503|202503|126|199312|202506|153.5|202.31|9.16|13.21|4.71|5.3|6.69|2.31|4.59|1.06|-2.83|-2.6|6.39|3|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23536338300|16003413012|12235571070|97175300|125.43|0|3146
2025-06-11 21:39:42|russ2000_0128|NJR|150|202503|202503|139|199009|202506|19.12|10.87|1.16|2.32|0.81|2.16|2.24|1.81|1.02|1.31|2.16|-9.26|4.63|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20418476|83708000|4005652000|7667540600|4490547402|4287354280|28218265|44.77|0|1108
2025-06-11 21:39:44|russ2000_0090|ACAD|74|202503|202503|58|201012|202506|16.79|16.27|4828.79|14.66|4704.68|3.73|7.11|4.88|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|3033857200|3725851220|3489947825|56581218|22.295|0|570
2025-06-11 21:39:45|russ2000_0091|ACHC|44|202503|202503|50|201212|202506|76.28|11.22|3.22|1.76|1.81|0.66|2.48|0.69|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4324609900|2058148422|2017604160|55007928|22.77|0|42800
2025-06-11 21:39:45|russ2000_0131|UBSI|146|202503|202503|138|199012|202506|15.76|13.56|4.78|-0.66|4.52|4.7|1.76|0.97|0.74|0.1|3.73|6.67|4.03|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|901700087|2863752000|251893000|2951599800|5204079356|4372308066|20519021|36.47|0|2204
2025-06-11 21:39:47|russ2000_0132|NHI|122|202503|202503|134|199112|202506|18.97|22.66|13.47|12.76|10.61|9.3|6.28|2.34|1.07|0.89|6.82|3.35|7.57|5.04|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58122878|135004000|519479000|4500567400|3332295901|3186447250|20308683|71.365|0|16
2025-06-11 21:39:47|russ2000_0092|MOG.A|149|202503|202503|161|198503|202506|26.03|27.68|1.06|1.01|0.7|1.57|1.58|3.07|1.14|0.64|-2|11.53|0.33|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6811486300|5637121680|5829800230|24055921|178.82|0|12809
2025-06-11 21:39:50|russ2000_0094|ENS|77|202503|202503|81|200503|202506|18.1|9.97|1.02|1.15|0.88|1|2|1.84|0.62|0.58|3.44|0.77|1.03|1.05|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|4285869400|3520234422|3856161222|38228293|89.82|0|11400
2025-06-11 21:39:49|russ2000_0134|RHP|102|202503|202503|114|199612|202506|123.91|20.9|3.26|3.89|2.18|2.62|3.69|11.69|2.08|6.35|1.5|10.89|2.14|4.45|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105230165|413858000|3121446000|9696720100|5918478912|5422635360|81013137|98.64|0|1206
2025-06-11 21:39:52|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:39:51|russ2000_0095|FICO|143|202503|202503|139|199009|202506|38.72|77.73|4.11|10.72|4.92|24.39|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|45831472500|43954999000|53687920000|561228169|1805|0|4065
2025-06-11 21:39:52|russ2000_0137|HNI|151|202503|202503|138|199012|202506|28.82|17.05|0.95|0.74|0.9|0.91|3.6|2.78|0.4|0.5|4.38|6.7|2.24|2.78|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45522887|27500000|440422000|2630185200|2230805384|2061039200|14464404|47.92|0|8500
2025-06-11 21:39:54|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|557.69|10.93|11.68|6.19|9.73|1.64|11.73|1.41|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1241347900|1125612288|1026814720|19307586|24.32|0|606
2025-06-11 21:39:55|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:39:55|russ2000_0097|EME|110|202503|202503|118|199512|202506|18.49|20.85|0.28|0.39|0.35|1.46|2.05|7.16|0.44|0.08|3.4|3.18|0.51|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|20529363900|21389290795|25922023450|221437868|471.85|0|36000
2025-06-11 21:39:56|russ2000_0140|HR|113|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.32|1.65|1.02|0.79|0.93|-0.12|-2.28|6.88|8.42|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13794858|25722000|144282000|9958964600|5171929007|1970010560|47966656|14.735|0|297
2025-06-11 21:39:58|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-06-11 21:39:58|russ2000_0141|POST|44|202503|202503|51|201209|202506|60.09|19.95|2.05|1.99|1.09|0.93|1.5|1.63|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|642935714|617600000|1721800000|12523207400|6248005211|7759742000|64124717|112.135|0|10100
2025-06-11 21:40:00|russ2000_0099|EEFT|98|202503|202503|87|200309|202506|41.04|16.65|2.99|1.84|2.58|1.32|5.11|3.74|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4979400200|4875839925|5889439875|47836394|112.75|0|7700
2025-06-11 21:40:00|russ2000_0142|OLN|150|202503|202503|155|198609|202506|44.57|42.75|0.85|1.03|0.63|0.39|1.78|1.25|0.85|1.51|3.04|3.8|4.91|3.67|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143000000|174000000|3606700000|5418825900|2510533939|3443009500|40939057|21.805|0|6500
2025-06-11 21:40:02|russ2000_0100|CMPR|68|202503|202503|78|200512|202506|72.33|7.71|2.9|1.34|2.73|0.34|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2602929800|1111618284|1168363056|9342790|44.695|0|13000
2025-06-11 21:40:03|russ2000_0144|TXRH|72|202503|202503|83|200409|202506|31.64|28.98|1.51|1.66|1.75|2.29|4.26|9.03|0.14|0.28|3.5|2.48|1.79|1.37|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86748750|221085000|1589433000|12344202400|12476506960|13027383020|194383852|187.82|0|67900
2025-06-11 21:40:04|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:40:05|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-06-11 21:40:05|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.5|81.39|0.82|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1097654900|910027214|867984274|4453363|1.355|0|6096
2025-06-11 21:40:07|russ2000_0146|ACIW|111|202503|202503|119|199509|202506|104.3|18.54|2.8|3.1|2.79|2.99|4.55|3.33|3.13|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96549463|230057000|123827000|5585937000|4957319697|5521961760|40433951|47.09|0|4018
2025-06-11 21:40:07|russ2000_0105|POR|85|202503|202503|77|200603|202506|20.46|14.46|2.43|2.79|1.42|1.27|1.36|1.17|0.98|1.23|-1.24|-6.17|3.78|4.87|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9259367700|4498395564|3681795000|38213521|41.08|0|2949
2025-06-11 21:40:10|russ2000_0107|RH|74|202412|202412|50|201209|202503|104.39|51.12|1.57|3.33|1.57|1.13|53.6|59.85|0.02|-15.96|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54959913|30413000|1457943000|6027879900|0|0|0||0|5100
2025-06-11 21:40:09|russ2000_0147|NWE|151|202503|202503|79|200509|202506|17.54|13.72|2.88|3.91|1.83|2.15|1.49|1.12|1.33|1.08|1.09|3.89|3.83|4.96|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25522955|56025000|4860759000|6312958700|3232531711|2663890590|20984511|52.67|0|1533
2025-06-11 21:40:12|russ2000_0108|SKX|90|202503|202503|102|199912|202506|25.7|15.04|0.8|0.87|0.9|1.05|2.34|2.07|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|9413114000|9357711435|9641331900|635999243|62.55|0|13100
2025-06-11 21:40:12|russ2000_0149|FCNCA|127|202503|202503|134|199112|202506|13.19|10.71|0.78|-4.04|2.15|2.77|1.21|1.16|0.77|1.7|1.47|20.41|0.92|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4169401226|35056000000|1255688000|28479629600|25100887688|18405458992|148228692|1871.12|0|7176
2025-06-11 21:40:14|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-06-11 21:40:15|russ2000_0150|MTX|122|202503|202503|130|199209|202503|19.25|12.26|1.46|1.47|1.34|0.9|1.76|1.15|0.4|0.62|1.68|5.07|0.33|0.74|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157961957|312200000|1023600000|2615049300|1844292996|1976436000|16907954|57.96|0|3628
2025-06-11 21:40:15|russ2000_0111|PRAA|76|202503|202503|88|200306|202506|19.07|8.46|4.19|4.33|3.03|0.53|2.52|0.49|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|3935423000|600133020|696013245|9590947|15.135|0|4412
2025-06-11 21:40:17|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:40:17|russ2000_0151|CAKE|116|202503|202503|128|199306|202506|28.86|18.08|1.66|0.71|1.66|0.78|3.99|8.41|0.12|1.85|6.75|0.73|2.32|1.87|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49808519|135411000|2074026000|3331335200|2851223574|2529774840|74760687|57.66|0|46250
2025-06-11 21:40:18|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-06-11 21:40:20|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-06-11 21:40:20|russ2000_0117|DRH|66|202503|202503|76|200606|202506|38.49|43.14|3.66|3.12|2.22|1.45|1.17|1.02|0.68|0.7|-2.11|7.98|5.14|4.77|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2622730000|1607144569|1559191035|21627074|7.765|0|31
2025-06-11 21:40:22|russ2000_0153|EPAM|46|202503|202503|54|201112|202506|39.98|24.69|3.4|6.85|3.57|2.09|5.39|2.75|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|473123767|1173639000|402119000|9092544100|9996187780|10282201686|172260581|176.53|0|36739
2025-06-11 21:40:22|russ2000_0118|CLDX|143|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.16|178.97|4.98|1.93|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|715675700|1355233443|450804030|19020591|20.415|0|130
2025-06-11 21:40:25|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:40:24|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-06-11 21:40:26|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-06-11 21:40:26|russ2000_0120|CBRL|150|202503|202503|143|198906|202503|23.08|16.55|1.22|1.38|1.11|0.27|3.83|2.03|1.24|1.04|6.2|5.28|1.44|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60846075|9814000|1822010000|1430247500|0|0|0||0|55000
2025-06-11 21:40:27|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-06-11 21:40:29|russ2000_0121|SWX|150|202503|202503|142|198912|202506|19.8|23.04|1.76|1.94|0.78|1.07|1.47|1.44|1.53|1.41|-2.96|-2.47|4.14|3.46|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53289845|406295000|6616829000|10025086100|5159592725|3984421000|32423801|71.75|0|2295
2025-06-11 21:40:30|russ2000_0157|ABG|78|202503|202503|90|200212|202506|12.59|11.58|0.4|0.43|0.19|0.28|2.33|1.32|2.98|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43998910|131200000|1013000000|9249681100|4781510624|4694146000|36488221|243.22|0|8500
2025-06-11 21:40:32|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:40:32|russ2000_0123|PRI|52|202503|202503|61|201003|202506|13.66|17.45|1.21|1.58|2.07|2.77|2.34|3.78|0.53|0.83|6.74|6.51|1|1.5|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578549700|1728115000|48487000|8702882200|8569694926|10444239460|40926206|259.51|0|2803
2025-06-11 21:40:33|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-06-11 21:40:33|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-06-11 21:40:34|russ2000_0127|VSAT|105|202503|202503|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.31|2.76|0.31|0.36|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|145077020|1612105000|3020797000|6897424000|1430361244|686683335|38733444|10.985|0|6100
2025-06-11 21:40:37|russ2000_0128|NJR|150|202503|202503|139|199009|202506|19.12|10.87|1.16|2.32|0.81|2.16|2.24|1.81|1.02|1.31|2.16|-9.26|4.63|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20418476|83708000|4005652000|7667540600|4490547402|4287354280|28218265|44.77|0|1108
2025-06-11 21:40:40|russ2000_0131|UBSI|146|202503|202503|138|199012|202506|15.76|13.56|4.78|-0.66|4.52|4.7|1.76|0.97|0.74|0.1|3.73|6.67|4.03|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|901700087|2863752000|251893000|2951599800|5204079356|4372308066|20519021|36.47|0|2204
2025-06-11 21:40:42|russ2000_0132|NHI|122|202503|202503|134|199112|202506|18.97|22.66|13.47|12.76|10.61|9.3|6.28|2.34|1.07|0.89|6.82|3.35|7.57|5.04|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58122878|135004000|519479000|4500567400|3332295901|3186447250|20308683|71.365|0|16
2025-06-11 21:40:44|russ2000_0134|RHP|102|202503|202503|114|199612|202506|123.91|20.9|3.26|3.89|2.18|2.62|3.69|11.69|2.08|6.35|1.5|10.89|2.14|4.45|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105230165|413858000|3121446000|9696720100|5918478912|5422635360|81013137|98.64|0|1206
2025-06-11 21:40:47|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:40:47|russ2000_0137|HNI|151|202503|202503|138|199012|202506|28.82|17.05|0.95|0.74|0.9|0.91|3.6|2.78|0.4|0.5|4.38|6.7|2.24|2.78|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45522887|27500000|440422000|2630185200|2230805384|2061039200|14464404|47.92|0|8500
2025-06-11 21:40:50|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:40:51|russ2000_0140|HR|113|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.32|1.65|1.02|0.79|0.93|-0.12|-2.28|6.88|8.42|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13794858|25722000|144282000|9958964600|5171929007|1970010560|47966656|14.735|0|297
2025-06-11 21:40:53|russ2000_0141|POST|44|202503|202503|51|201209|202506|60.09|19.95|2.05|1.99|1.09|0.93|1.5|1.63|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|642935714|617600000|1721800000|12523207400|6248005211|7759742000|64124717|112.135|0|10100
2025-06-11 21:40:55|russ2000_0142|OLN|150|202503|202503|155|198609|202506|44.57|42.75|0.85|1.03|0.63|0.39|1.78|1.25|0.85|1.51|3.04|3.8|4.91|3.67|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143000000|174000000|3606700000|5418825900|2510533939|3443009500|40939057|21.805|0|6500
2025-06-11 21:40:57|russ2000_0144|TXRH|72|202503|202503|83|200409|202506|31.64|28.98|1.51|1.66|1.75|2.29|4.26|9.03|0.14|0.28|3.5|2.48|1.79|1.37|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86748750|221085000|1589433000|12344202400|12476506960|13027383020|194383852|187.82|0|67900
2025-06-11 21:40:59|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-06-11 21:41:01|russ2000_0146|ACIW|111|202503|202503|119|199509|202506|104.3|18.54|2.8|3.1|2.79|2.99|4.55|3.33|3.13|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96549463|230057000|123827000|5585937000|4957319697|5521961760|40433951|47.09|0|4018
2025-06-11 21:41:03|russ2000_0147|NWE|151|202503|202503|79|200509|202506|17.54|13.72|2.88|3.91|1.83|2.15|1.49|1.12|1.33|1.08|1.09|3.89|3.83|4.96|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25522955|56025000|4860759000|6312958700|3232531711|2663890590|20984511|52.67|0|1533
2025-06-11 21:41:05|russ2000_0149|FCNCA|127|202503|202503|134|199112|202506|13.19|10.71|0.78|-4.04|2.15|2.77|1.21|1.16|0.77|1.7|1.47|20.41|0.92|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4169401226|35056000000|1255688000|28479629600|25100887688|18405458992|148228692|1871.12|0|7176
2025-06-11 21:41:08|russ2000_0150|MTX|122|202503|202503|130|199209|202503|19.25|12.26|1.46|1.47|1.34|0.9|1.76|1.15|0.4|0.62|1.68|5.07|0.33|0.74|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157961957|312200000|1023600000|2615049300|1844292996|1976436000|16907954|57.96|0|3628
2025-06-11 21:41:11|russ2000_0151|CAKE|116|202503|202503|128|199306|202506|28.86|18.08|1.66|0.71|1.66|0.78|3.99|8.41|0.12|1.85|6.75|0.73|2.32|1.87|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49808519|135411000|2074026000|3331335200|2851223574|2529774840|74760687|57.66|0|46250
2025-06-11 21:41:13|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-06-11 21:41:15|russ2000_0153|EPAM|46|202503|202503|54|201112|202506|39.98|24.69|3.4|6.85|3.57|2.09|5.39|2.75|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|473123767|1173639000|402119000|9092544100|9996187780|10282201686|172260581|176.53|0|36739
2025-06-11 21:41:17|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-06-11 21:41:19|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-06-11 21:41:20|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-06-11 21:41:22|russ2000_0157|ABG|78|202503|202503|90|200212|202506|12.59|11.58|0.4|0.43|0.19|0.28|2.33|1.32|2.98|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43998910|131200000|1013000000|9249681100|4781510624|4694146000|36488221|243.22|0|8500
2025-06-11 21:41:24|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 21:41:25|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-06-14 17:56:38|russ2000_0000|QRVO|31|202503|202503|42|201412|202506|117.24|135.93|3.68|4.82|3.45|2.03|2.74|2.18|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7916100400|7379706400|9272364420|148058245|79.42|0|7900
2025-06-14 17:56:40|russ2000_0002|PBYI|54|202503|202503|4|202406|202506|7.35|4.35|4.14|1.62|2.98|0.71|19.39|1.71|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|129096600|166210920|133991960|1366066|3.35|0|269
2025-06-14 17:56:42|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 17:56:42|russ2000_0004|DXCM|66|202503|202503|27|201809|202506|132.62|61.19|20.69|21.94|20.02|8.11|21.24|14.18|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|31890793900|32148893925|7953030000|284818846|81.99|0|5200
2025-06-14 17:56:44|russ2000_0005|BC|150|202503|202503|139|199009|202506|26.57|45.98|0.81|1.41|0.72|0.73|3.79|1.95|1.21|1.33|2.88|8.65|1.91|3.06|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5850567500|3658618210|4439274000|56473679|55.63|0|12828
2025-06-14 17:56:46|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.59|18.27|0.53|0.09|0.48|0.08|2.59|0.66|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|597124700|519981189|933660000|8945054|17.29|0|40000
2025-06-14 17:56:48|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.17|1.85|0.65|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6555899400|1583899353|1214499000|119345323|4.47|0|21569
2025-06-14 17:56:50|russ2000_0008|GPK|123|202503|202503|126|199312|202506|25.69|10.29|1.01|1.23|0.48|0.74|1.89|2.02|2.81|1.81|3.86|5.49|1.95|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|11944140200|6367015730|5859470000|69750482|21.1|0|18000
2025-06-14 17:56:52|russ2000_0009|MMS|99|202503|202503|111|199709|202506|29.94|13.88|1.45|1.34|1.55|0.78|3.64|2.36|0.06|0.9|4.07|5.11|0.83|1.72|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5317930100|3933160200|4334719600|30791609|69.8|0|29600
2025-06-14 17:56:54|russ2000_0010|CGNX|130|202503|202503|142|198912|202506|43.24|44.34|7.09|15.19|7.85|5.64|4.66|3.5|0|0|3.2|0.85|0.97|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4860676700|5061123720|5194332450|53104752|30.15|0|2267
2025-06-14 17:56:56|russ2000_0012|SSNC|59|202503|202503|61|201003|202506|62.05|24.58|6.08|4.77|4.61|3.38|2.65|2.88|0.87|1.01|-5.68|3.11|0.83|1.26|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|25942195600|19505024000|21040728000|100261156|79.16|0|22800
2025-06-14 17:56:57|russ2000_0013|WEX|66|202503|202503|78|200512|202506|31.69|17.74|5.27|4.61|4.24|2.14|5.36|5.82|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|5859655400|4713604010|6026179350|67189608|137.65|0|5000
2025-06-14 17:56:59|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-06-14 17:57:01|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 17:57:01|russ2000_0017|TYL|134|202503|202503|141|199003|202506|65.53|87.31|6.09|12.18|7.56|11.55|4.66|7.12|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24790518400|24993294444|24009683520|142561071|579.72|0|5495
2025-06-14 17:57:03|russ2000_0018|STE|122|202503|202503|131|199209|202506|61.58|38.93|2.4|5.17|2.43|4.38|3.51|3.6|0.31|0.31|3.3|1.55|1.29|0.94|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|25625522900|23723963340|20677045840|163533553|241.34|0|13000
2025-06-14 17:57:06|russ2000_0019|HIW|107|202503|202503|119|199509|202506|36.12|19.68|9.3|7.91|5.04|4.2|1.74|1.43|1.17|1.38|-0.2|4.13|6.01|6.35|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6810095800|3394955794|3360927700|27971495|31.49|0|398
2025-06-14 17:57:07|russ2000_0021|BDC|111|202503|202503|124|199406|202506|30.72|20.74|1.36|1.47|1.15|1.73|2.99|3.47|1|0.96|2.48|3.57|0.49|0.19|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|5161969000|4257410170|4797467650|23115849|107.41|0|7000
2025-06-14 17:57:09|russ2000_0022|RLJ|47|202503|202503|55|201109|202506|96.58|27.12|3.98|3.31|2.31|0.78|1.17|0.57|0.7|0.99|4.88|10.14|5.66|7.8|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3323820300|1071082530|1152983085|15204851|7.05|0|87
2025-06-14 17:57:11|russ2000_0023|HEI|151|202503|202503|138|199009|202503|33.25|58.59|2.55|8.29|2.62|8.52|3.27|8.79|0.29|0.57|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|37417775900|0|0|0||0|5900
2025-06-14 17:57:13|russ2000_0025|MANH|99|202503|202503|109|199803|202506|49.95|54.09|4.35|9.81|5.47|11.16|13.02|46.9|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|11288083700|11493918788|12196675370|164475885|189.31|0|3500
2025-06-14 17:57:15|russ2000_0027|WST|151|202503|202503|138|199012|202506|37.04|34.84|1.92|9.87|1.97|5.62|2.92|5.94|0.48|0.08|1.72|0.43|1.59|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15741612700|15933138000|16820778000|135929099|221.91|0|8200
2025-06-14 17:57:17|russ2000_0029|VRNT|69|202503|202503|89|200212|202503|273.6|21.51|2.55|3.02|2.45|1.23|15.87|1.19|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1733610700|0|0|0||0|6200
2025-06-14 17:57:19|russ2000_0031|TDY|95|202503|202503|103|199909|202506|21.42|27.86|1.5|3.78|1.51|4.01|3.18|2.3|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25352003000|22838846946|18426366000|163615958|487.47|0|11790
2025-06-14 17:57:21|russ2000_0032|FAF|52|202503|202503|60|201006|202506|16.96|39.03|0.62|0.8|0.76|0.98|1.27|1.21|0.2|0.45|2.67|3.64|2.67|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6259797000|6081576000|6649837990|60170154|58.93|0|18412
2025-06-14 17:57:22|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-06-14 17:57:24|russ2000_0035|MTN|99|202503|202503|111|199706|202503|61.77|17.8|2.81|6.29|2.2|1.76|3.25|5.78|1.02|3.01|1.75|1.44|2.46|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|7741740200|0|0|0||0|43200
2025-06-14 17:57:26|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 17:57:27|russ2000_0037|CUBE|72|202503|202503|83|200409|202506|122.04|25.6|10.61|12.45|6.95|9.09|2.28|3.45|0.81|1.18|-3.78|3.1|4.37|4.79|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13239423000|9800568600|8350256000|78652550|43|0|3011
2025-06-14 17:57:28|russ2000_0038|PB|94|202503|202503|106|199812|202506|15.47|12.88|5.86|4.39|5.43|5.49|1.53|0.86|0.19|0.43|0.67|7.68|1.82|3.4|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4413507300|6442312066|6266460540|42662645|67.63|0|3901
2025-06-14 17:57:30|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|10.15|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|0|0|0||0|5200
2025-06-14 17:57:32|russ2000_0040|THS|69|202503|202503|80|200506|202506|38.47|159.38|1.3|0.94|0.87|0.32|1.63|0.69|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2452760000|1044288000|1170680000|13881472|20.72|0|10800
2025-06-14 17:57:34|russ2000_0042|NBIX|101|202503|202503|113|199703|202506|252.68|42.17|23.72|8.53|27.67|5.33|9.59|4.85|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|11366855900|12306922698|12215098000|168711372|124.39|0|780
2025-06-14 17:57:36|russ2000_0043|FANG|43|202503|202503|51|201209|202506|28.35|9.47|11.73|3.46|8.12|2.91|2.33|1.18|0.39|0.36|-4.09|7.9|2.29|3.38|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|60623744900|44503768589|24449290390|363037353|154.91|0|712
2025-06-14 17:57:37|russ2000_0044|CW|130|202503|202503|140|199006|202506|17.84|42.11|1.51|1.97|1.48|5.63|1.99|6.97|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|18571269500|17856517652|19810808600|155836413|473.32|0|9100
2025-06-14 17:57:39|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 17:57:40|russ2000_0047|CNO|74|202503|202503|86|200312|202506|30.18|12.9|-1.25|-4.44|0.67|0.91|0.69|1.44|0.74|1.74|8.61|16.44|1.74|1.76|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-785465200|3684087032|5308544080|23246370|36.88|0|3300
2025-06-14 17:57:42|russ2000_0048|DAN|149|202503|202503|65|200803|202406|21.61|134.67|0.48|0.56|0.35|0.25|2.02|1.82|1.46|2.01|4.65|0.27|1.9|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|5033088100|2510862426|2489735000|27809002|17.23|0|36300
2025-06-14 17:57:44|russ2000_0050|SF|150|202503|202503|144|198906|202506|39.89|18.24|1.13|0.28|1.06|2.12|1.36|2.02|1.12|0.12|0.25|5.44|0.6|1.85|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8126767800|9830501175|7094288190|58327001|95.37|0|8300
2025-06-14 17:57:46|russ2000_0051|GWRE|45|202503|202503|53|201112|202503|360.23|511.93|8.89|10.36|10.4|15.23|7.65|12.65|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|16993889600|0|0|0||0|2690
2025-06-14 17:57:47|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3531598700|0|0|0||0|28300
2025-06-14 17:57:49|russ2000_0054|TEN|87|202412|202412|86|200312|202506|20.61|3.9|0.47|0.42|0.25|0.72|17.81|0.34|8.51|0.92|-5.46|-41.35|6.34|7.64|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1896474100|591706064|1597729712|5485034|19.64|0|78000
2025-06-14 17:57:52|russ2000_0055|MTG|120|202503|202503|132|199206|202506|12.52|8.92|2.59|-1.98|3.79|5.67|1.93|1.24|0.38|0.13|-2.62|10.46|0.63|1.94|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|928208200|6449208900|9119897850|40603213|26.85|0|724
2025-06-14 17:57:54|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 17:57:55|russ2000_0057|DLX|150|202503|202503|138|199012|202506|15.08|11.8|1.77|0.96|1.51|0.31|6.89|1.06|-21.84|2.4|7.21|6.61|4.12|8.14|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2122011700|659915000|618733000|5508702|14.75|0|6352
2025-06-14 17:57:57|russ2000_0058|CASY|151|202503|202503|140|199003|202503|19.79|31.6|0.5|1.02|0.43|1.08|2.7|4.8|0.7|0.72|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-14 17:58:00|russ2000_0059|EPR|94|202503|202503|106|199812|202506|33.23|34.69|13.94|8.61|7.9|6.63|1.44|1.85|0.97|1.2|-1.01|8.35|7.68|6.1|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|7073211700|4301554920|4315330500|37574418|56.55|0|58
2025-06-14 17:58:03|russ2000_0060|MKTX|70|202503|202503|82|200412|202506|42.71|39.17|9.87|28.95|11.04|10.38|7.44|6.27|0|0|2.56|0.55|0.93|1.33|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7892177900|8462912800|8593963250|125047718|225.25|0|527
2025-06-14 17:58:05|russ2000_0062|AEO|115|202503|202503|124|199403|202503|19.66|10.74|1.09|0.54|1.1|0.38|3.46|1.24|0.08|0.07|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1846508500|0|0|0||0|84000
2025-06-14 17:58:07|russ2000_0063|SXT|151|202503|202503|162|198412|202506|19.73|31.37|1.58|2.26|1.26|2.57|2.4|3.67|0.71|0.64|3.49|3.65|2.48|1.73|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|4692266700|4022876550|4012567750|25601971|94.75|0|4058
2025-06-14 17:58:10|russ2000_0065|SHO|72|202503|202503|83|200409|202506|42.14|88.16|3.56|3.21|1.94|1.86|1.35|0.94|0.97|0.41|4.5|17.26|5.62|4.24|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2738787900|1701137055|1818770250|21362534|8.49|0|47
2025-06-14 17:58:12|russ2000_0066|GNRC|52|202503|202503|57|201103|202506|22.29|21.73|2.77|5.55|2.07|1.73|5.42|2.98|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8442653200|7368644680|7902795496|98274325|124.72|0|5689
2025-06-14 17:58:14|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 17:58:14|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-06-14 17:58:15|russ2000_0071|RDN|118|202503|202503|130|199212|202506|11.15|8.72|2.31|-1.1|2.93|4.04|1.33|1|0.33|0.52|-2.27|9.24|0.44|2.92|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1444340600|4839623108|6624356730|34350204|34.27|0|1400
2025-06-14 17:58:18|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-06-14 17:58:20|russ2000_0073|WWD|99|202503|202503|111|199709|202506|138.76|37.49|1.6|2.23|1.68|4.26|2.61|5.91|0.47|0.39|1.65|1.77|1.46|0.46|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|14355640700|13826134800|14718869620|115821076|232.06|0|9000
2025-06-14 17:58:22|russ2000_0076|WWW|149|202503|202503|142|198912|202506|26.36|19.86|1.02|1.39|0.93|0.78|2.28|4.51|0.54|2.29|2.44|5.9|1.09|2.31|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|2014942000|1400442048|1397952000|26167408|17.28|0|4000
2025-06-14 17:58:25|russ2000_0077|WBS|139|202503|202503|142|198912|202506|16.81|11.7|4.82|0.05|2.68|3.36|1.24|0.98|1.71|0.41|0.02|17.23|2.73|3.08|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10320937500|8756787942|4660991720|60638601|51.94|0|3298
2025-06-14 17:58:28|russ2000_0081|SYNA|79|202503|202503|91|200209|202506|67.07|14.9|1.83|1.94|2.35|2.37|25.24|1.71|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2785275500|2391519095|2197335000|27544649|61.55|0|1387
2025-06-14 17:58:30|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.83|1.22|0.4|0.52|0.85|-2.46|6.39|3.54|0.45|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3194324400|1059774464|1169851648|19710634|8.96|0|58
2025-06-14 17:58:31|russ2000_0083|WSO|149|202503|202503|145|198903|202506|23.37|33.61|0.81|1.86|0.78|2.15|2.6|6.57|0.45|0.05|0.43|3.3|2.11|2.57|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|17491636300|17486350414|16597271795|117295221|431.99|0|5800
2025-06-14 17:58:34|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-06-14 17:58:35|russ2000_0085|IDA|150|202503|202503|138|199012|202506|16.06|20.31|3.2|4.45|1.96|3.36|1.53|1.84|0.99|1.03|2.48|1.57|4.93|2.99|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|8975186800|6155601790|5762109650|68779289|113.95|0|1985
2025-06-14 17:58:38|russ2000_0086|POOL|111|202503|202503|119|199509|202506|28.64|27.1|1.23|3.73|1.18|2.09|8.55|8.77|1.23|0.83|4.66|1.77|1.5|1.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|11814699300|10879829550|11798387100|162482300|288.9|0|4500
2025-06-14 17:58:41|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.79|1.33|0.56|0.92|1.99|-11.81|-25.13|8.05|12.24|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|11442500000|2648623950|2332360800|36921962|4.41|0|86
2025-06-14 17:58:42|russ2000_0088|GEO|114|202503|202503|124|199406|202506|37.79|129.58|1.74|1.63|1.23|1.4|2.98|2.59|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5097200300|3476476948|2953513680|74312629|24.62|0|22000
2025-06-14 17:58:45|russ2000_0089|SUI|115|202503|202503|126|199312|202506|153.47|199.37|9.16|13.21|4.71|5.22|6.69|2.28|4.59|1.06|-2.83|-2.6|6.39|3.04|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23132990500|15771202124|12058031890|100008743|123.61|0|3146
2025-06-14 17:58:48|russ2000_0090|ACAD|74|202503|202503|58|201012|202506|16.74|15.85|4828.79|14.66|4704.68|3.63|7.11|4.75|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|2951849800|3628088360|3398374850|54711821|21.71|0|570
2025-06-14 17:58:50|russ2000_0091|ACHC|44|202503|202503|50|201212|202506|76.26|10.46|3.22|1.76|1.81|0.62|2.47|0.64|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4197481300|1918949978|1881147840|48534645|21.23|0|42800
2025-06-14 17:58:51|russ2000_0092|MOG.A|149|202503|202503|161|198503|202506|26.03|28.1|1.06|1.01|0.7|1.6|1.58|3.12|1.14|0.64|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6826936200|5722236480|5917824280|26257189|181.52|0|12809
2025-06-14 17:58:54|russ2000_0094|ENS|77|202503|202503|81|200503|202506|18.09|9.6|1.02|1.15|0.88|0.97|2|1.77|0.62|0.58|3.44|0.77|1.03|1.11|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|4163577200|3390900492|3714485292|39616000|86.52|0|11400
2025-06-14 17:58:56|russ2000_0095|FICO|143|202503|202503|139|199009|202506|38.71|76.85|4.11|10.72|4.92|24.11|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|45821005600|43457491726|53080250080|557288375|1784.57|0|4065
2025-06-14 17:58:58|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|557.69|10.93|11.68|6.19|9.73|1.63|11.73|1.41|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1212175900|1121909616|1023437040|19319175|24.24|0|606
2025-06-14 17:59:00|russ2000_0097|EME|110|202503|202503|118|199512|202506|18.49|21.12|0.28|0.39|0.35|1.48|2.05|7.25|0.44|0.08|3.4|3.18|0.51|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|21066012400|21664448144|26255491040|206367338|477.92|0|36000
2025-06-14 17:59:03|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-06-14 17:59:04|russ2000_0099|EEFT|98|202503|202503|87|200309|202506|41.03|15.91|2.99|1.84|2.58|1.26|5.11|3.58|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4764473100|4658751531|5627222685|44686185|107.73|0|7700
2025-06-14 17:59:07|russ2000_0100|CMPR|68|202503|202503|78|200512|202506|72.33|7.41|2.9|1.34|2.73|0.33|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2494831400|1069461600|1124054400|8949930|43|0|13000
2025-06-14 17:59:08|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 17:59:10|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.47|81.39|0.8|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1058002200|893237044|851969804|4244588|1.33|0|6096
2025-06-14 17:59:12|russ2000_0105|POR|85|202503|202503|77|200603|202506|20.46|14.42|2.43|2.79|1.42|1.27|1.36|1.17|0.98|1.23|-1.24|-6.17|3.78|4.88|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9205705700|4485255168|3671040000|37535244|40.96|0|2949
2025-06-14 17:59:16|russ2000_0107|RH|75|202503|202503|50|201209|202503|104.18|43.82|1.57|3.33|1.57|1.13|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|5992759900|0|0|0||0|5100
2025-06-14 17:59:19|russ2000_0108|SKX|90|202503|202503|102|199912|202506|25.69|15.02|0.8|0.87|0.9|1.05|2.34|2.07|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|9396657700|9345743139|9629000860|648617897|62.47|0|13100
2025-06-14 17:59:21|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-06-14 17:59:22|russ2000_0111|PRAA|76|202503|202503|88|200306|202506|19.07|8.13|4.19|4.33|3.03|0.51|2.52|0.47|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|3915197100|576936600|669110850|9489569|14.55|0|4412
2025-06-14 17:59:24|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 17:59:25|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-06-14 17:59:27|russ2000_0117|DRH|66|202503|202503|76|200606|202506|38.46|41.56|3.66|3.12|2.22|1.4|1.17|0.99|0.68|0.7|-2.11|7.98|5.14|4.95|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2544331800|1548157292|1501963804|19663015|7.48|0|31
2025-06-14 17:59:29|russ2000_0118|CLDX|143|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.21|186.38|4.98|2.01|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|738249700|1411328092|469463320|22375137|21.26|0|130
2025-06-14 17:59:32|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 17:59:33|russ2000_0120|CBRL|150|202503|202503|143|198906|202503|23.08|16.55|1.22|1.38|1.11|0.27|3.83|2.03|1.24|1.04|6.2|5.28|1.44|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60846075|9814000|1822010000|1430247500|0|0|0||0|55000
2025-06-14 17:59:35|russ2000_0121|SWX|150|202503|202503|142|198912|202506|19.8|23|1.76|1.94|0.78|1.07|1.47|1.44|1.53|1.41|-2.96|-2.47|4.14|3.46|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53289845|406295000|6616829000|9971151600|5150244334|3977201840|31767538|71.62|0|2295
2025-06-14 17:59:38|russ2000_0123|PRI|52|202503|202503|61|201003|202506|13.66|17.37|1.21|1.58|2.07|2.75|2.34|3.76|0.53|0.83|6.74|6.51|1|1.5|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578549700|1728115000|48487000|8639792700|8530398032|10396346720|38800120|258.32|0|2803
2025-06-14 17:59:40|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-06-14 17:59:41|russ2000_0127|VSAT|105|202503|202503|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.36|2.76|0.36|0.36|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|145077020|1612105000|3020797000|7156760000|1640651040|787638600|51482442|12.6|0|6100
2025-06-14 17:59:43|russ2000_0128|NJR|150|202503|202503|139|199009|202506|19.12|10.83|1.16|2.32|0.81|2.15|2.24|1.81|1.02|1.31|2.16|-9.26|4.63|4.03|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20418476|83708000|4005652000|7639436500|4476505038|4273947320|27756452|44.63|0|1108
2025-06-14 17:59:46|russ2000_0131|UBSI|146|202503|202503|138|199012|202506|15.76|13.1|4.78|-0.66|4.52|4.54|1.76|0.94|0.74|0.1|3.73|6.67|4.03|4.2|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|901700087|2863752000|251893000|2691630700|5027137804|4223647194|18635667|35.23|0|2204
2025-06-14 17:59:49|russ2000_0132|NHI|122|202503|202503|134|199112|202506|18.96|22.52|13.47|12.76|10.61|9.25|6.28|2.32|1.07|0.89|6.82|3.35|7.57|5.08|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58122878|135004000|519479000|4458076100|3311984141|3167024500|20261984|70.93|0|16
2025-06-14 17:59:51|russ2000_0134|RHP|102|202503|202503|114|199612|202506|123.9|20.11|3.26|3.89|2.17|2.52|3.68|11.25|2.08|6.35|1.5|10.89|2.14|4.62|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|105230165|413858000|3121446000|9371057100|5695875944|5218681820|75618169|94.93|0|1206
2025-06-14 17:59:54|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 17:59:54|russ2000_0137|HNI|151|202503|202503|138|199012|202506|28.81|16.5|0.95|0.74|0.9|0.88|3.6|2.69|0.4|0.5|4.38|6.7|2.24|2.87|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45522887|27500000|440422000|2536148700|2158648699|1994373700|14095512|46.37|0|8500
2025-06-14 17:59:57|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 17:59:58|russ2000_0140|HR|113|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.38|1.65|1.03|0.79|0.93|-0.12|-2.28|6.88|8.3|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13794858|25722000|144282000|10025735100|5243883228|1997418240|48652029|14.94|0|297
2025-06-14 18:00:00|russ2000_0141|POST|44|202503|202503|51|201209|202506|60.09|19.96|2.05|1.99|1.09|0.93|1.5|1.63|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|642935714|617600000|1721800000|12589512500|6250512548|7762856000|65852928|112.18|0|10100
2025-06-14 18:00:02|russ2000_0142|OLN|150|202503|202503|155|198609|202506|44.54|39.96|0.85|1.03|0.63|0.37|1.78|1.17|0.85|1.51|3.04|3.8|4.91|3.93|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143000000|174000000|3606700000|5240365600|2346465566|3218002000|38118383|20.38|0|6500
2025-06-14 18:00:05|russ2000_0144|TXRH|72|202503|202503|83|200409|202506|31.63|28.13|1.51|1.66|1.75|2.22|4.26|8.76|0.14|0.28|3.5|2.48|1.79|1.42|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86748750|221085000|1589433000|11887771500|12109160120|12643816690|183226083|182.29|0|67900
2025-06-14 18:00:07|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-06-14 18:00:09|russ2000_0146|ACIW|111|202503|202503|119|199509|202506|104.29|17.74|2.8|3.1|2.79|2.86|4.55|3.19|3.13|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96549463|230057000|123827000|5343619000|4744667631|5285088480|37441677|45.07|0|4018
2025-06-14 18:00:12|russ2000_0147|NWE|151|202503|202503|79|200509|202506|17.54|13.44|2.88|3.91|1.83|2.11|1.49|1.09|1.33|1.08|1.09|3.89|3.83|5.08|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25522955|56025000|4860759000|6242986000|3168089746|2610784740|19553351|51.62|0|1533
2025-06-14 18:00:14|russ2000_0149|FCNCA|127|202503|202503|134|199112|202506|13.18|10.41|0.78|-4.04|2.14|2.69|1.21|1.13|0.77|1.7|1.47|20.41|0.92|0.41|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4169401226|35056000000|1255688000|27913256700|24397410332|17889627688|148665026|1818.68|0|7176
2025-06-14 18:00:17|russ2000_0150|MTX|122|202503|202503|130|199209|202503|19.25|12.26|1.46|1.47|1.34|0.84|1.76|1.07|0.4|0.62|1.68|5.07|0.33|0.79|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157961957|312200000|1023600000|2427829300|1721785611|1845151000|14562500|54.11|0|3628
2025-06-14 18:00:20|russ2000_0151|CAKE|116|202503|202503|128|199306|202506|28.85|17.87|1.66|0.71|1.66|0.77|3.99|8.32|0.12|1.85|6.75|0.73|2.32|1.89|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49808519|135411000|2074026000|3315981600|2819576278|2501695480|68485450|57.02|0|46250
2025-06-14 18:00:22|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-06-14 18:00:25|russ2000_0153|EPAM|46|202503|202503|54|201112|202506|39.96|23.88|3.4|6.85|3.56|2.02|5.39|2.66|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|473123767|1173639000|402119000|8525450500|9668889500|9945538650|163939448|170.75|0|36739
2025-06-14 18:00:27|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-06-14 18:00:29|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-06-14 18:00:30|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-06-14 18:00:33|russ2000_0157|ABG|78|202503|202503|90|200212|202506|12.59|11.07|0.4|0.43|0.19|0.27|2.33|1.26|2.98|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43998910|131200000|1013000000|9031267400|4570567408|4487057000|28279580|232.49|0|8500
2025-06-14 18:00:35|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 18:00:36|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-06-21 02:30:37|russ2000_0000|QRVO|31|202503|202503|42|201412|202506|117.29|136.82|3.68|4.82|3.45|2.05|2.74|2.19|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7997962600|7428024800|9333074940|142701342|79.94|0|7900
2025-06-21 02:30:39|russ2000_0002|PBYI|54|202503|202503|4|202406|202506|7.31|4.17|4.14|1.62|2.98|0.68|19.39|1.64|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|131578500|159264792|128392296|1292581|3.21|0|269
2025-06-21 02:30:40|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 02:30:41|russ2000_0004|DXCM|66|202503|202503|27|201809|202506|132.48|59.75|20.69|21.94|20.02|7.92|21.23|13.85|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|31506528600|31392126450|7765820000|250353013|80.06|0|5200
2025-06-21 02:30:43|russ2000_0005|BC|150|202503|202503|139|199009|202506|26.56|45.82|0.81|1.41|0.72|0.73|3.79|1.95|1.21|1.33|2.88|8.65|1.91|3.07|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5843342400|3646122480|4424112000|55535211|55.44|0|12828
2025-06-21 02:30:45|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.59|18.27|0.53|0.09|0.48|0.08|2.59|0.64|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|575465400|501936729|901260000|8680455|16.69|0|40000
2025-06-21 02:30:47|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.15|1.85|0.58|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6424793600|1427989797|1094951000|105952204|4.03|0|21569
2025-06-21 02:30:48|russ2000_0008|GPK|123|202503|202503|126|199312|202506|25.69|10.31|1.01|1.23|0.48|0.74|1.89|2.02|2.81|1.81|3.86|5.49|1.95|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|11992421900|6379085902|5870578000|65885908|21.14|0|18000
2025-06-21 02:30:50|russ2000_0009|MMS|99|202503|202503|111|199709|202506|29.94|13.32|1.45|1.34|1.55|0.74|3.64|2.26|0.06|0.9|4.07|5.11|0.83|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5282993500|3774256020|4159591960|29861908|66.98|0|29600
2025-06-21 02:30:52|russ2000_0010|CGNX|130|202503|202503|142|198912|202506|43.24|43.54|7.09|15.19|7.85|5.54|4.66|3.44|0|0|3.2|0.85|0.97|1.06|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4830461100|4970476728|5101299630|50821100|29.61|0|2267
2025-06-21 02:30:54|russ2000_0012|SSNC|59|202503|202503|61|201003|202506|62.06|24.68|6.08|4.77|4.61|3.39|2.66|2.89|0.87|1.01|-5.68|3.11|0.83|1.26|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26021127600|19578944000|21120468000|90839978|79.46|0|22800
2025-06-21 02:30:55|russ2000_0013|WEX|66|202503|202503|78|200512|202506|31.69|18.14|5.27|4.61|4.24|2.19|5.36|5.95|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|5913076800|4820100984|6162332040|70861338|140.76|0|5000
2025-06-21 02:30:57|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-06-21 02:30:58|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 02:30:58|russ2000_0017|TYL|134|202503|202503|141|199003|202506|65.52|85.82|6.09|12.18|7.56|11.36|4.65|7|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24314003700|24566478714|23599665120|141628514|569.82|0|5495
2025-06-21 02:31:00|russ2000_0018|STE|122|202503|202503|131|199209|202506|61.57|38.02|2.4|5.17|2.43|4.28|3.51|3.51|0.31|0.31|3.3|1.55|1.29|0.97|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|25122840400|23172494730|20196403480|150721464|235.73|0|13000
2025-06-21 02:31:02|russ2000_0019|HIW|107|202503|202503|119|199509|202506|36.12|19.72|9.3|7.91|5.04|4.21|1.74|1.43|1.17|1.38|-0.2|4.13|6.01|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6845673300|3401424430|3367331500|27983380|31.55|0|398
2025-06-21 02:31:04|russ2000_0021|BDC|111|202503|202503|124|199406|202506|30.72|21.21|1.36|1.47|1.15|1.77|2.99|3.55|1|0.96|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|5243727600|4354124450|4906450250|22906328|109.85|0|7000
2025-06-21 02:31:12|russ2000_0022|RLJ|47|202503|202503|55|201109|202506|96.6|27.67|3.98|3.31|2.31|0.8|1.17|0.58|0.7|0.99|4.88|10.14|5.66|7.64|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3348094500|1093111887|1176696922|14740234|7.195|0|87
2025-06-21 02:31:14|russ2000_0023|HEI|151|202503|202503|138|199009|202503|33.25|58.59|2.55|8.29|2.62|8.52|3.27|8.79|0.29|0.57|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|37417775900|0|0|0||0|5900
2025-06-21 02:31:16|russ2000_0025|MANH|99|202503|202503|109|199803|202506|49.94|53.23|4.35|9.81|5.47|10.98|13.02|46.15|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|11238904500|11311774388|12003394370|162632111|186.31|0|3500
2025-06-21 02:31:18|russ2000_0027|WST|151|202503|202503|138|199012|202506|37.03|33.88|1.92|9.87|1.96|5.47|2.92|5.78|0.48|0.08|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15457104900|15497312000|16360672000|130870670|215.84|0|8200
2025-06-21 02:31:20|russ2000_0029|VRNT|69|202503|202503|89|200212|202503|273.6|21.51|2.55|3.02|2.45|1.23|15.87|1.19|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1733610700|0|0|0||0|6200
2025-06-21 02:31:22|russ2000_0031|TDY|95|202503|202503|103|199909|202506|21.42|27.81|1.5|3.78|1.51|4|3.18|2.3|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25420886100|22804176614|18398394000|162424770|486.73|0|11790
2025-06-21 02:31:23|russ2000_0032|FAF|52|202503|202503|60|201006|202506|16.96|38.98|0.62|0.8|0.76|0.98|1.27|1.21|0.2|0.45|2.67|3.64|2.67|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6141462000|6074352000|6641938980|61671503|58.86|0|18412
2025-06-21 02:31:25|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-06-21 02:31:26|russ2000_0035|MTN|99|202503|202503|111|199706|202503|61.77|17.8|2.81|6.29|2.2|1.76|3.25|5.78|1.02|3.01|1.75|1.44|2.46|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|7741740200|0|0|0||0|43200
2025-06-21 02:31:28|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 02:31:28|russ2000_0037|CUBE|72|202503|202503|83|200409|202506|122.03|25.22|10.61|12.45|6.94|8.95|2.28|3.4|0.81|1.18|-3.78|3.1|4.37|4.86|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13173316300|9656978874|8227915040|72379294|42.37|0|3011
2025-06-21 02:31:30|russ2000_0038|PB|94|202503|202503|106|199812|202506|15.47|12.92|5.86|4.39|5.43|5.51|1.53|0.86|0.19|0.43|0.67|7.68|1.82|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4420177100|6459458542|6283138980|42757876|67.81|0|3901
2025-06-21 02:31:32|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|10.15|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|0|0|0||0|5200
2025-06-21 02:31:34|russ2000_0040|THS|69|202503|202503|80|200506|202506|38.48|159.92|1.3|0.94|0.87|0.32|1.63|0.69|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2438620000|1047816000|1174635000|13122985|20.79|0|10800
2025-06-21 02:31:35|russ2000_0042|NBIX|101|202503|202503|113|199703|202506|252.71|42.91|23.72|8.53|27.67|5.42|9.59|4.94|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|11655836000|12524586738|12431138000|145913229|126.59|0|780
2025-06-21 02:31:37|russ2000_0043|FANG|43|202503|202503|51|201209|202506|28.34|9.1|11.73|3.46|8.11|2.8|2.33|1.13|0.39|0.36|-4.09|7.9|2.3|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|58832755000|42765676794|23494424940|354601991|148.86|0|712
2025-06-21 02:31:38|russ2000_0044|CW|130|202503|202503|140|199006|202506|17.83|41.54|1.51|1.97|1.48|5.56|1.99|6.88|0.37|0.37|5.87|4.42|1.32|0.19|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|18175154900|17615447873|19543355150|166181181|466.93|0|9100
2025-06-21 02:31:40|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 02:31:41|russ2000_0047|CNO|74|202503|202503|86|200312|202506|30.18|13.12|-1.25|-4.44|0.67|0.93|0.69|1.47|0.74|1.74|8.61|16.44|1.74|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-767619700|3747020189|5399226910|23838364|37.51|0|3300
2025-06-21 02:31:43|russ2000_0048|DAN|149|202503|202503|65|200803|202406|21.61|134.67|0.48|0.56|0.35|0.25|2.02|1.82|1.46|2.01|4.65|0.27|1.9|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|5052034200|2509405164|2488290000|29788375|17.22|0|36300
2025-06-21 02:31:45|russ2000_0050|SF|150|202503|202503|144|198906|202506|39.89|18.63|1.13|0.28|1.07|2.17|1.36|2.06|1.12|0.12|0.25|5.44|0.6|1.81|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8316812100|10042840825|7247525410|60733497|97.43|0|8300
2025-06-21 02:31:47|russ2000_0051|GWRE|45|202503|202503|53|201112|202503|360.23|511.93|8.89|10.36|10.4|15.23|7.65|12.65|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|16993889600|0|0|0||0|2690
2025-06-21 02:31:48|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3531598700|0|0|0||0|28300
2025-06-21 02:31:50|russ2000_0054|TEN|87|202412|202412|86|200312|202506|20.61|4.12|0.47|0.42|0.25|0.76|17.81|0.36|8.51|0.92|-5.46|-41.35|6.34|7.22|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1944678200|625599614|1689249362|6790300|20.765|0|78000
2025-06-21 02:31:52|russ2000_0055|MTG|120|202503|202503|132|199206|202506|12.52|8.98|2.59|-1.98|3.79|5.7|1.93|1.25|0.38|0.13|-2.62|10.46|0.63|1.92|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|951951900|6491242850|9179338525|42697577|27.025|0|724
2025-06-21 02:31:54|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 02:31:55|russ2000_0057|DLX|150|202503|202503|138|199012|202506|15.08|11.8|1.77|0.96|1.51|0.31|6.89|1.06|-21.84|2.4|7.21|6.61|4.12|8.14|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2122011700|659691300|618523260|5328876|14.745|0|6352
2025-06-21 02:31:58|russ2000_0058|CASY|151|202503|202503|140|199003|202503|19.79|31.6|0.5|1.02|0.43|1.08|2.7|4.8|0.7|0.72|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-21 02:32:00|russ2000_0059|EPR|94|202503|202503|106|199812|202506|33.24|35.75|13.94|8.61|7.9|6.83|1.44|1.91|0.97|1.2|-1.01|8.35|7.67|5.92|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|7120374100|4433149792|4447346800|39531635|58.28|0|58
2025-06-21 02:32:02|russ2000_0060|MKTX|70|202503|202503|82|200412|202506|42.69|38.24|9.87|28.95|11.03|10.14|7.43|6.12|0|0|2.56|0.55|0.93|1.36|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7725670400|8261531168|8389463170|117255983|219.89|0|527
2025-06-21 02:32:04|russ2000_0062|AEO|115|202503|202503|124|199403|202503|19.66|10.74|1.09|0.54|1.1|0.38|3.46|1.24|0.08|0.07|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1846508500|0|0|0||0|84000
2025-06-21 02:32:06|russ2000_0063|SXT|151|202503|202503|162|198412|202506|19.74|31.79|1.58|2.26|1.26|2.6|2.4|3.72|0.71|0.64|3.49|3.65|2.48|1.71|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|4761050500|4075948800|4065504000|26460630|96|0|4058
2025-06-21 02:32:09|russ2000_0065|SHO|72|202503|202503|83|200409|202506|42.18|90.23|3.56|3.21|1.94|1.9|1.35|0.96|0.97|0.41|4.5|17.26|5.61|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2780548300|1741210955|1861615250|22139156|8.69|0|47
2025-06-21 02:32:11|russ2000_0066|GNRC|52|202503|202503|57|201103|202506|22.3|22.2|2.77|5.55|2.07|1.76|5.42|3.05|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8489918400|7528164730|8073879106|97768941|127.42|0|5689
2025-06-21 02:32:12|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 02:32:13|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-06-21 02:32:14|russ2000_0071|RDN|118|202503|202503|130|199212|202506|11.15|8.89|2.31|-1.1|2.93|4.12|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.86|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1500760900|4935652980|6755800050|36864375|34.95|0|1400
2025-06-21 02:32:16|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-06-21 02:32:18|russ2000_0073|WWD|99|202503|202503|111|199709|202506|138.77|38.42|1.6|2.23|1.69|4.36|2.61|6.05|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|14767984700|14169315600|15084209140|119532351|237.82|0|9000
2025-06-21 02:32:20|russ2000_0076|WWW|149|202503|202503|142|198912|202506|26.36|19.84|1.02|1.39|0.93|0.78|2.28|4.5|0.54|2.29|2.44|5.9|1.09|2.32|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|2040876200|1398821166|1396334000|24081418|17.26|0|4000
2025-06-21 02:32:22|russ2000_0077|WBS|139|202503|202503|142|198912|202506|16.81|11.71|4.82|0.05|2.68|3.36|1.24|0.98|1.71|0.41|0.02|17.23|2.73|3.08|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10257010400|8766903600|4666376000|63999423|52|0|3298
2025-06-21 02:32:24|russ2000_0081|SYNA|79|202503|202503|91|200209|202506|67.07|15.34|1.83|1.94|2.35|2.44|25.24|1.76|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2862752000|2461457915|2261595000|28033904|63.35|0|1387
2025-06-21 02:32:26|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.88|1.22|0.43|0.52|0.85|-2.46|6.39|3.54|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3270282900|1124827584|1241661738|21987589|9.51|0|58
2025-06-21 02:32:28|russ2000_0083|WSO|149|202503|202503|145|198903|202506|23.36|32.83|0.81|1.86|0.78|2.1|2.6|6.41|0.45|0.05|0.43|3.3|2.11|2.63|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|17144045900|17077314161|16209032643|114753718|421.885|0|5800
2025-06-21 02:32:30|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-06-21 02:32:31|russ2000_0085|IDA|150|202503|202503|138|199012|202506|16.06|20.23|3.2|4.45|1.96|3.35|1.53|1.83|0.99|1.03|2.48|1.57|4.93|3.01|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|8956279500|6129672094|5737837490|71259236|113.47|0|1985
2025-06-21 02:32:34|russ2000_0086|POOL|111|202503|202503|119|199509|202506|28.64|27.08|1.23|3.73|1.18|2.09|8.55|8.76|1.23|0.83|4.66|1.77|1.5|1.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|11668078000|10870038080|11787768960|167029339|288.64|0|4500
2025-06-21 02:32:36|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.81|1.33|0.56|0.92|1.99|-11.81|-25.13|7.97|7.22|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|11448508000|2663638825|2345582800|36856242|4.435|0|86
2025-06-21 02:32:38|russ2000_0088|GEO|114|202503|202503|124|199406|202506|37.72|122.58|1.74|1.63|1.23|1.32|2.98|2.45|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|5033596100|3288673766|2793961560|68021534|23.29|0|22000
2025-06-21 02:32:40|russ2000_0089|SUI|115|202503|202503|126|199312|202506|153.52|203.31|9.16|13.21|4.71|5.32|6.69|2.32|4.59|1.06|-2.83|-2.6|6.39|2.98|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23430395700|16082517820|12296051450|98806977|126.05|0|3146
2025-06-21 02:32:42|russ2000_0090|ACAD|74|202503|202503|58|201012|202506|16.82|16.58|4828.79|14.66|4704.68|3.8|7.11|4.97|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|3159378600|3795204360|3554909850|57771191|22.71|0|570
2025-06-21 02:32:44|russ2000_0091|ACHC|44|202503|202503|50|201212|202506|76.26|10.63|3.22|1.76|1.81|0.63|2.47|0.65|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4224196700|1949682102|1911274560|48487342|21.57|0|42800
2025-06-21 02:32:45|russ2000_0092|MOG.A|149|202503|202503|161|198503|202506|26.02|26.95|1.06|1.01|0.7|1.53|1.58|2.99|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6589827600|5487697920|5675269120|28776503|174.08|0|12809
2025-06-21 02:32:48|russ2000_0094|ENS|77|202503|202503|81|200503|202506|18.08|9.23|1.02|1.15|0.88|0.93|2|1.68|0.62|0.58|3.44|0.77|1.03|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|3997941700|3210954240|3571950720|41470699|83.2|0|11400
2025-06-21 02:32:50|russ2000_0095|FICO|143|202503|202503|139|199009|202506|38.72|77.75|4.11|10.72|4.92|24.39|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|45311533800|43961330468|53695653440|571174516|1805.26|0|4065
2025-06-21 02:32:52|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|557.69|10.93|11.68|6.19|9.73|1.63|11.73|1.4|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1208008500|1120521114|1022170410|18896890|24.21|0|606
2025-06-21 02:32:53|russ2000_0097|EME|110|202503|202503|118|199512|202506|18.49|21.43|0.28|0.39|0.35|1.5|2.05|7.36|0.44|0.08|3.4|3.18|0.51|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|21392298200|21984029579|26642796890|206950327|484.97|0|36000
2025-06-21 02:32:56|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-06-21 02:32:57|russ2000_0099|EEFT|98|202503|202503|87|200309|202506|41.02|14.77|2.99|1.84|2.58|1.17|5.1|3.32|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4432784700|4324037553|5222927655|43841899|99.99|0|7700
2025-06-21 02:32:59|russ2000_0100|CMPR|68|202503|202503|78|200512|202506|72.33|7.41|2.9|1.34|2.73|0.33|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2485377500|1068964176|1123531584|9353247|42.98|0|13000
2025-06-21 02:33:01|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 02:33:02|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.42|81.39|0.78|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1026280100|866372772|826346652|3877770|1.29|0|6096
2025-06-21 02:33:04|russ2000_0105|POR|85|202503|202503|77|200603|202506|20.46|14.27|2.43|2.79|1.42|1.25|1.36|1.15|0.98|1.23|-1.24|-6.17|3.78|4.93|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9118094300|4439263782|3633397500|38310118|40.54|0|2949
2025-06-21 02:33:06|russ2000_0107|RH|75|202503|202503|50|201209|202503|104.18|43.82|1.57|3.33|1.57|1.13|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|5992759900|0|0|0||0|5100
2025-06-21 02:33:08|russ2000_0108|SKX|90|202503|202503|102|199912|202506|25.69|15.02|0.8|0.87|0.9|1.05|2.34|2.07|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|9392169600|9349483232|9632854310|438202347|62.495|0|13100
2025-06-21 02:33:10|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-06-21 02:33:12|russ2000_0111|PRAA|76|202503|202503|88|200306|202506|19.07|8.2|4.19|4.33|3.03|0.51|2.52|0.48|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|3918766400|582091360|675089160|8500538|14.68|0|4412
2025-06-21 02:33:13|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 02:33:14|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-06-21 02:33:16|russ2000_0117|DRH|66|202503|202503|76|200606|202506|38.48|42.31|3.66|3.12|2.22|1.42|1.17|1|0.68|0.7|-2.11|7.98|5.14|4.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2575278500|1576098634|1529071440|21356727|7.615|0|31
2025-06-21 02:33:18|russ2000_0118|CLDX|143|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.17|179.89|4.98|1.94|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|709036200|1362203784|453122640|22000579|20.52|0|130
2025-06-21 13:12:36|russ2000_0000|QRVO|31|202503|202503|42|201412|202506|117.29|136.76|3.68|4.82|3.45|2.05|2.74|2.19|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7961682700|7425237200|9329572410|152350543|79.91|0|7900
2025-06-21 13:12:38|russ2000_0002|PBYI|54|202503|202503|4|202406|202506|7.31|4.15|4.14|1.62|2.97|0.68|19.39|1.63|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|121402700|158520564|127792332|1276114|3.195|0|269
2025-06-21 13:12:39|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:12:43|russ2000_0004|DXCM|66|202503|202503|27|201809|202506|132.48|59.7|20.69|21.94|20.02|7.91|21.23|13.84|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|31110500000|31368600000|7760000000|253614088|80|0|5200
2025-06-21 13:12:47|russ2000_0005|BC|150|202503|202503|139|199009|202506|26.56|45.81|0.81|1.41|0.72|0.73|3.79|1.94|1.21|1.33|2.88|8.65|1.91|3.07|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5837430900|3645464810|4423314000|56561031|55.43|0|12828
2025-06-21 13:12:49|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.59|18.27|0.53|0.09|0.48|0.08|2.59|0.64|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|579075300|501936729|901260000|8483906|16.69|0|40000
2025-06-21 13:12:52|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.15|1.85|0.58|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6392903000|1420902999|1089517000|104757232|4.01|0|21569
2025-06-21 13:12:58|russ2000_0008|GPK|123|202503|202503|126|199312|202506|25.69|10.31|1.01|1.23|0.48|0.74|1.89|2.02|2.81|1.81|3.86|5.49|1.95|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|11956210600|6379085902|5870578000|67032469|21.14|0|18000
2025-06-21 13:13:02|russ2000_0009|MMS|99|202503|202503|111|199709|202506|29.94|13.32|1.45|1.34|1.55|0.74|3.64|2.26|0.06|0.9|4.07|5.11|0.83|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5160151800|3775383000|4160834000|30568696|67|0|29600
2025-06-21 13:13:03|russ2000_0010|CGNX|130|202503|202503|142|198912|202506|43.24|43.54|7.09|15.19|7.85|5.54|4.66|3.44|0|0|3.2|0.85|0.97|1.06|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4770029700|4970476728|5101299630|50812527|29.61|0|2267
2025-06-21 13:13:07|russ2000_0012|SSNC|59|202503|202503|61|201003|202506|62.06|24.67|6.08|4.77|4.61|3.39|2.66|2.89|0.87|1.01|-5.68|3.11|0.83|1.26|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26008794400|19571552000|21112494000|88396877|79.43|0|22800
2025-06-21 13:13:11|russ2000_0013|WEX|66|202503|202503|78|200512|202506|31.69|18.13|5.27|4.61|4.24|2.19|5.36|5.94|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|5963073800|4817019078|6158391930|71765459|140.67|0|5000
2025-06-21 13:13:12|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-06-21 13:13:14|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:13:15|russ2000_0017|TYL|134|202503|202503|141|199003|202506|65.52|85.81|6.09|12.18|7.56|11.36|4.65|6.99|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24361439600|24564323079|23597594320|149495360|569.77|0|5495
2025-06-21 13:13:19|russ2000_0018|STE|122|202503|202503|131|199209|202506|61.57|38.01|2.4|5.17|2.43|4.28|3.51|3.51|0.31|0.31|3.3|1.55|1.29|0.97|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|25067751900|23166596670|20191262920|149978432|235.67|0|13000
2025-06-21 13:13:23|russ2000_0019|HIW|107|202503|202503|119|199509|202506|36.12|19.72|9.3|7.91|5.04|4.21|1.74|1.43|1.17|1.38|-0.2|4.13|6.01|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6816564400|3401424430|3367331500|27689137|31.55|0|398
2025-06-21 13:13:26|russ2000_0021|BDC|111|202503|202503|124|199406|202506|30.72|21.2|1.36|1.47|1.15|1.77|2.99|3.55|1|0.96|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|5257551500|4353331710|4905556950|23625934|109.83|0|7000
2025-06-21 13:13:27|russ2000_0022|RLJ|47|202503|202503|55|201109|202506|96.6|27.65|3.98|3.31|2.31|0.8|1.17|0.58|0.7|0.99|4.88|10.14|5.66|7.65|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3345060200|1092352254|1175879203|13752036|7.19|0|87
2025-06-21 13:13:28|russ2000_0023|HEI|151|202503|202503|138|199009|202503|33.25|58.59|2.55|8.29|2.62|8.52|3.27|8.79|0.29|0.57|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|37417775900|0|0|0||0|5900
2025-06-21 13:13:31|russ2000_0025|MANH|99|202503|202503|109|199803|202506|49.94|53.23|4.35|9.81|5.47|10.98|13.02|46.15|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|11104724400|11310560092|12002105830|164503670|186.29|0|3500
2025-06-21 13:13:34|russ2000_0027|WST|151|202503|202503|138|199012|202506|37.03|33.88|1.92|9.87|1.96|5.47|2.92|5.78|0.48|0.08|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15304074200|15495876000|16359156000|130277045|215.82|0|8200
2025-06-21 13:13:36|russ2000_0029|VRNT|69|202503|202503|89|200212|202503|273.6|21.51|2.55|3.02|2.45|1.23|15.87|1.19|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1733610700|0|0|0||0|6200
2025-06-21 13:13:38|russ2000_0031|TDY|95|202503|202503|103|199909|202506|21.42|27.81|1.5|3.78|1.51|4|3.18|2.3|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25310766800|22797617362|18393102000|170329013|486.59|0|11790
2025-06-21 13:13:41|russ2000_0032|FAF|52|202503|202503|60|201006|202506|16.96|38.99|0.62|0.8|0.76|0.98|1.27|1.21|0.2|0.45|2.67|3.64|2.67|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6253623000|6075384000|6643067410|63089162|58.87|0|18412
2025-06-21 13:13:43|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-06-21 13:13:44|russ2000_0035|MTN|99|202503|202503|111|199706|202503|61.77|17.8|2.81|6.29|2.2|1.76|3.25|5.78|1.02|3.01|1.75|1.44|2.46|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|7741740200|0|0|0||0|43200
2025-06-21 13:13:46|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:13:47|russ2000_0037|CUBE|72|202503|202503|83|200409|202506|122.03|25.22|10.61|12.45|6.94|8.95|2.28|3.4|0.81|1.18|-3.78|3.1|4.37|4.86|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13095812000|9656978874|8227915040|74115146|42.37|0|3011
2025-06-21 13:13:48|russ2000_0038|PB|94|202503|202503|106|199812|202506|15.47|12.91|5.86|4.39|5.43|5.51|1.53|0.86|0.19|0.43|0.67|7.68|1.82|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4428752600|6457553378|6281285820|42779693|67.79|0|3901
2025-06-21 13:13:50|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|10.15|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|0|0|0||0|5200
2025-06-21 13:13:52|russ2000_0040|THS|69|202503|202503|80|200506|202506|38.49|160|1.3|0.94|0.87|0.32|1.63|0.69|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2456800000|1048320000|1175200000|12880343|20.8|0|10800
2025-06-21 13:13:53|russ2000_0042|NBIX|101|202503|202503|113|199703|202506|252.71|42.9|23.72|8.53|27.67|5.42|9.59|4.94|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|11580622000|12520629210|12427210000|140056475|126.55|0|780
2025-06-21 13:13:55|russ2000_0043|FANG|43|202503|202503|51|201209|202506|28.34|9.1|11.73|3.46|8.11|2.8|2.33|1.13|0.39|0.36|-4.09|7.9|2.3|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|58853206800|42762803915|23492846650|363309225|148.85|0|712
2025-06-21 13:13:57|russ2000_0044|CW|130|202503|202503|140|199006|202506|17.83|41.53|1.51|1.97|1.48|5.55|1.99|6.88|0.37|0.37|5.87|4.42|1.32|0.19|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|18327042800|17612052524|19539588200|180446420|466.84|0|9100
2025-06-21 13:13:59|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:14:00|russ2000_0047|CNO|74|202503|202503|86|200312|202506|30.18|13.12|-1.25|-4.44|0.67|0.93|0.69|1.47|0.74|1.74|8.61|16.44|1.74|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-723006100|3747020189|5399226910|25734213|37.51|0|3300
2025-06-21 13:14:01|russ2000_0048|DAN|149|202503|202503|65|200803|202406|21.61|134.67|0.48|0.56|0.35|0.25|2.02|1.82|1.46|2.01|4.65|0.27|1.9|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|5034545500|2512319688|2491180000|30804258|17.24|0|36300
2025-06-21 13:14:04|russ2000_0050|SF|150|202503|202503|144|198906|202506|39.89|18.62|1.13|0.28|1.07|2.16|1.36|2.06|1.12|0.12|0.25|5.44|0.6|1.81|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8333248300|10037686950|7243806060|61625592|97.38|0|8300
2025-06-21 13:14:06|russ2000_0051|GWRE|45|202503|202503|53|201112|202503|360.23|511.93|8.89|10.36|10.4|15.23|7.65|12.65|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|16993889600|0|0|0||0|2690
2025-06-21 13:14:08|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3531598700|0|0|0||0|28300
2025-06-21 13:14:10|russ2000_0054|TEN|87|202412|202412|86|200312|202506|20.61|4.11|0.47|0.42|0.25|0.76|17.81|0.36|8.51|0.92|-5.46|-41.35|6.34|7.24|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1929011900|624243872|1685588576|6932880|20.72|0|78000
2025-06-21 13:14:12|russ2000_0055|MTG|120|202503|202503|132|199206|202506|12.52|8.98|2.59|-1.98|3.79|5.7|1.93|1.25|0.38|0.13|-2.62|10.46|0.63|1.92|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|968572500|6490041880|9177640220|47412469|27.02|0|724
2025-06-21 13:14:14|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:14:15|russ2000_0057|DLX|150|202503|202503|138|199012|202506|15.08|11.83|1.77|0.96|1.51|0.31|6.89|1.06|-21.84|2.4|7.21|6.61|4.12|8.11|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2123800300|661704600|620410920|5778786|14.79|0|6352
2025-06-21 13:14:17|russ2000_0058|CASY|151|202503|202503|140|199003|202503|19.79|31.6|0.5|1.02|0.43|1.08|2.7|4.8|0.7|0.72|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-21 13:14:20|russ2000_0059|EPR|94|202503|202503|106|199812|202506|33.24|35.77|13.94|8.61|7.9|6.84|1.44|1.91|0.97|1.2|-1.01|8.35|7.67|5.92|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|7206331600|4434671120|4448873000|40703189|58.3|0|58
2025-06-21 13:14:21|russ2000_0060|MKTX|70|202503|202503|82|200412|202506|42.69|38.22|9.87|28.95|11.03|10.13|7.43|6.12|0|0|2.56|0.55|0.93|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-06-21 13:14:23|russ2000_0062|AEO|115|202503|202503|124|199403|202503|19.66|10.74|1.09|0.54|1.1|0.38|3.46|1.24|0.08|0.07|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1846508500|0|0|0||0|84000
2025-06-21 13:14:25|russ2000_0063|SXT|151|202503|202503|162|198412|202506|19.74|31.75|1.58|2.26|1.26|2.6|2.4|3.72|0.71|0.64|3.49|3.65|2.48|1.71|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|4740670100|4071278442|4060845610|26328035|95.89|0|4058
2025-06-21 13:14:28|russ2000_0065|SHO|72|202503|202503|83|200409|202506|42.18|90.34|3.56|3.21|1.94|1.91|1.35|0.96|0.97|0.41|4.5|17.26|5.61|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2780548300|1743214650|1863757500|22880882|8.7|0|47
2025-06-21 13:14:29|russ2000_0066|GNRC|52|202503|202503|57|201103|202506|22.3|22.18|2.77|5.55|2.07|1.76|5.42|3.05|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8597446900|7523438210|8068809962|99329063|127.34|0|5689
2025-06-21 13:14:32|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:14:33|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-06-21 13:14:34|russ2000_0071|RDN|118|202503|202503|130|199212|202506|11.15|8.89|2.31|-1.1|2.93|4.12|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.86|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1535687800|4935652980|6755800050|42704234|34.95|0|1400
2025-06-21 13:14:38|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-06-21 13:14:39|russ2000_0073|WWD|99|202503|202503|111|199709|202506|138.77|38.43|1.6|2.23|1.69|4.36|2.61|6.06|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|14703723300|14174677800|15089917570|123183969|237.91|0|9000
2025-06-21 13:14:41|russ2000_0076|WWW|149|202503|202503|142|198912|202506|26.36|19.84|1.02|1.39|0.93|0.78|2.28|4.5|0.54|2.29|2.44|5.9|1.09|2.32|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|2013321200|1398821166|1396334000|24181496|17.26|0|4000
2025-06-21 13:14:43|russ2000_0077|WBS|139|202503|202503|142|198912|202506|16.81|11.71|4.82|0.05|2.68|3.36|1.24|0.98|1.71|0.41|0.02|17.23|2.73|3.08|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10331031200|8766903600|4666376000|66630219|52|0|3298
2025-06-21 13:14:46|russ2000_0081|SYNA|79|202503|202503|91|200209|202506|67.07|15.33|1.83|1.94|2.35|2.44|25.24|1.76|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-06-21 13:14:48|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.88|1.22|0.43|0.52|0.85|-2.46|6.39|3.54|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3259601300|1124827584|1241661738|22162013|9.51|0|58
2025-06-21 13:14:54|russ2000_0083|WSO|149|202503|202503|145|198903|202506|23.36|32.82|0.81|1.86|0.78|2.1|2.6|6.41|0.45|0.05|0.43|3.3|2.11|2.63|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|17080442500|17075492624|16207303720|119240233|421.84|0|5800
2025-06-21 13:14:56|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-06-21 13:14:57|russ2000_0085|IDA|150|202503|202503|138|199012|202506|16.06|20.23|3.2|4.45|1.96|3.35|1.53|1.83|0.99|1.03|2.48|1.57|4.93|3.01|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|8949256800|6129672094|5737837490|70992763|113.47|0|1985
2025-06-21 13:15:01|russ2000_0086|POOL|111|202503|202503|119|199509|202506|28.64|27.07|1.23|3.73|1.18|2.08|8.55|8.76|1.23|0.83|4.66|1.77|1.5|1.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|11800413100|10865518940|11782868280|169276906|288.52|0|4500
2025-06-21 13:15:04|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.81|1.33|0.56|0.92|1.99|-11.81|-25.13|7.97|7.21|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|11460524000|2666641800|2348227200|37535592|4.44|0|86
2025-06-21 13:15:06|russ2000_0088|GEO|114|202503|202503|124|199406|202506|37.72|122.53|1.74|1.63|1.23|1.32|2.98|2.45|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|4907801100|3287261712|2792761920|64285681|23.28|0|22000
2025-06-21 13:15:08|russ2000_0089|SUI|115|202503|202503|126|199312|202506|153.52|203.4|9.16|13.21|4.71|5.33|6.69|2.33|4.59|1.06|-2.83|-2.6|6.39|2.98|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23452094800|16090173124|12301904390|99289488|126.11|0|3146
2025-06-21 13:15:10|russ2000_0090|ACAD|74|202503|202503|58|201012|202506|16.82|16.58|4828.79|14.66|4704.68|3.8|7.11|4.97|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|3119211700|3795204360|3554909850|60666829|22.71|0|570
2025-06-21 13:15:12|russ2000_0091|ACHC|44|202503|202503|50|201212|202506|76.26|10.62|3.22|1.76|1.81|0.63|2.47|0.65|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4227881600|1948778216|1910388480|48591503|21.56|0|42800
2025-06-21 13:15:13|russ2000_0092|MOG.A|149|202503|202503|161|198503|202506|26.02|27|1.06|1.01|0.7|1.54|1.58|3|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6602124500|5497470360|5685375585|30578949|174.39|0|12809
2025-06-21 13:15:18|russ2000_0094|ENS|77|202503|202503|81|200503|202506|18.08|9.23|1.02|1.15|0.88|0.93|2|1.68|0.62|0.58|3.44|0.77|1.03|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|3983276200|3210954240|3571950720|43420863|83.2|0|11400
2025-06-21 13:15:20|russ2000_0095|FICO|143|202503|202503|139|199009|202506|38.72|77.73|4.11|10.72|4.92|24.38|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|46313925000|43950615676|53682566080|577132345|1804.82|0|4065
2025-06-21 13:15:22|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|557.69|10.93|11.68|6.19|9.73|1.63|11.73|1.41|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1211712900|1121446782|1023014830|18865278|24.23|0|606
2025-06-21 13:15:24|russ2000_0097|EME|110|202503|202503|118|199512|202506|18.49|21.43|0.28|0.39|0.35|1.5|2.05|7.36|0.44|0.08|3.4|3.18|0.51|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|21384241700|21986749421|26646093110|223501113|485.03|0|36000
2025-06-21 13:15:26|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-06-21 13:15:28|russ2000_0099|EEFT|98|202503|202503|87|200309|202506|41.02|14.77|2.99|1.84|2.58|1.17|5.1|3.32|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4429325100|4323605106|5222405310|45394163|99.98|0|7700
2025-06-21 13:15:30|russ2000_0100|CMPR|68|202503|202503|78|200512|202506|72.32|7.4|2.9|1.34|2.73|0.33|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2492592300|1067223192|1121701728|9508757|42.91|0|13000
2025-06-21 13:15:33|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:15:35|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.42|81.39|0.78|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1026280100|866372772|826346652|4310763|1.29|0|6096
2025-06-21 13:15:39|russ2000_0105|POR|85|202503|202503|77|200603|202506|20.46|14.27|2.43|2.79|1.42|1.25|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.93|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9159709700|4439263782|3633397500|40003464|40.54|0|2949
2025-06-21 13:15:41|russ2000_0107|RH|75|202503|202503|50|201209|202503|104.18|43.82|1.57|3.33|1.57|1.13|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|5992759900|0|0|0||0|5100
2025-06-21 13:15:43|russ2000_0108|SKX|90|202503|202503|102|199912|202506|25.69|15.02|0.8|0.87|0.9|1.05|2.34|2.07|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|9401145800|9350231250|9633625000|405657944|62.5|0|13100
2025-06-21 13:15:45|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-06-21 13:15:46|russ2000_0111|PRAA|76|202503|202503|88|200306|202506|19.07|8.2|4.19|4.33|3.03|0.51|2.52|0.48|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|3920352700|582091360|675089160|8512246|14.68|0|4412
2025-06-21 13:15:47|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:15:49|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-06-21 13:15:51|russ2000_0117|DRH|66|202503|202503|76|200606|202506|38.48|42.33|3.66|3.12|2.22|1.42|1.17|1|0.68|0.7|-2.11|7.98|5.14|4.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2573215300|1577133498|1530075426|21092404|7.62|0|31
2025-06-21 13:15:53|russ2000_0118|CLDX|143|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.16|179.71|4.98|1.94|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|687790100|1360876100|452681000|22549808|20.5|0|130
2025-06-21 16:08:40|russ2000_0000|QRVO|31|202503|202503|42|201412|202506|117.29|136.76|3.68|4.82|3.45|2.05|2.74|2.19|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7961682700|7425237200|9329572410|152350543|79.91|0|7900
2025-06-21 16:08:41|russ2000_0002|PBYI|54|202503|202503|4|202406|202506|7.31|4.15|4.14|1.62|2.97|0.68|19.39|1.63|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|121402700|158520564|127792332|1276114|3.195|0|269
2025-06-21 16:08:42|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:08:43|russ2000_0004|DXCM|66|202503|202503|27|201809|202506|132.48|59.7|20.69|21.94|20.02|7.91|21.23|13.84|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|31110500000|31368600000|7760000000|253614088|80|0|5200
2025-06-21 16:08:44|russ2000_0005|BC|150|202503|202503|139|199009|202506|26.56|45.81|0.81|1.41|0.72|0.73|3.79|1.94|1.21|1.33|2.88|8.65|1.91|3.07|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5837430900|3645464810|4423314000|56561031|55.43|0|12828
2025-06-21 16:08:46|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.59|18.27|0.53|0.09|0.48|0.08|2.59|0.64|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|579075300|501936729|901260000|8483906|16.69|0|40000
2025-06-21 16:08:48|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.15|1.85|0.58|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6392903000|1420902999|1089517000|104757232|4.01|0|21569
2025-06-21 16:08:50|russ2000_0008|GPK|123|202503|202503|126|199312|202506|25.69|10.31|1.01|1.23|0.48|0.74|1.89|2.02|2.81|1.81|3.86|5.49|1.95|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|11956210600|6379085902|5870578000|67032469|21.14|0|18000
2025-06-21 16:08:51|russ2000_0009|MMS|99|202503|202503|111|199709|202506|29.94|13.32|1.45|1.34|1.55|0.74|3.64|2.26|0.06|0.9|4.07|5.11|0.83|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5160151800|3775383000|4160834000|30568696|67|0|29600
2025-06-21 16:08:53|russ2000_0010|CGNX|130|202503|202503|142|198912|202506|43.24|43.54|7.09|15.19|7.85|5.54|4.66|3.44|0|0|3.2|0.85|0.97|1.06|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4770029700|4970476728|5101299630|50812527|29.61|0|2267
2025-06-21 16:08:55|russ2000_0012|SSNC|59|202503|202503|61|201003|202506|62.06|24.67|6.08|4.77|4.61|3.39|2.66|2.89|0.87|1.01|-5.68|3.11|0.83|1.26|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26008794400|19571552000|21112494000|88396877|79.43|0|22800
2025-06-21 16:08:56|russ2000_0013|WEX|66|202503|202503|78|200512|202506|31.69|18.13|5.27|4.61|4.24|2.19|5.36|5.94|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|5963073800|4817019078|6158391930|71765459|140.67|0|5000
2025-06-21 16:08:58|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-06-21 16:08:59|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:08:59|russ2000_0017|TYL|134|202503|202503|141|199003|202506|65.52|85.81|6.09|12.18|7.56|11.36|4.65|6.99|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24361439600|24564323079|23597594320|149495360|569.77|0|5495
2025-06-21 16:09:01|russ2000_0018|STE|122|202503|202503|131|199209|202506|61.57|38.01|2.4|5.17|2.43|4.28|3.51|3.51|0.31|0.31|3.3|1.55|1.29|0.97|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|25067751900|23166596670|20191262920|149978432|235.67|0|13000
2025-06-21 16:09:03|russ2000_0019|HIW|107|202503|202503|119|199509|202506|36.12|19.72|9.3|7.91|5.04|4.21|1.74|1.43|1.17|1.38|-0.2|4.13|6.01|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6816564400|3401424430|3367331500|27689137|31.55|0|398
2025-06-21 16:09:05|russ2000_0021|BDC|111|202503|202503|124|199406|202506|30.72|21.2|1.36|1.47|1.15|1.77|2.99|3.55|1|0.96|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|5257551500|4353331710|4905556950|23625934|109.83|0|7000
2025-06-21 16:09:07|russ2000_0022|RLJ|47|202503|202503|55|201109|202506|96.6|27.65|3.98|3.31|2.31|0.8|1.17|0.58|0.7|0.99|4.88|10.14|5.66|7.65|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3345060200|1092352254|1175879203|13752036|7.19|0|87
2025-06-21 16:09:08|russ2000_0023|HEI|151|202503|202503|138|199009|202503|33.25|58.59|2.55|8.29|2.62|8.52|3.27|8.79|0.29|0.57|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|37417775900|0|0|0||0|5900
2025-06-21 16:09:10|russ2000_0025|MANH|99|202503|202503|109|199803|202506|49.94|53.23|4.35|9.81|5.47|10.98|13.02|46.15|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|11104724400|11310560092|12002105830|164503670|186.29|0|3500
2025-06-21 16:09:11|russ2000_0027|WST|151|202503|202503|138|199012|202506|37.03|33.88|1.92|9.87|1.96|5.47|2.92|5.78|0.48|0.08|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15304074200|15495876000|16359156000|130277045|215.82|0|8200
2025-06-21 16:09:13|russ2000_0029|VRNT|69|202503|202503|89|200212|202503|273.6|21.51|2.55|3.02|2.45|1.23|15.87|1.19|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1733610700|0|0|0||0|6200
2025-06-21 16:09:15|russ2000_0031|TDY|95|202503|202503|103|199909|202506|21.42|27.81|1.5|3.78|1.51|4|3.18|2.3|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25310766800|22797617362|18393102000|170329013|486.59|0|11790
2025-06-21 16:09:16|russ2000_0032|FAF|52|202503|202503|60|201006|202506|16.96|38.99|0.62|0.8|0.76|0.98|1.27|1.21|0.2|0.45|2.67|3.64|2.67|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6253623000|6075384000|6643067410|63089162|58.87|0|18412
2025-06-21 16:09:19|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-06-21 16:09:20|russ2000_0035|MTN|99|202503|202503|111|199706|202503|61.77|17.8|2.81|6.29|2.2|1.76|3.25|5.78|1.02|3.01|1.75|1.44|2.46|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|7741740200|0|0|0||0|43200
2025-06-21 16:09:23|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:09:24|russ2000_0037|CUBE|72|202503|202503|83|200409|202506|122.03|25.22|10.61|12.45|6.94|8.95|2.28|3.4|0.81|1.18|-3.78|3.1|4.37|4.86|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13095812000|9656978874|8227915040|74115146|42.37|0|3011
2025-06-21 16:09:25|russ2000_0038|PB|94|202503|202503|106|199812|202506|15.47|12.91|5.86|4.39|5.43|5.51|1.53|0.86|0.19|0.43|0.67|7.68|1.82|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4428752600|6457553378|6281285820|42779693|67.79|0|3901
2025-06-21 16:09:27|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|10.15|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|0|0|0||0|5200
2025-06-21 16:09:29|russ2000_0040|THS|69|202503|202503|80|200506|202506|38.49|160|1.3|0.94|0.87|0.32|1.63|0.69|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2456800000|1048320000|1175200000|12880343|20.8|0|10800
2025-06-21 16:09:30|russ2000_0042|NBIX|101|202503|202503|113|199703|202506|252.71|42.9|23.72|8.53|27.67|5.42|9.59|4.94|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|11580622000|12520629210|12427210000|140056475|126.55|0|780
2025-06-21 16:09:33|russ2000_0043|FANG|43|202503|202503|51|201209|202506|28.34|9.1|11.73|3.46|8.11|2.8|2.33|1.13|0.39|0.36|-4.09|7.9|2.3|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|58853206800|42762803915|23492846650|363309225|148.85|0|712
2025-06-21 16:09:36|russ2000_0044|CW|130|202503|202503|140|199006|202506|17.83|41.53|1.51|1.97|1.48|5.55|1.99|6.88|0.37|0.37|5.87|4.42|1.32|0.19|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|18327042800|17612052524|19539588200|180446420|466.84|0|9100
2025-06-21 16:09:39|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:09:42|russ2000_0047|CNO|74|202503|202503|86|200312|202506|30.18|13.12|-1.25|-4.44|0.67|0.93|0.69|1.47|0.74|1.74|8.61|16.44|1.74|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-723006100|3747020189|5399226910|25734213|37.51|0|3300
2025-06-21 16:09:44|russ2000_0048|DAN|149|202503|202503|65|200803|202406|21.61|134.67|0.48|0.56|0.35|0.25|2.02|1.82|1.46|2.01|4.65|0.27|1.9|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|5034545500|2512319688|2491180000|30804258|17.24|0|36300
2025-06-21 16:09:51|russ2000_0050|SF|150|202503|202503|144|198906|202506|39.89|18.62|1.13|0.28|1.07|2.16|1.36|2.06|1.12|0.12|0.25|5.44|0.6|1.81|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8333248300|10037686950|7243806060|61625592|97.38|0|8300
2025-06-21 16:09:53|russ2000_0051|GWRE|45|202503|202503|53|201112|202503|360.23|511.93|8.89|10.36|10.4|15.23|7.65|12.65|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|16993889600|0|0|0||0|2690
2025-06-21 16:09:56|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3531598700|0|0|0||0|28300
2025-06-21 16:09:59|russ2000_0054|TEN|87|202412|202412|86|200312|202506|20.61|4.11|0.47|0.42|0.25|0.76|17.81|0.36|8.51|0.92|-5.46|-41.35|6.34|7.24|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1929011900|624243872|1685588576|6932880|20.72|0|78000
2025-06-21 16:10:02|russ2000_0055|MTG|120|202503|202503|132|199206|202506|12.52|8.98|2.59|-1.98|3.79|5.7|1.93|1.25|0.38|0.13|-2.62|10.46|0.63|1.92|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|968572500|6490041880|9177640220|47412469|27.02|0|724
2025-06-21 16:10:06|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:10:07|russ2000_0057|DLX|150|202503|202503|138|199012|202506|15.08|11.83|1.77|0.96|1.51|0.31|6.89|1.06|-21.84|2.4|7.21|6.61|4.12|8.11|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2123800300|661704600|620410920|5778786|14.79|0|6352
2025-06-21 16:10:10|russ2000_0058|CASY|151|202503|202503|140|199003|202503|19.79|31.6|0.5|1.02|0.43|1.08|2.7|4.8|0.7|0.72|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-21 16:10:13|russ2000_0059|EPR|94|202503|202503|106|199812|202506|33.24|35.77|13.94|8.61|7.9|6.84|1.44|1.91|0.97|1.2|-1.01|8.35|7.67|5.92|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|7206331600|4434671120|4448873000|40703189|58.3|0|58
2025-06-21 16:10:15|russ2000_0060|MKTX|70|202503|202503|82|200412|202506|42.69|38.22|9.87|28.95|11.03|10.13|7.43|6.12|0|0|2.56|0.55|0.93|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-06-21 16:10:17|russ2000_0062|AEO|115|202503|202503|124|199403|202503|19.66|10.74|1.09|0.54|1.1|0.38|3.46|1.24|0.08|0.07|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1846508500|0|0|0||0|84000
2025-06-21 16:10:21|russ2000_0063|SXT|151|202503|202503|162|198412|202506|19.74|31.75|1.58|2.26|1.26|2.6|2.4|3.72|0.71|0.64|3.49|3.65|2.48|1.71|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|4740670100|4071278442|4060845610|26328035|95.89|0|4058
2025-06-21 16:10:24|russ2000_0065|SHO|72|202503|202503|83|200409|202506|42.18|90.34|3.56|3.21|1.94|1.91|1.35|0.96|0.97|0.41|4.5|17.26|5.61|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2780548300|1743214650|1863757500|22880882|8.7|0|47
2025-06-21 16:10:26|russ2000_0066|GNRC|52|202503|202503|57|201103|202506|22.3|22.18|2.77|5.55|2.07|1.76|5.42|3.05|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8597446900|7523438210|8068809962|99329063|127.34|0|5689
2025-06-21 16:10:28|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:10:28|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-06-21 16:10:30|russ2000_0071|RDN|118|202503|202503|130|199212|202506|11.15|8.89|2.31|-1.1|2.93|4.12|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.86|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1535687800|4935652980|6755800050|42704234|34.95|0|1400
2025-06-21 16:10:34|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-06-21 16:10:36|russ2000_0073|WWD|99|202503|202503|111|199709|202506|138.77|38.43|1.6|2.23|1.69|4.36|2.61|6.06|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|14703723300|14174677800|15089917570|123183969|237.91|0|9000
2025-06-21 16:10:38|russ2000_0076|WWW|149|202503|202503|142|198912|202506|26.36|19.84|1.02|1.39|0.93|0.78|2.28|4.5|0.54|2.29|2.44|5.9|1.09|2.32|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|2013321200|1398821166|1396334000|24181496|17.26|0|4000
2025-06-21 16:10:42|russ2000_0077|WBS|139|202503|202503|142|198912|202506|16.81|11.71|4.82|0.05|2.68|3.36|1.24|0.98|1.71|0.41|0.02|17.23|2.73|3.08|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10331031200|8766903600|4666376000|66630219|52|0|3298
2025-06-21 16:10:45|russ2000_0081|SYNA|79|202503|202503|91|200209|202506|67.07|15.33|1.83|1.94|2.35|2.44|25.24|1.76|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-06-21 16:10:48|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.88|1.22|0.43|0.52|0.85|-2.46|6.39|3.54|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3259601300|1124827584|1241661738|22162013|9.51|0|58
2025-06-21 16:10:50|russ2000_0083|WSO|149|202503|202503|145|198903|202506|23.36|32.82|0.81|1.86|0.78|2.1|2.6|6.41|0.45|0.05|0.43|3.3|2.11|2.63|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|17080442500|17075492624|16207303720|119240233|421.84|0|5800
2025-06-21 16:10:54|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-06-21 16:10:55|russ2000_0085|IDA|150|202503|202503|138|199012|202506|16.06|20.23|3.2|4.45|1.96|3.35|1.53|1.83|0.99|1.03|2.48|1.57|4.93|3.01|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|8949256800|6129672094|5737837490|70992763|113.47|0|1985
2025-06-21 16:10:59|russ2000_0086|POOL|111|202503|202503|119|199509|202506|28.64|27.07|1.23|3.73|1.18|2.08|8.55|8.76|1.23|0.83|4.66|1.77|1.5|1.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|11800413100|10865518940|11782868280|169276906|288.52|0|4500
2025-06-21 16:11:02|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.81|1.33|0.56|0.92|1.99|-11.81|-25.13|7.97|7.21|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|11460524000|2666641800|2348227200|37535592|4.44|0|86
2025-06-21 16:11:04|russ2000_0088|GEO|114|202503|202503|124|199406|202506|37.72|122.53|1.74|1.63|1.23|1.32|2.98|2.45|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|4907801100|3287261712|2792761920|64285681|23.28|0|22000
2025-06-21 16:11:06|russ2000_0089|SUI|115|202503|202503|126|199312|202506|153.52|203.4|9.16|13.21|4.71|5.33|6.69|2.33|4.59|1.06|-2.83|-2.6|6.39|2.98|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23452094800|16090173124|12301904390|99289488|126.11|0|3146
2025-06-21 16:11:08|russ2000_0090|ACAD|74|202503|202503|58|201012|202506|16.82|16.58|4828.79|14.66|4704.68|3.8|7.11|4.97|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|3119211700|3795204360|3554909850|60666829|22.71|0|570
2025-06-21 16:11:10|russ2000_0091|ACHC|44|202503|202503|50|201212|202506|76.26|10.62|3.22|1.76|1.81|0.63|2.47|0.65|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4227881600|1948778216|1910388480|48591503|21.56|0|42800
2025-06-21 16:11:11|russ2000_0092|MOG.A|149|202503|202503|161|198503|202506|26.02|27|1.06|1.01|0.7|1.54|1.58|3|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6602124500|5497470360|5685375585|30578949|174.39|0|12809
2025-06-21 16:11:13|russ2000_0094|ENS|77|202503|202503|81|200503|202506|18.08|9.23|1.02|1.15|0.88|0.93|2|1.68|0.62|0.58|3.44|0.77|1.03|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|3983276200|3210954240|3571950720|43420863|83.2|0|11400
2025-06-21 16:11:15|russ2000_0095|FICO|143|202503|202503|139|199009|202506|38.72|77.73|4.11|10.72|4.92|24.38|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|46313925000|43950615676|53682566080|577132345|1804.82|0|4065
2025-06-21 16:11:19|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|557.69|10.93|11.68|6.19|9.73|1.63|11.73|1.41|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1211712900|1121446782|1023014830|18865278|24.23|0|606
2025-06-21 16:11:20|russ2000_0097|EME|110|202503|202503|118|199512|202506|18.49|21.43|0.28|0.39|0.35|1.5|2.05|7.36|0.44|0.08|3.4|3.18|0.51|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|21384241700|21986749421|26646093110|223501113|485.03|0|36000
2025-06-21 16:11:22|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-06-21 16:11:24|russ2000_0099|EEFT|98|202503|202503|87|200309|202506|41.02|14.77|2.99|1.84|2.58|1.17|5.1|3.32|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4429325100|4323605106|5222405310|45394163|99.98|0|7700
2025-06-21 16:11:30|russ2000_0100|CMPR|68|202503|202503|78|200512|202506|72.32|7.4|2.9|1.34|2.73|0.33|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2492592300|1067223192|1121701728|9508757|42.91|0|13000
2025-06-21 16:11:37|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:11:38|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.42|81.39|0.78|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1026280100|866372772|826346652|4310763|1.29|0|6096
2025-06-21 16:11:42|russ2000_0105|POR|85|202503|202503|77|200603|202506|20.46|14.27|2.43|2.79|1.42|1.25|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.93|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9159709700|4439263782|3633397500|40003464|40.54|0|2949
2025-06-21 16:11:50|russ2000_0107|RH|75|202503|202503|50|201209|202503|104.18|43.82|1.57|3.33|1.57|1.13|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|5992759900|0|0|0||0|5100
2025-06-21 16:11:54|russ2000_0108|SKX|90|202503|202503|102|199912|202506|25.69|15.02|0.8|0.87|0.9|1.05|2.34|2.07|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|9401145800|9350231250|9633625000|405657944|62.5|0|13100
2025-06-21 16:12:00|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-06-21 16:12:03|russ2000_0111|PRAA|76|202503|202503|88|200306|202506|19.07|8.2|4.19|4.33|3.03|0.51|2.52|0.48|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|3920352700|582091360|675089160|8512246|14.68|0|4412
2025-06-21 16:12:08|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:12:09|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-06-21 16:12:12|russ2000_0117|DRH|66|202503|202503|76|200606|202506|38.48|42.33|3.66|3.12|2.22|1.42|1.17|1|0.68|0.7|-2.11|7.98|5.14|4.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2573215300|1577133498|1530075426|21092404|7.62|0|31
2025-06-21 16:12:14|russ2000_0118|CLDX|143|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.16|179.71|4.98|1.94|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|687790100|1360876100|452681000|22549808|20.5|0|130
2025-06-22 23:52:11|russ2000_0000|QRVO|31|202503|202503|42|201412|202506|117.29|136.76|3.68|4.82|3.45|2.05|2.74|2.19|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7961682700|7425237200|9329572410|152350543|79.91|0|7900
2025-06-22 23:52:12|russ2000_0002|PBYI|54|202503|202503|4|202406|202506|7.31|4.15|4.14|1.62|2.97|0.68|19.39|1.63|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|121402700|158520564|127792332|1276114|3.195|0|269
2025-06-22 23:52:14|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:52:15|russ2000_0004|DXCM|66|202503|202503|27|201809|202506|132.48|59.7|20.69|21.94|20.02|7.91|21.23|13.84|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|31110500000|31368600000|7760000000|253614088|80|0|5200
2025-06-22 23:52:16|russ2000_0005|BC|150|202503|202503|139|199009|202506|26.56|45.81|0.81|1.41|0.72|0.73|3.79|1.94|1.21|1.33|2.88|8.65|1.91|3.07|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5837430900|3645464810|4423314000|56561031|55.43|0|12828
2025-06-22 23:52:19|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.59|18.27|0.53|0.09|0.48|0.08|2.59|0.64|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|579075300|501936729|901260000|8483906|16.69|0|40000
2025-06-22 23:52:21|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.15|1.85|0.58|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6392903000|1420902999|1089517000|104757232|4.01|0|21569
2025-06-22 23:52:22|russ2000_0008|GPK|123|202503|202503|126|199312|202506|25.69|10.31|1.01|1.23|0.48|0.74|1.89|2.02|2.81|1.81|3.86|5.49|1.95|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|11956210600|6379085902|5870578000|67032469|21.14|0|18000
2025-06-22 23:52:24|russ2000_0009|MMS|99|202503|202503|111|199709|202506|29.94|13.32|1.45|1.34|1.55|0.74|3.64|2.26|0.06|0.9|4.07|5.11|0.83|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5160151800|3775383000|4160834000|30568696|67|0|29600
2025-06-22 23:52:26|russ2000_0010|CGNX|130|202503|202503|142|198912|202506|43.24|43.54|7.09|15.19|7.85|5.54|4.66|3.44|0|0|3.2|0.85|0.97|1.06|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4770029700|4970476728|5101299630|50812527|29.61|0|2267
2025-06-22 23:52:28|russ2000_0012|SSNC|59|202503|202503|61|201003|202506|62.06|24.67|6.08|4.77|4.61|3.39|2.66|2.89|0.87|1.01|-5.68|3.11|0.83|1.26|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26008794400|19571552000|21112494000|88396877|79.43|0|22800
2025-06-22 23:52:29|russ2000_0013|WEX|66|202503|202503|78|200512|202506|31.69|18.13|5.27|4.61|4.24|2.19|5.36|5.94|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|5963073800|4817019078|6158391930|71765459|140.67|0|5000
2025-06-22 23:52:31|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-06-22 23:52:32|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:52:33|russ2000_0017|TYL|134|202503|202503|141|199003|202506|65.52|85.81|6.09|12.18|7.56|11.36|4.65|6.99|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24361439600|24564323079|23597594320|149495360|569.77|0|5495
2025-06-22 23:52:35|russ2000_0018|STE|122|202503|202503|131|199209|202506|61.57|38.01|2.4|5.17|2.43|4.28|3.51|3.51|0.31|0.31|3.3|1.55|1.29|0.97|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|25067751900|23166596670|20191262920|149978432|235.67|0|13000
2025-06-22 23:52:37|russ2000_0019|HIW|107|202503|202503|119|199509|202506|36.12|19.72|9.3|7.91|5.04|4.21|1.74|1.43|1.17|1.38|-0.2|4.13|6.01|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6816564400|3401424430|3367331500|27689137|31.55|0|398
2025-06-22 23:52:39|russ2000_0021|BDC|111|202503|202503|124|199406|202506|30.72|21.2|1.36|1.47|1.15|1.77|2.99|3.55|1|0.96|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|5257551500|4353331710|4905556950|23625934|109.83|0|7000
2025-06-22 23:52:41|russ2000_0022|RLJ|47|202503|202503|55|201109|202506|96.6|27.65|3.98|3.31|2.31|0.8|1.17|0.58|0.7|0.99|4.88|10.14|5.66|7.65|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3345060200|1092352254|1175879203|13752036|7.19|0|87
2025-06-22 23:52:42|russ2000_0023|HEI|151|202503|202503|138|199009|202503|33.25|58.59|2.55|8.29|2.62|8.52|3.27|8.79|0.29|0.57|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|37417775900|0|0|0||0|5900
2025-06-22 23:52:44|russ2000_0025|MANH|99|202503|202503|109|199803|202506|49.94|53.23|4.35|9.81|5.47|10.98|13.02|46.15|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|11104724400|11310560092|12002105830|164503670|186.29|0|3500
2025-06-22 23:52:46|russ2000_0027|WST|151|202503|202503|138|199012|202506|37.03|33.88|1.92|9.87|1.96|5.47|2.92|5.78|0.48|0.08|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15304074200|15495876000|16359156000|130277045|215.82|0|8200
2025-06-22 23:52:48|russ2000_0029|VRNT|69|202503|202503|89|200212|202503|273.6|21.51|2.55|3.02|2.45|1.23|15.87|1.19|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1733610700|0|0|0||0|6200
2025-06-22 23:52:50|russ2000_0031|TDY|95|202503|202503|103|199909|202506|21.42|27.81|1.5|3.78|1.51|4|3.18|2.3|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25310766800|22797617362|18393102000|170329013|486.59|0|11790
2025-06-22 23:52:51|russ2000_0032|FAF|52|202503|202503|60|201006|202506|16.96|38.99|0.62|0.8|0.76|0.98|1.27|1.21|0.2|0.45|2.67|3.64|2.67|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6253623000|6075384000|6643067410|63089162|58.87|0|18412
2025-06-22 23:52:53|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-06-22 23:52:54|russ2000_0035|MTN|99|202503|202503|111|199706|202503|61.77|17.8|2.81|6.29|2.2|1.76|3.25|5.78|1.02|3.01|1.75|1.44|2.46|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|7741740200|0|0|0||0|43200
2025-06-22 23:52:56|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:52:57|russ2000_0037|CUBE|72|202503|202503|83|200409|202506|122.03|25.22|10.61|12.45|6.94|8.95|2.28|3.4|0.81|1.18|-3.78|3.1|4.37|4.86|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13095812000|9656978874|8227915040|74115146|42.37|0|3011
2025-06-22 23:52:58|russ2000_0038|PB|94|202503|202503|106|199812|202506|15.47|12.91|5.86|4.39|5.43|5.51|1.53|0.86|0.19|0.43|0.67|7.68|1.82|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4428752600|6457553378|6281285820|42779693|67.79|0|3901
2025-06-22 23:53:01|russ2000_0000|QRVO|31|202503|202503|42|201412|202506|117.29|136.76|3.68|4.82|3.45|2.05|2.74|2.19|0.23|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|669106143|1021176000|1235676000|7961682700|7425237200|9329572410|152350543|79.91|0|7900
2025-06-22 23:53:00|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|10.15|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|0|0|0||0|5200
2025-06-22 23:53:02|russ2000_0002|PBYI|54|202503|202503|4|202406|202506|7.31|4.15|4.14|1.62|2.97|0.68|19.39|1.63|3.08|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102673280|93167000|20353000|121402700|158520564|127792332|1276114|3.195|0|269
2025-06-22 23:53:03|russ2000_0040|THS|69|202503|202503|80|200506|202506|38.49|160|1.3|0.94|0.87|0.32|1.63|0.69|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2456800000|1048320000|1175200000|12880343|20.8|0|10800
2025-06-22 23:53:04|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:53:04|russ2000_0004|DXCM|66|202503|202503|27|201809|202506|132.48|59.7|20.69|21.94|20.02|7.91|21.23|13.84|0.37|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|434525747|2701400000|455900000|31110500000|31368600000|7760000000|253614088|80|0|5200
2025-06-22 23:53:04|russ2000_0042|NBIX|101|202503|202503|113|199703|202506|252.71|42.9|23.72|8.53|27.67|5.42|9.59|4.94|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|11580622000|12520629210|12427210000|140056475|126.55|0|780
2025-06-22 23:53:07|russ2000_0043|FANG|43|202503|202503|51|201209|202506|28.34|9.1|11.73|3.46|8.11|2.8|2.33|1.13|0.39|0.36|-4.09|7.9|2.3|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|58853206800|42762803915|23492846650|363309225|148.85|0|712
2025-06-22 23:53:06|russ2000_0005|BC|150|202503|202503|139|199009|202506|26.56|45.81|0.81|1.41|0.72|0.73|3.79|1.94|1.21|1.33|2.88|8.65|1.91|3.07|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278032558|287500000|897300000|5837430900|3645464810|4423314000|56561031|55.43|0|12828
2025-06-22 23:53:08|russ2000_0044|CW|130|202503|202503|140|199006|202506|17.83|41.53|1.51|1.97|1.48|5.55|1.99|6.88|0.37|0.37|5.87|4.42|1.32|0.19|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|18327042800|17612052524|19539588200|180446420|466.84|0|9100
2025-06-22 23:53:08|russ2000_0006|ODP|138|202503|202503|138|198912|202406|45.59|18.27|0.53|0.09|0.48|0.08|2.59|0.64|0.44|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454361569|185000000|1884000000|579075300|501936729|901260000|8483906|16.69|0|40000
2025-06-22 23:53:10|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:53:10|russ2000_0007|JBLU|78|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.15|1.85|0.58|1.32|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|979619662|3502000000|9439000000|6392903000|1420902999|1089517000|104757232|4.01|0|21569
2025-06-22 23:53:11|russ2000_0047|CNO|74|202503|202503|86|200312|202506|30.18|13.12|-1.25|-4.44|0.67|0.93|0.69|1.47|0.74|1.74|8.61|16.44|1.74|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-723006100|3747020189|5399226910|25734213|37.51|0|3300
2025-06-22 23:53:12|russ2000_0008|GPK|123|202503|202503|126|199312|202506|25.69|10.31|1.01|1.23|0.48|0.74|1.89|2.02|2.81|1.81|3.86|5.49|1.95|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52424246|129000000|3437400000|11956210600|6379085902|5870578000|67032469|21.14|0|18000
2025-06-22 23:53:12|russ2000_0048|DAN|149|202503|202503|65|200803|202406|21.61|134.67|0.48|0.56|0.35|0.25|2.02|1.82|1.46|2.01|4.65|0.27|1.9|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|5034545500|2512319688|2491180000|30804258|17.24|0|36300
2025-06-22 23:53:14|russ2000_0009|MMS|99|202503|202503|111|199709|202506|29.94|13.32|1.45|1.34|1.55|0.74|3.64|2.26|0.06|0.9|4.07|5.11|0.83|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118346031|108059000|244360000|5160151800|3775383000|4160834000|30568696|67|0|29600
2025-06-22 23:53:15|russ2000_0050|SF|150|202503|202503|144|198906|202506|39.89|18.62|1.13|0.28|1.07|2.16|1.36|2.06|1.12|0.12|0.25|5.44|0.6|1.81|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8333248300|10037686950|7243806060|61625592|97.38|0|8300
2025-06-22 23:53:15|russ2000_0010|CGNX|130|202503|202503|142|198912|202506|43.24|43.54|7.09|15.19|7.85|5.54|4.66|3.44|0|0|3.2|0.85|0.97|1.06|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|172217612|200447000|109755000|4770029700|4970476728|5101299630|50812527|29.61|0|2267
2025-06-22 23:53:17|russ2000_0051|GWRE|45|202503|202503|53|201112|202503|360.23|511.93|8.89|10.36|10.4|15.23|7.65|12.65|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|16993889600|0|0|0||0|2690
2025-06-22 23:53:17|russ2000_0012|SSNC|59|202503|202503|61|201003|202506|62.06|24.67|6.08|4.77|4.61|3.39|2.66|2.89|0.87|1.01|-5.68|3.11|0.83|1.26|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175333944|515000000|781100000|26008794400|19571552000|21112494000|88396877|79.43|0|22800
2025-06-22 23:53:19|russ2000_0013|WEX|66|202503|202503|78|200512|202506|31.69|18.13|5.27|4.61|4.24|2.19|5.36|5.94|1.57|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|503845652|4438800000|205189000|5963073800|4817019078|6158391930|71765459|140.67|0|5000
2025-06-22 23:53:18|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3531598700|0|0|0||0|28300
2025-06-22 23:53:20|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-06-22 23:53:21|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:53:21|russ2000_0054|TEN|87|202412|202412|86|200312|202506|20.61|4.11|0.47|0.42|0.25|0.76|17.81|0.36|8.51|0.92|-5.46|-41.35|6.34|7.24|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1929011900|624243872|1685588576|6932880|20.72|0|78000
2025-06-22 23:53:22|russ2000_0017|TYL|134|202503|202503|141|199003|202506|65.52|85.81|6.09|12.18|7.56|11.36|4.65|6.99|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|61640617|807403000|191626000|24361439600|24564323079|23597594320|149495360|569.77|0|5495
2025-06-22 23:53:23|russ2000_0055|MTG|120|202503|202503|132|199206|202506|12.52|8.98|2.59|-1.98|3.79|5.7|1.93|1.25|0.38|0.13|-2.62|10.46|0.63|1.92|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|968572500|6490041880|9177640220|47412469|27.02|0|724
2025-06-22 23:53:24|russ2000_0018|STE|122|202503|202503|131|199209|202506|61.57|38.01|2.4|5.17|2.43|4.28|3.51|3.51|0.31|0.31|3.3|1.55|1.29|0.97|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104736933|171701000|1291515000|25067751900|23166596670|20191262920|149978432|235.67|0|13000
2025-06-22 23:53:25|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:53:26|russ2000_0019|HIW|107|202503|202503|119|199509|202506|36.12|19.72|9.3|7.91|5.04|4.21|1.74|1.43|1.17|1.38|-0.2|4.13|6.01|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22082952|20107000|2759208000|6816564400|3401424430|3367331500|27689137|31.55|0|398
2025-06-22 23:53:26|russ2000_0057|DLX|150|202503|202503|138|199012|202506|15.08|11.83|1.77|0.96|1.51|0.31|6.89|1.06|-21.84|2.4|7.21|6.61|4.12|8.11|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2123800300|661704600|620410920|5778786|14.79|0|6352
2025-06-22 23:53:27|russ2000_0021|BDC|111|202503|202503|124|199406|202506|30.72|21.2|1.36|1.47|1.15|1.77|2.99|3.55|1|0.96|2.48|3.57|0.49|0.18|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|213558252|258997000|396613000|5257551500|4353331710|4905556950|23625934|109.83|0|7000
2025-06-22 23:53:29|russ2000_0022|RLJ|47|202503|202503|55|201109|202506|96.6|27.65|3.98|3.31|2.31|0.8|1.17|0.58|0.7|0.99|4.88|10.14|5.66|7.65|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373141911|347526000|141651000|3345060200|1092352254|1175879203|13752036|7.19|0|87
2025-06-22 23:53:28|russ2000_0058|CASY|151|202503|202503|140|199003|202503|19.79|31.6|0.5|1.02|0.43|1.08|2.7|4.8|0.7|0.72|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-22 23:53:30|russ2000_0023|HEI|151|202503|202503|138|199009|202503|33.25|58.59|2.55|8.29|2.62|8.52|3.27|8.79|0.29|0.57|0.85|-0.12|0.53|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|37417775900|0|0|0||0|5900
2025-06-22 23:53:31|russ2000_0059|EPR|94|202503|202503|106|199812|202506|33.24|35.77|13.94|8.61|7.9|6.84|1.44|1.91|0.97|1.2|-1.01|8.35|7.67|5.92|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|7206331600|4434671120|4448873000|40703189|58.3|0|58
2025-06-22 23:53:33|russ2000_0025|MANH|99|202503|202503|109|199803|202506|49.94|53.23|4.35|9.81|5.47|10.98|13.02|46.15|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102578323|205873000|49075000|11104724400|11310560092|12002105830|164503670|186.29|0|3500
2025-06-22 23:53:33|russ2000_0060|MKTX|70|202503|202503|82|200412|202506|42.69|38.22|9.87|28.95|11.03|10.13|7.43|6.12|0|0|2.56|0.55|0.93|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-06-22 23:53:34|russ2000_0027|WST|151|202503|202503|138|199012|202506|37.03|33.88|1.92|9.87|1.96|5.47|2.92|5.78|0.48|0.08|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112330075|404200000|908300000|15304074200|15495876000|16359156000|130277045|215.82|0|8200
2025-06-22 23:53:35|russ2000_0062|AEO|115|202503|202503|124|199403|202503|19.66|10.74|1.09|0.54|1.1|0.38|3.46|1.24|0.08|0.07|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1846508500|0|0|0||0|84000
2025-06-22 23:53:37|russ2000_0029|VRNT|69|202503|202503|89|200212|202503|273.6|21.51|2.55|3.02|2.45|1.23|15.87|1.19|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1733610700|0|0|0||0|6200
2025-06-22 23:53:38|russ2000_0031|TDY|95|202503|202503|103|199909|202506|21.42|27.81|1.5|3.78|1.51|4|3.18|2.3|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|79289773|461500000|601900000|25310766800|22797617362|18393102000|170329013|486.59|0|11790
2025-06-22 23:53:37|russ2000_0063|SXT|151|202503|202503|162|198412|202506|19.74|31.75|1.58|2.26|1.26|2.6|2.4|3.72|0.71|0.64|3.49|3.65|2.48|1.71|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|4740670100|4071278442|4060845610|26328035|95.89|0|4058
2025-06-22 23:53:40|russ2000_0065|SHO|72|202503|202503|83|200409|202506|42.18|90.34|3.56|3.21|1.94|1.91|1.35|0.96|0.97|0.41|4.5|17.26|5.61|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2780548300|1743214650|1863757500|22880882|8.7|0|47
2025-06-22 23:53:40|russ2000_0032|FAF|52|202503|202503|60|201006|202506|16.96|38.99|0.62|0.8|0.76|0.98|1.27|1.21|0.2|0.45|2.67|3.64|2.67|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1143360280|2107900000|714776000|6253623000|6075384000|6643067410|63089162|58.87|0|18412
2025-06-22 23:53:42|russ2000_0066|GNRC|52|202503|202503|57|201103|202506|22.3|22.18|2.77|5.55|2.07|1.76|5.42|3.05|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8597446900|7523438210|8068809962|99329063|127.34|0|5689
2025-06-22 23:53:43|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-06-22 23:53:44|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:53:45|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-06-22 23:53:44|russ2000_0035|MTN|99|202503|202503|111|199706|202503|61.77|17.8|2.81|6.29|2.2|1.76|3.25|5.78|1.02|3.01|1.75|1.44|2.46|6.38|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|7741740200|0|0|0||0|43200
2025-06-22 23:53:46|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:53:46|russ2000_0071|RDN|118|202503|202503|130|199212|202506|11.15|8.89|2.31|-1.1|2.93|4.12|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.86|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1535687800|4935652980|6755800050|42704234|34.95|0|1400
2025-06-22 23:53:47|russ2000_0037|CUBE|72|202503|202503|83|200409|202506|122.03|25.22|10.61|12.45|6.94|8.95|2.28|3.4|0.81|1.18|-3.78|3.1|4.37|4.86|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17882642|10751000|41698000|13095812000|9656978874|8227915040|74115146|42.37|0|3011
2025-06-22 23:53:48|russ2000_0038|PB|94|202503|202503|106|199812|202506|15.47|12.91|5.86|4.39|5.43|5.51|1.53|0.86|0.19|0.43|0.67|7.68|1.82|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|451363333|2030482000|324975000|4428752600|6457553378|6281285820|42779693|67.79|0|3901
2025-06-22 23:53:48|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-06-22 23:53:50|russ2000_0039|JACK|122|202500|202500|98|199909|202403|23.88|10.15|1.5|3.25|1.25|0.37|5.54|168.69|1.89|-1.76|12.22|30.93|2.26|6.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34405815|15780000|1259231000|2213691200|0|0|0||0|5200
2025-06-22 23:53:50|russ2000_0073|WWD|99|202503|202503|111|199709|202506|138.77|38.43|1.6|2.23|1.69|4.36|2.61|6.06|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|14703723300|14174677800|15089917570|123183969|237.91|0|9000
2025-06-22 23:53:52|russ2000_0040|THS|69|202503|202503|80|200506|202506|38.49|160|1.3|0.94|0.87|0.32|1.63|0.69|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58780515|16400000|1175900000|2456800000|1048320000|1175200000|12880343|20.8|0|10800
2025-06-22 23:53:53|russ2000_0076|WWW|149|202503|202503|142|198912|202506|26.36|19.84|1.02|1.39|0.93|0.78|2.28|4.5|0.54|2.29|2.44|5.9|1.09|2.32|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|2013321200|1398821166|1396334000|24181496|17.26|0|4000
2025-06-22 23:53:54|russ2000_0042|NBIX|101|202503|202503|113|199703|202506|252.71|42.9|23.72|8.53|27.67|5.42|9.59|4.94|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268895980|943500000|116700000|11580622000|12520629210|12427210000|140056475|126.55|0|780
2025-06-22 23:53:56|russ2000_0043|FANG|43|202503|202503|51|201209|202506|28.34|9.1|11.73|3.46|8.11|2.8|2.33|1.13|0.39|0.36|-4.09|7.9|2.3|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|341645412|1816000000|18927000000|58853206800|42762803915|23492846650|363309225|148.85|0|712
2025-06-22 23:53:55|russ2000_0077|WBS|139|202503|202503|142|198912|202506|16.81|11.71|4.82|0.05|2.68|3.36|1.24|0.98|1.71|0.41|0.02|17.23|2.73|3.08|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10331031200|8766903600|4666376000|66630219|52|0|3298
2025-06-22 23:53:57|russ2000_0044|CW|130|202503|202503|140|199006|202506|17.83|41.53|1.51|1.97|1.48|5.55|1.99|6.88|0.37|0.37|5.87|4.42|1.32|0.19|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|109087225|226459000|538752000|18327042800|17612052524|19539588200|180446420|466.84|0|9100
2025-06-22 23:53:59|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:53:58|russ2000_0081|SYNA|79|202503|202503|91|200209|202506|67.07|15.33|1.83|1.94|2.35|2.44|25.24|1.76|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-06-22 23:54:00|russ2000_0047|CNO|74|202503|202503|86|200312|202506|30.18|13.12|-1.25|-4.44|0.67|0.93|0.69|1.47|0.74|1.74|8.61|16.44|1.74|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10842948571|8839700000|0|-723006100|3747020189|5399226910|25734213|37.51|0|3300
2025-06-22 23:54:00|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.88|1.22|0.43|0.52|0.85|-2.46|6.39|3.54|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3259601300|1124827584|1241661738|22162013|9.51|0|58
2025-06-22 23:54:02|russ2000_0048|DAN|149|202503|202503|65|200803|202406|21.61|134.67|0.48|0.56|0.35|0.25|2.02|1.82|1.46|2.01|4.65|0.27|1.9|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|540605738|507000000|2326000000|5034545500|2512319688|2491180000|30804258|17.24|0|36300
2025-06-22 23:54:02|russ2000_0083|WSO|149|202503|202503|145|198903|202506|23.36|32.82|0.81|1.86|0.78|2.1|2.6|6.41|0.45|0.05|0.43|3.3|2.11|2.63|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|17080442500|17075492624|16207303720|119240233|421.84|0|5800
2025-06-22 23:54:05|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-06-22 23:54:04|russ2000_0050|SF|150|202503|202503|144|198906|202506|39.89|18.62|1.13|0.28|1.07|2.16|1.36|2.06|1.12|0.12|0.25|5.44|0.6|1.81|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|931100341|3032092000|839984000|8333248300|10037686950|7243806060|61625592|97.38|0|8300
2025-06-22 23:54:07|russ2000_0051|GWRE|45|202503|202503|53|201112|202503|360.23|511.93|8.89|10.36|10.4|15.23|7.65|12.65|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|16993889600|0|0|0||0|2690
2025-06-22 23:54:06|russ2000_0085|IDA|150|202503|202503|138|199012|202506|16.06|20.23|3.2|4.45|1.96|3.35|1.53|1.83|0.99|1.03|2.48|1.57|4.93|3.01|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|8949256800|6129672094|5737837490|70992763|113.47|0|1985
2025-06-22 23:54:09|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|0.99|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3531598700|0|0|0||0|28300
2025-06-22 23:54:09|russ2000_0086|POOL|111|202503|202503|119|199509|202506|28.64|27.07|1.23|3.73|1.18|2.08|8.55|8.76|1.23|0.83|4.66|1.77|1.5|1.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|11800413100|10865518940|11782868280|169276906|288.52|0|4500
2025-06-22 23:54:11|russ2000_0054|TEN|87|202412|202412|86|200312|202506|20.61|4.11|0.47|0.42|0.25|0.76|17.81|0.36|8.51|0.92|-5.46|-41.35|6.34|7.24|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|219345391|343373000|2939000000|1929011900|624243872|1685588576|6932880|20.72|0|78000
2025-06-22 23:54:11|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.81|1.33|0.56|0.92|1.99|-11.81|-25.13|7.97|7.21|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|11460524000|2666641800|2348227200|37535592|4.44|0|86
2025-06-22 23:54:13|russ2000_0055|MTG|120|202503|202503|132|199206|202506|12.52|8.98|2.59|-1.98|3.79|5.7|1.93|1.25|0.38|0.13|-2.62|10.46|0.63|1.92|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2571976779|6092021000|47738000|968572500|6490041880|9177640220|47412469|27.02|0|724
2025-06-22 23:54:13|russ2000_0088|GEO|114|202503|202503|124|199406|202506|37.72|122.53|1.74|1.63|1.23|1.32|2.98|2.45|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|4907801100|3287261712|2792761920|64285681|23.28|0|22000
2025-06-22 23:54:16|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:54:16|russ2000_0089|SUI|115|202503|202503|126|199312|202506|153.52|203.4|9.16|13.21|4.71|5.33|6.69|2.33|4.59|1.06|-2.83|-2.6|6.39|2.98|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23452094800|16090173124|12301904390|99289488|126.11|0|3146
2025-06-22 23:54:16|russ2000_0057|DLX|150|202503|202503|138|199012|202506|15.08|11.83|1.77|0.96|1.51|0.31|6.89|1.06|-21.84|2.4|7.21|6.61|4.12|8.11|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|77965682|30316000|122905000|2123800300|661704600|620410920|5778786|14.79|0|6352
2025-06-22 23:54:18|russ2000_0090|ACAD|74|202503|202503|58|201012|202506|16.82|16.58|4828.79|14.66|4704.68|3.8|7.11|4.97|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|3119211700|3795204360|3554909850|60666829|22.71|0|570
2025-06-22 23:54:20|russ2000_0091|ACHC|44|202503|202503|50|201212|202506|76.26|10.62|3.22|1.76|1.81|0.63|2.47|0.65|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4227881600|1948778216|1910388480|48591503|21.56|0|42800
2025-06-22 23:54:19|russ2000_0058|CASY|151|202503|202503|140|199003|202503|19.79|31.6|0.5|1.02|0.43|1.08|2.7|4.8|0.7|0.72|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-22 23:54:22|russ2000_0059|EPR|94|202503|202503|106|199812|202506|33.24|35.77|13.94|8.61|7.9|6.84|1.44|1.91|0.97|1.2|-1.01|8.35|7.67|5.92|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48245484|20572000|189058000|7206331600|4434671120|4448873000|40703189|58.3|0|58
2025-06-22 23:54:22|russ2000_0092|MOG.A|149|202503|202503|161|198503|202506|26.02|27|1.06|1.01|0.7|1.54|1.58|3|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6602124500|5497470360|5685375585|30578949|174.39|0|12809
2025-06-22 23:54:24|russ2000_0060|MKTX|70|202503|202503|82|200412|202506|42.69|38.22|9.87|28.95|11.03|10.13|7.43|6.12|0|0|2.56|0.55|0.93|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|199583616|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-06-22 23:54:25|russ2000_0094|ENS|77|202503|202503|81|200503|202506|18.08|9.23|1.02|1.15|0.88|0.93|2|1.68|0.62|0.58|3.44|0.77|1.03|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|3983276200|3210954240|3571950720|43420863|83.2|0|11400
2025-06-22 23:54:26|russ2000_0062|AEO|115|202503|202503|124|199403|202503|19.66|10.74|1.09|0.54|1.1|0.38|3.46|1.24|0.08|0.07|6.76|2.42|2.74|4.75|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1846508500|0|0|0||0|84000
2025-06-22 23:54:27|russ2000_0095|FICO|143|202503|202503|139|199009|202506|38.72|77.73|4.11|10.72|4.92|24.38|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|46313925000|43950615676|53682566080|577132345|1804.82|0|4065
2025-06-22 23:54:29|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|557.69|10.93|11.68|6.19|9.73|1.63|11.73|1.41|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1211712900|1121446782|1023014830|18865278|24.23|0|606
2025-06-22 23:54:28|russ2000_0063|SXT|151|202503|202503|162|198412|202506|19.74|31.75|1.58|2.26|1.26|2.6|2.4|3.72|0.71|0.64|3.49|3.65|2.48|1.71|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13369799|32574000|429509000|4740670100|4071278442|4060845610|26328035|95.89|0|4058
2025-06-22 23:54:31|russ2000_0065|SHO|72|202503|202503|83|200409|202506|42.18|90.34|3.56|3.21|1.94|1.91|1.35|0.96|0.97|0.41|4.5|17.26|5.61|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|272681735|72334000|94462000|2780548300|1743214650|1863757500|22880882|8.7|0|47
2025-06-22 23:54:31|russ2000_0097|EME|110|202503|202503|118|199512|202506|18.49|21.43|0.28|0.39|0.35|1.5|2.05|7.36|0.44|0.08|3.4|3.18|0.51|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|21384241700|21986749421|26646093110|223501113|485.03|0|36000
2025-06-22 23:54:33|russ2000_0066|GNRC|52|202503|202503|57|201103|202506|22.3|22.18|2.77|5.55|2.07|1.76|5.42|3.05|1.62|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137665800|187464000|395590000|8597446900|7523438210|8068809962|99329063|127.34|0|5689
2025-06-22 23:54:34|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-06-22 23:54:35|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:54:36|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-06-22 23:54:36|russ2000_0099|EEFT|98|202503|202503|87|200309|202506|41.02|14.77|2.99|1.84|2.58|1.17|5.1|3.32|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4429325100|4323605106|5222405310|45394163|99.98|0|7700
2025-06-22 23:54:37|russ2000_0071|RDN|118|202503|202503|130|199212|202506|11.15|8.89|2.31|-1.1|2.93|4.12|1.33|1.02|0.33|0.52|-2.27|9.24|0.44|2.86|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1909975120|5526929000|61355000|1535687800|4935652980|6755800050|42704234|34.95|0|1400
2025-06-22 23:54:38|russ2000_0100|CMPR|68|202503|202503|78|200512|202506|72.32|7.4|2.9|1.34|2.73|0.33|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2492592300|1067223192|1121701728|9508757|42.91|0|13000
2025-06-22 23:54:40|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:54:39|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-06-22 23:54:41|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.42|81.39|0.78|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1026280100|866372772|826346652|4310763|1.29|0|6096
2025-06-22 23:54:41|russ2000_0073|WWD|99|202503|202503|111|199709|202506|138.77|38.43|1.6|2.23|1.69|4.36|2.61|6.06|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67757758|364141000|1008259000|14703723300|14174677800|15089917570|123183969|237.91|0|9000
2025-06-22 23:54:43|russ2000_0105|POR|85|202503|202503|77|200603|202506|20.46|14.27|2.43|2.79|1.42|1.25|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.93|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9159709700|4439263782|3633397500|40003464|40.54|0|2949
2025-06-22 23:54:43|russ2000_0076|WWW|149|202503|202503|142|198912|202506|26.36|19.84|1.02|1.39|0.93|0.78|2.28|4.5|0.54|2.29|2.44|5.9|1.09|2.32|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87349444|106500000|287300000|2013321200|1398821166|1396334000|24181496|17.26|0|4000
2025-06-22 23:54:45|russ2000_0107|RH|75|202503|202503|50|201209|202503|104.18|43.82|1.57|3.33|1.57|1.13|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|5992759900|0|0|0||0|5100
2025-06-22 23:54:46|russ2000_0077|WBS|139|202503|202503|142|198912|202506|16.81|11.71|4.82|0.05|2.68|3.36|1.24|0.98|1.71|0.41|0.02|17.23|2.73|3.08|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1029172377|2518282000|250535000|10331031200|8766903600|4666376000|66630219|52|0|3298
2025-06-22 23:54:47|russ2000_0108|SKX|90|202503|202503|102|199912|202506|25.69|15.02|0.8|0.87|0.9|1.05|2.34|2.07|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|9401145800|9350231250|9633625000|405657944|62.5|0|13100
2025-06-22 23:54:48|russ2000_0081|SYNA|79|202503|202503|91|200209|202506|67.07|15.33|1.83|1.94|2.35|2.44|25.24|1.76|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|278051975|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-06-22 23:54:49|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-06-22 23:54:50|russ2000_0082|PEB|46|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.88|1.22|0.43|0.52|0.85|-2.46|6.39|3.54|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112669239|208070000|0|3259601300|1124827584|1241661738|22162013|9.51|0|58
2025-06-22 23:54:50|russ2000_0111|PRAA|76|202503|202503|88|200306|202506|19.07|8.2|4.19|4.33|3.03|0.51|2.52|0.48|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|3920352700|582091360|675089160|8512246|14.68|0|4412
2025-06-22 23:54:52|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:54:52|russ2000_0083|WSO|149|202503|202503|145|198903|202506|23.36|32.82|0.81|1.86|0.78|2.1|2.6|6.41|0.45|0.05|0.43|3.3|2.11|2.63|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|42297898|431823000|316544000|17080442500|17075492624|16207303720|119240233|421.84|0|5800
2025-06-22 23:54:53|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-06-22 23:54:55|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-06-22 23:54:55|russ2000_0117|DRH|66|202503|202503|76|200606|202506|38.48|42.33|3.66|3.12|2.22|1.42|1.17|1|0.68|0.7|-2.11|7.98|5.14|4.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2573215300|1577133498|1530075426|21092404|7.62|0|31
2025-06-22 23:54:56|russ2000_0085|IDA|150|202503|202503|138|199012|202506|16.06|20.23|3.2|4.45|1.96|3.35|1.53|1.83|0.99|1.03|2.48|1.57|4.93|3.01|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80817691|634495000|4594409000|8949256800|6129672094|5737837490|70992763|113.47|0|1985
2025-06-22 23:54:57|russ2000_0118|CLDX|143|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.16|179.71|4.98|1.94|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|687790100|1360876100|452681000|22549808|20.5|0|130
2025-06-22 23:54:58|russ2000_0086|POOL|111|202503|202503|119|199509|202506|28.64|27.07|1.23|3.73|1.18|2.08|8.55|8.76|1.23|0.83|4.66|1.77|1.5|1.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21932400|71644000|289316000|11800413100|10865518940|11782868280|169276906|288.52|0|4500
2025-06-22 23:55:01|russ2000_0087|MPW|69|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.81|1.33|0.56|0.92|1.99|-11.81|-25.13|7.97|7.21|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206595621|673482000|10261000|11460524000|2666641800|2348227200|37535592|4.44|0|86
2025-06-22 23:55:03|russ2000_0088|GEO|114|202503|202503|124|199406|202506|37.72|122.53|1.74|1.63|1.23|1.32|2.98|2.45|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53037872|64822000|2253527000|4907801100|3287261712|2792761920|64285681|23.28|0|22000
2025-06-22 23:55:06|russ2000_0089|SUI|115|202503|202503|126|199312|202506|153.52|203.4|9.16|13.21|4.71|5.33|6.69|2.33|4.59|1.06|-2.83|-2.6|6.39|2.98|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52721651|97400000|1278127000|23452094800|16090173124|12301904390|99289488|126.11|0|3146
2025-06-22 23:55:08|russ2000_0090|ACAD|74|202503|202503|58|201012|202506|16.82|16.58|4828.79|14.66|4704.68|3.8|7.11|4.97|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|227240234|681577000|14567000|3119211700|3795204360|3554909850|60666829|22.71|0|570
2025-06-22 23:55:10|russ2000_0091|ACHC|44|202503|202503|50|201212|202506|76.26|10.62|3.22|1.76|1.81|0.63|2.47|0.65|1.32|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|62361900|91236000|3636046000|4227881600|1948778216|1910388480|48591503|21.56|0|42800
2025-06-22 23:55:11|russ2000_0092|MOG.A|149|202503|202503|161|198503|202506|26.02|27|1.06|1.01|0.7|1.54|1.58|3|1.14|0.64|-2|11.53|0.33|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81420045|62124000|654169000|6602124500|5497470360|5685375585|30578949|174.39|0|12809
2025-06-22 23:55:14|russ2000_0094|ENS|77|202503|202503|81|200503|202506|18.08|9.23|1.02|1.15|0.88|0.93|2|1.68|0.62|0.58|3.44|0.77|1.03|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227158113|343131000|493173000|3983276200|3210954240|3571950720|43420863|83.2|0|11400
2025-06-22 23:55:16|russ2000_0095|FICO|143|202503|202503|139|199009|202506|38.72|77.73|4.11|10.72|4.92|24.38|7.97|50.14|0.63|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121366588|146641000|144442000|46313925000|43950615676|53682566080|577132345|1804.82|0|4065
2025-06-22 23:55:19|russ2000_0096|PCRX|48|202503|202503|37|201506|202409|557.69|10.93|11.68|6.19|9.73|1.63|11.73|1.41|0.78|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|201684826|493626000|191096000|1211712900|1121446782|1023014830|18865278|24.23|0|606
2025-06-22 23:55:21|russ2000_0097|EME|110|202503|202503|118|199512|202506|18.49|21.43|0.28|0.39|0.35|1.5|2.05|7.36|0.44|0.08|3.4|3.18|0.51|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|285946555|576702000|399112000|21384241700|21986749421|26646093110|223501113|485.03|0|36000
2025-06-22 23:55:23|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-06-22 23:55:25|russ2000_0099|EEFT|98|202503|202503|87|200309|202506|41.02|14.77|2.99|1.84|2.58|1.17|5.1|3.32|0.53|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397731735|2093900000|513995000|4429325100|4323605106|5222405310|45394163|99.98|0|7700
2025-06-22 23:55:27|russ2000_0100|CMPR|68|202503|202503|78|200512|202506|72.32|7.4|2.9|1.34|2.73|0.33|13.75|28.22|1.54|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99229708|182997000|494917000|2492592300|1067223192|1121701728|9508757|42.91|0|13000
2025-06-22 23:55:29|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:55:30|russ2000_0103|OPK|102|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.42|81.39|0.78|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67512735|435999000|169009000|1026280100|866372772|826346652|4310763|1.29|0|6096
2025-06-22 23:55:32|russ2000_0105|POR|85|202503|202503|77|200603|202506|20.46|14.27|2.43|2.79|1.42|1.25|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.93|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|72752941|11000000|7301000000|9159709700|4439263782|3633397500|40003464|40.54|0|2949
2025-06-22 23:55:34|russ2000_0107|RH|75|202503|202503|50|201209|202503|104.18|43.82|1.57|3.33|1.57|1.13|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|5992759900|0|0|0||0|5100
2025-06-22 23:55:36|russ2000_0108|SKX|90|202503|202503|102|199912|202506|25.69|15.02|0.8|0.87|0.9|1.05|2.34|2.07|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|376460289|1100705000|1935988000|9401145800|9350231250|9633625000|405657944|62.5|0|13100
2025-06-22 23:55:38|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-06-22 23:55:39|russ2000_0111|PRAA|76|202503|202503|88|200306|202506|19.07|8.2|4.19|4.33|3.03|0.51|2.52|0.48|1.07|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|64273441|189322000|117498000|3920352700|582091360|675089160|8512246|14.68|0|4412
2025-06-22 23:55:41|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-22 23:55:42|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-06-22 23:55:44|russ2000_0117|DRH|66|202503|202503|76|200606|202506|38.48|42.33|3.66|3.12|2.22|1.42|1.17|1|0.68|0.7|-2.11|7.98|5.14|4.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95845930|100621000|3127147000|2573215300|1577133498|1530075426|21092404|7.62|0|31
2025-06-22 23:55:46|russ2000_0118|CLDX|143|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.16|179.71|4.98|1.94|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|86116608|673291000|7178000|687790100|1360876100|452681000|22549808|20.5|0|130
2025-07-04 08:46:15|russ2000_0000|QRVO|30|202503|202503|42|201412|202506|117.76|145.32|3.68|4.82|3.46|2.17|2.75|2.33|0.22|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|653798407|1021176000|1235676000|8426808700|7889837200|9913327410|154602223|84.91|0|7900
2025-07-04 08:46:16|russ2000_0002|PBYI|53|202503|202503|4|202406|202506|7.73|4.45|4.14|1.62|2.98|0.72|19.4|1.75|3.16|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102790106|93167000|20353000|133067700|170180136|137191768|1282634|3.43|0|269
2025-07-04 08:46:18|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:46:19|russ2000_0004|DXCM|65|202503|202503|27|201809|202506|130.21|65.14|20.69|21.94|19.95|8.63|21.11|15.1|0.36|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|393199989|2701400000|455900000|33968963700|34227063675|8467130000|289374968|87.29|0|5200
2025-07-04 08:46:20|russ2000_0005|BC|149|202503|202503|139|199009|202506|26.58|45.65|0.81|1.41|0.72|0.72|3.79|1.94|1.2|1.33|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|275696875|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-04 08:46:23|russ2000_0006|ODP|137|202503|202503|122|198912|202006|45.86|9.15|0.53|0.09|0.48|0.09|2.59|0.7|0.45|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456488403|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-04 08:46:25|russ2000_0007|JBLU|77|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.61|1.31|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|972825184|3502000000|9439000000|6470857800|1498857777|1149291000|99062201|4.23|0|21569
2025-07-04 08:46:26|russ2000_0008|GPK|122|202503|202503|126|199312|202506|25.72|10.28|1.01|1.23|0.49|0.74|1.89|2.01|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51803940|129000000|3437400000|11935087400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-04 08:46:28|russ2000_0009|MMS|98|202503|202503|111|199709|202506|29.96|13.96|1.45|1.34|1.55|0.78|3.64|2.37|0.06|0.9|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118508031|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-04 08:46:30|russ2000_0010|CGNX|129|202503|202503|142|198912|202506|43.31|46.65|7.09|15.19|7.86|5.93|4.66|3.68|0|0|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171304664|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-04 08:46:32|russ2000_0012|SSNC|58|202503|202503|61|201003|202506|62.16|25.71|6.08|4.77|4.62|3.53|2.67|3.01|0.87|1.01|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|169911943|515000000|781100000|26840046700|20401920000|22008240000|88246399|82.8|0|22800
2025-07-04 08:46:34|russ2000_0013|WEX|65|202503|202503|78|200512|202506|31.72|18.93|5.27|4.61|4.25|2.28|5.37|6.21|1.56|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|449980200|4438800000|205189000|6176074600|5030013026|6430697310|76710179|146.89|0|5000
2025-07-04 08:46:35|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-07-04 08:46:36|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:46:37|russ2000_0017|TYL|133|202503|202503|141|199003|202506|65.69|89.28|6.09|12.18|7.58|11.81|4.66|7.28|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|60094402|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-04 08:46:39|russ2000_0018|STE|121|202503|202503|131|199209|202506|61.62|38.75|2.4|5.17|2.44|4.36|3.51|3.58|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|103943788|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-04 08:46:41|russ2000_0019|HIW|106|202503|202503|119|199509|202506|36.15|19.43|9.3|7.91|5.04|4.15|1.75|1.41|1.17|1.38|-0.2|4.13|6|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22022951|20107000|2759208000|6766971600|3351831554|3318235700|28915481|31.09|0|398
2025-07-04 08:46:43|russ2000_0021|BDC|110|202503|202503|124|199406|202506|30.73|22.36|1.36|1.47|1.15|1.87|2.99|3.74|1|0.96|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210365591|258997000|396613000|5493348000|4589964600|5172207000|27907240|115.8|0|7000
2025-07-04 08:46:45|russ2000_0022|RLJ|46|202503|202503|55|201109|202506|96.59|28|3.98|3.31|2.31|0.81|1.17|0.59|0.7|0.99|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373187568|347526000|141651000|3358714500|1106025648|1190598136|12761885|7.28|0|87
2025-07-04 08:46:46|russ2000_0023|HEI|151|202503|202503|139|199009|202506|33.3|75.86|2.55|8.29|2.63|11.03|3.29|11.39|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|47717509900|45157700960|44555762780|165697066|324.67|0|5900
2025-07-04 08:46:50|russ2000_0025|MANH|98|202503|202503|109|199803|202506|50|56.42|4.35|9.81|5.48|11.64|13.06|48.92|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101524316|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-04 08:46:52|russ2000_0027|WST|150|202503|202503|138|199012|202506|37.01|34.35|1.92|9.87|1.96|5.54|2.92|5.86|0.48|0.08|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|109800758|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-04 08:46:54|russ2000_0029|VRNT|69|202503|202503|90|200212|202506|272.87|26.23|2.55|3.02|2.44|1.5|15.85|1.45|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1964886200|1295934480|1416411990|46187674|21.51|0|6200
2025-07-04 08:46:56|russ2000_0031|TDY|94|202503|202503|103|199909|202506|21.45|29.27|1.5|3.78|1.51|4.21|3.18|2.42|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|75106897|461500000|601900000|26515988000|24002645658|19365318000|184595300|512.31|0|11790
2025-07-04 08:46:57|russ2000_0032|FAF|51|202503|202503|60|201006|202506|17.07|40.66|0.62|0.8|0.77|1.02|1.27|1.26|0.19|0.45|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123734980|2107900000|714776000|6512931000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-04 08:46:59|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-07-04 08:47:00|russ2000_0035|MTN|99|202503|202503|112|199706|202506|61.74|20.97|2.81|6.29|2.2|2.08|3.25|6.81|1.02|3.01|1.75|1.44|2.48|5.41|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|8664057600|6093507020|6562604220|152733346|164.02|0|43200
2025-07-04 08:47:02|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:47:03|russ2000_0037|CUBE|71|202503|202503|83|200409|202506|122.06|25.3|10.61|12.45|6.95|8.98|2.28|3.41|0.81|1.18|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18067894|10751000|41698000|13125446000|9686608500|8253160000|75056829|42.5|0|3011
2025-07-04 08:47:05|russ2000_0038|PB|93|202503|202503|106|199812|202506|15.5|13.38|5.86|4.39|5.44|5.71|1.53|0.89|0.19|0.43|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|436418902|2030482000|324975000|4662195900|6690935968|6508297920|47503303|70.24|0|3901
2025-07-04 08:47:06|russ2000_0039|JACK|121|202500|202500|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.28|5.54|168.69|1.92|-1.76|12.22|30.93|2.39|8.64|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34513949|15780000|1259231000|2085507400|384569304|466371150|19471135|20.37|0|5200
2025-07-04 08:47:09|russ2000_0040|THS|68|202503|202503|80|200506|202506|37.45|149.38|1.3|0.94|0.87|0.3|1.64|0.65|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58057138|16400000|1175900000|2387110000|978768000|1097230000|11008403|19.42|0|10800
2025-07-04 08:47:10|russ2000_0042|NBIX|100|202503|202503|113|199703|202506|252.74|42.61|23.72|8.53|27.67|5.39|9.59|4.91|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|261195940|943500000|116700000|11495511400|12435542358|12342758000|119454125|125.69|0|780
2025-07-04 08:47:12|russ2000_0043|FANG|42|202503|202503|51|201209|202506|28.31|8.4|11.73|3.46|8.11|2.58|2.32|1.04|0.39|0.36|-4.09|7.9|2.32|3.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|177486548|1816000000|18927000000|55507883200|39473357460|21685704600|351958697|137.4|0|712
2025-07-04 08:47:14|russ2000_0044|CW|129|202503|202503|140|199006|202506|17.87|43.47|1.51|1.97|1.48|5.81|2|7.2|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106950688|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-04 08:47:16|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:47:16|russ2000_0047|CNO|73|202503|202503|86|200312|202506|30.22|13.49|-1.25|-4.44|0.68|0.95|0.7|1.51|0.73|1.74|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10870515942|8839700000|0|-616924800|3853906662|5553243780|26811442|38.58|0|3300
2025-07-04 08:47:18|russ2000_0048|DAN|148|202503|202503|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.25|2.02|1.81|1.46|2.01|4.65|0.27|1.9|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541610744|507000000|2326000000|5021429000|2499204330|2478175000|33478901|17.15|0|36300
2025-07-04 08:47:21|russ2000_0050|SF|149|202503|202503|144|198906|202506|39.91|19.84|1.13|0.28|1.07|2.31|1.36|2.2|1.13|0.12|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|905568727|3032092000|839984000|8990698500|10697382950|7719882860|65656718|103.78|0|8300
2025-07-04 08:47:24|russ2000_0051|GWRE|45|202503|202503|54|201112|202506|366.77|575.95|8.89|10.36|10.53|17.14|7.78|14.24|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|19150149200|19396867138|19194754764|258107861|230.38|0|2690
2025-07-04 08:47:25|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.04|2.71|0.87|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3323753500|1409556000|1271321820|29952279|23.26|0|28300
2025-07-04 08:47:28|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.28|0.47|0.42|0.25|0.71|17.81|0.33|8.51|0.98|-5.46|-41.35|6.35|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217940828|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-07-04 08:47:30|russ2000_0055|MTG|119|202503|202503|132|199206|202506|12.54|9.25|2.59|-1.98|3.8|5.87|1.94|1.29|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530802906|6092021000|47738000|1163271200|6687000960|9456162240|54363396|27.84|0|724
2025-07-04 08:47:32|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:47:33|russ2000_0057|DLX|149|202503|202503|138|199012|202506|15.11|12.73|1.77|0.96|1.51|0.34|6.89|1.14|-22.03|2.4|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78384679|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-04 08:47:36|russ2000_0058|CASY|151|202503|202503|141|199003|202506|19.84|35.33|0.5|1.02|0.43|1.21|2.71|5.48|0.7|0.72|1.55|1.12|0.76|0.39|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|21413011600|19199112093|19262783106|234676561|517.23|0|37153
2025-07-04 08:47:39|russ2000_0059|EPR|93|202503|202503|106|199812|202506|33.26|35.74|13.94|8.61|7.9|6.83|1.44|1.91|0.97|1.2|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48403250|20572000|189058000|7203288800|4431628464|4445820600|42326686|58.26|0|58
2025-07-04 08:47:41|russ2000_0060|MKTX|69|202503|202503|82|200412|202506|42.75|38.84|9.87|28.95|11.05|10.3|7.44|6.22|0|0|2.56|0.55|0.93|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194717228|555080000|156394000|7820549700|8391151808|8521091020|106852214|223.34|0|527
2025-07-04 08:47:43|russ2000_0062|AEO|115|202503|202503|125|199403|202506|19.59|10.49|1.09|0.54|1.09|0.37|3.45|1.21|0.08|0.07|6.76|2.42|2.78|4.86|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1803344100|1781048036|1709718200|86098425|10.28|0|84000
2025-07-04 08:47:46|russ2000_0063|SXT|150|202503|202503|162|198412|202506|19.76|32.62|1.58|2.26|1.26|2.67|2.4|3.82|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13242211|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-04 08:47:49|russ2000_0065|SHO|71|202503|202503|83|200409|202506|42.17|90.13|3.56|3.21|1.94|1.9|1.35|0.96|0.98|0.41|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|274376224|72334000|94462000|2776571100|1739207260|1859473000|23201499|8.68|0|47
2025-07-04 08:47:51|russ2000_0066|GNRC|51|202503|202503|57|201103|202506|22.5|24.95|2.77|5.55|2.09|1.98|5.44|3.43|1.64|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136019857|187464000|395590000|9535071900|8461061615|9074401403|126740396|143.21|0|5689
2025-07-04 08:47:53|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:47:53|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-07-04 08:47:55|russ2000_0071|RDN|117|202503|202503|130|199212|202506|11.17|9.17|2.31|-1.1|2.94|4.25|1.33|1.05|0.32|0.52|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1862501854|5526929000|61355000|1679425300|5086758808|6962629980|48294891|36.02|0|1400
2025-07-04 08:47:57|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-07-04 08:47:59|russ2000_0073|WWD|98|202503|202503|111|199709|202506|138.75|39.59|1.6|2.23|1.68|4.5|2.61|6.24|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|65302918|364141000|1008259000|15130942600|14602462200|15545323430|130716464|245.09|0|9000
2025-07-04 08:48:01|russ2000_0076|WWW|148|202503|202503|142|198912|202506|26.36|20.78|1.02|1.39|0.93|0.82|2.28|4.72|0.52|2.29|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86887697|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-04 08:48:04|russ2000_0077|WBS|138|202503|202503|142|198912|202506|16.82|12.3|4.82|0.05|2.68|3.53|1.24|1.03|1.72|0.41|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1026997217|2518282000|250535000|10768426900|9205248780|4899694800|74617414|54.6|0|3298
2025-07-04 08:48:06|russ2000_0081|SYNA|78|202503|202503|91|200209|202506|67.07|15.69|1.83|1.94|2.35|2.5|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|270374436|421400000|84300000|2911319300|2518574618|2314074000|26353260|64.82|0|1387
2025-07-04 08:48:09|russ2000_0082|PEB|45|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.45|0.51|0.85|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112913244|208070000|0|3316570100|1181601216|1304332362|22846436|9.99|0|58
2025-07-04 08:48:10|russ2000_0083|WSO|148|202503|202503|145|198903|202506|23.39|34.36|0.81|1.86|0.78|2.2|2.6|6.71|0.45|0.05|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|39261738|431823000|316544000|17881764000|17876159332|16967261210|140020346|441.62|0|5800
2025-07-04 08:48:13|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-07-04 08:48:14|russ2000_0085|IDA|149|202503|202503|138|199012|202506|16.07|20.58|3.2|4.45|1.96|3.41|1.53|1.86|0.99|1.03|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80003550|634495000|4594409000|9056217800|6236632090|5837960150|59330625|115.45|0|1985
2025-07-04 08:48:17|russ2000_0086|POOL|110|202503|202503|119|199509|202506|28.69|27.34|1.23|3.73|1.18|2.11|8.56|8.85|1.24|0.83|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21211615|71644000|289316000|11911694900|10976991060|11903751720|200650081|291.48|0|4500
2025-07-04 08:48:19|russ2000_0087|MPW|68|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.73|1.33|0.54|0.92|1.99|-11.81|-25.13|7.95|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|200442477|673482000|10261000|11382420000|2588564450|2279472800|37153109|4.31|0|86
2025-07-04 08:48:22|russ2000_0088|GEO|113|202503|202503|124|199406|202506|37.76|126.05|1.74|1.63|1.23|1.36|2.98|2.52|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53100269|64822000|2253527000|5002500700|3381869330|2873137800|63000368|23.95|0|22000
2025-07-04 08:48:24|russ2000_0089|SUI|114|202503|202503|126|199312|202506|153.67|204.02|9.16|13.21|4.71|5.34|6.7|2.33|4.62|1.06|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52093866|97400000|1278127000|23500598600|16138656716|12338973010|102351875|126.49|0|3146
2025-07-04 08:48:26|russ2000_0090|ACAD|73|202503|202503|58|201012|202506|18.27|15.74|4828.79|14.66|4704.68|3.61|7.11|4.72|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|223330209|681577000|14567000|2928419200|3604692120|3376459950|54452172|21.57|0|570
2025-07-04 08:48:29|russ2000_0091|ACHC|43|202503|202503|50|201212|202506|76.28|11.18|3.22|1.76|1.81|0.66|2.47|0.69|1.34|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61982282|91236000|3636046000|4331979700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-04 08:48:30|russ2000_0092|MOG.A|148|202503|202503|161|198503|202506|26.07|28.01|1.06|1.01|0.7|1.59|1.58|3.11|1.15|0.64|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81655527|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-04 08:48:33|russ2000_0094|ENS|76|202503|202503|81|200503|202506|18.1|9.52|1.02|1.15|0.88|0.96|2|1.73|0.62|0.58|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225487957|343131000|493173000|4082460800|3310138764|3682286217|48401292|85.77|0|11400
2025-07-04 08:48:35|russ2000_0095|FICO|142|202503|202503|139|199009|202506|38.77|78.72|4.11|10.72|4.93|24.7|7.97|50.14|0.66|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121099846|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-04 08:48:38|russ2000_0096|PCRX|47|202503|202503|37|201506|202409|557.02|10.93|11.68|6.19|9.71|1.61|11.72|1.39|0.79|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197183911|493626000|191096000|1196432300|1106173260|1009081900|14805919|23.9|0|606
2025-07-04 08:48:39|russ2000_0097|EME|109|202503|202503|118|199512|202506|18.52|23.64|0.28|0.39|0.35|1.66|2.06|8.12|0.44|0.08|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|281163330|576702000|399112000|23615875600|24246938123|29385251930|240153557|534.89|0|36000
2025-07-04 08:48:42|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-07-04 08:48:44|russ2000_0099|EEFT|97|202503|202503|87|200309|202506|41.01|14.97|2.99|1.84|2.58|1.19|5.1|3.37|0.51|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380518660|2093900000|513995000|4489868000|4384147686|5295533610|45169061|101.38|0|7700
2025-07-04 08:48:46|russ2000_0100|CMPR|67|202503|202503|78|200512|202506|72.35|8.1|2.9|1.34|2.73|0.36|13.75|28.22|1.61|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97525875|182997000|494917000|2594346600|1168946400|1228617600|11706664|47|0|13000
2025-07-04 08:48:48|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:48:49|russ2000_0103|OPK|101|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.46|81.39|0.8|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67779436|435999000|169009000|1050071700|886520976|845564016|4339587|1.32|0|6096
2025-07-04 08:48:52|russ2000_0105|POR|84|202503|202503|77|200603|202506|20.48|14.31|2.43|2.79|1.42|1.26|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73547619|11000000|7301000000|9169566000|4449119079|3641463750|45943042|40.63|0|2949
2025-07-04 08:48:54|russ2000_0107|RH|75|202503|202503|51|201209|202506|103.66|49.3|1.57|3.33|1.56|1.27|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|6424530800|3878376800|5499955488|310358081|207.04|0|5100
2025-07-04 08:48:56|russ2000_0108|SKX|89|202503|202503|102|199912|202506|25.68|15.17|0.8|0.87|0.89|1.06|2.34|2.09|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|364841404|1100705000|1935988000|9490907600|9439993470|9726107800|364781516|63.1|0|13100
2025-07-04 08:48:58|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-07-04 08:48:59|russ2000_0111|PRAA|75|202503|202503|88|200306|202506|20|8.24|4.19|4.33|3.04|0.51|2.52|0.48|1.05|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62906647|189322000|117498000|3923128800|584867000|678308250|7617102|14.75|0|4412
2025-07-04 08:49:02|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:49:02|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-07-04 08:49:05|russ2000_0117|DRH|65|202503|202503|76|200606|202506|38.47|42.56|3.66|3.12|2.22|1.43|1.17|1.01|0.68|0.7|-2.11|7.98|5.15|5.48|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95394037|100621000|3127147000|2581467800|1585412414|1538107318|22698000|7.66|0|31
2025-07-04 08:49:07|russ2000_0118|CLDX|142|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.21|178.4|4.98|1.92|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|80564667|673291000|7178000|677831000|1350918470|449368700|23917288|20.35|0|130
2025-07-04 08:49:09|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:49:10|russ2000_0120|CBRL|150|202503|202503|144|198906|202506|23.16|25.92|1.22|1.38|1.11|0.43|3.84|3.17|1.24|1.04|6.2|5.28|1.36|1.5|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60846075|9814000|1822010000|1968813000|1489216960|1584681472|78880780|66.88|0|55000
2025-07-04 08:49:13|russ2000_0121|SWX|149|202503|202503|142|198912|202506|19.81|23.89|1.76|1.94|0.78|1.11|1.47|1.49|1.53|1.41|-2.96|-2.47|4.14|3.33|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|48277468|406295000|6616829000|10170349800|5349436973|4131025480|37326234|74.39|0|2295
2025-07-04 08:49:16|russ2000_0123|PRI|51|202503|202503|61|201003|202506|13.71|18.4|1.21|1.58|2.08|2.92|2.35|3.99|0.52|0.83|6.74|6.51|0.99|1.42|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578279612|1728115000|48487000|9144179900|9037294942|11014122820|47828065|273.67|0|2803
2025-07-04 08:49:18|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-07-04 08:49:19|russ2000_0127|VSAT|104|202503|202503|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.42|2.76|0.42|0.35|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|128243465|1612105000|3020797000|7417399200|1901071840|912660600|65549877|14.6|0|6100
2025-07-04 08:49:21|russ2000_0128|NJR|149|202503|202503|139|199009|202506|19.13|10.88|1.16|2.32|0.82|2.16|2.24|1.82|1.02|1.31|2.16|-9.26|4.63|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20399433|83708000|4005652000|7658507100|4495562532|4292142480|27724588|44.82|0|1108
2025-07-04 08:49:24|russ2000_0131|UBSI|145|202503|202503|138|199012|202506|15.78|13.54|4.78|-0.66|4.53|4.69|1.76|0.97|0.74|0.1|3.73|6.67|4.03|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|867526656|2863752000|251893000|2862102200|5198371564|4367512554|27248820|36.43|0|2204
2025-07-04 08:49:27|russ2000_0132|NHI|121|202503|202503|134|199112|202506|18.98|22.26|13.47|12.76|10.62|9.14|6.28|2.3|1.08|0.89|6.82|3.35|7.56|5.13|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58610034|135004000|519479000|4420254200|3274162244|3130858000|22963176|70.12|0|16
2025-07-04 08:49:30|russ2000_0134|RHP|101|202503|202503|114|199612|202506|123.91|20.9|3.26|3.89|2.18|2.62|3.68|11.69|2.04|6.35|1.5|10.89|2.14|4.49|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|101134948|413858000|3121446000|9606643100|5920278936|5424284580|77353958|98.67|0|1206
2025-07-04 08:49:32|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:49:33|russ2000_0137|HNI|150|202503|202503|138|199012|202506|28.86|17.5|0.95|0.74|0.9|0.94|3.6|2.85|0.39|0.5|4.38|6.7|2.24|2.7|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45613970|27500000|440422000|2666961800|2289461786|2115231800|14538480|49.18|0|8500
2025-07-04 08:49:36|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:49:37|russ2000_0140|HR|112|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.26|4.65|1.65|1.1|0.79|0.93|-0.12|-2.28|6.87|7.82|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13545125|25722000|144282000|10349044700|5566799732|2120418560|56101739|15.86|0|297
2025-07-04 08:49:39|russ2000_0141|POST|43|202503|202503|51|201209|202506|60.11|19.4|2.05|1.99|1.09|0.9|1.5|1.59|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|650475610|617600000|1721800000|12413999000|6074998958|7544876000|59072091|109.03|0|10100
2025-07-04 08:49:41|russ2000_0142|OLN|149|202503|202503|155|198609|202506|44.53|39.39|0.85|1.03|0.63|0.36|1.78|1.15|0.85|1.51|3.04|3.8|4.91|3.98|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142708209|174000000|3606700000|5206976200|2313076213|3172211000|36562566|20.09|0|6500
2025-07-04 08:49:43|russ2000_0144|TXRH|71|202503|202503|83|200409|202506|31.65|28.92|1.51|1.66|1.75|2.28|4.26|9.01|0.14|0.28|3.5|2.48|1.79|1.38|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85096433|221085000|1589433000|12227441000|12449271480|12998945010|195589972|187.41|0|67900
2025-07-04 08:49:45|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-07-04 08:49:47|russ2000_0146|ACIW|110|202503|202503|119|199509|202506|104.32|18.07|2.8|3.1|2.79|2.92|4.56|3.25|3.15|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95984664|230057000|123827000|5431734600|4833097203|5383590240|31616471|45.91|0|4018
2025-07-04 08:49:50|russ2000_0147|NWE|150|202503|202503|79|200509|202506|17.55|13.36|2.88|3.91|1.83|2.09|1.49|1.09|1.33|1.08|1.09|3.89|3.83|5.11|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25698413|56025000|4860759000|6223344500|3148450290|2594600100|22462866|51.3|0|1533
2025-07-04 08:49:52|russ2000_0149|FCNCA|126|202503|202503|134|199112|202506|13.21|11.2|0.78|-4.04|2.15|2.9|1.21|1.21|0.76|1.7|1.47|20.41|0.92|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|3770957333|35056000000|1255688000|29744334200|26245849403|19245012802|160450952|1956.47|0|7176
2025-07-04 08:49:55|russ2000_0150|MTX|121|202503|202503|130|199209|202503|19.24|12.26|1.46|1.47|1.34|0.85|1.76|1.09|0.4|0.62|1.68|5.07|0.33|0.78|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|156584235|312200000|1023600000|2458292300|1752332907|1877887000|14644427|55.07|0|3628
2025-07-04 08:49:57|russ2000_0151|CAKE|115|202503|202503|128|199306|202506|28.87|19.64|1.66|0.71|1.66|0.85|3.99|9.14|0.11|1.85|6.75|0.73|2.32|1.72|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49888123|135411000|2074026000|3595319500|3098468074|2749144840|81122535|62.66|0|46250
2025-07-04 08:49:59|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-07-04 08:50:02|russ2000_0153|EPAM|45|202503|202503|54|201112|202506|40.07|24.73|3.4|6.85|3.57|2.09|5.4|2.75|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|440372571|1173639000|402119000|8869332400|10012609320|10299093084|155029157|176.82|0|36739
2025-07-04 08:50:04|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-07-04 08:50:06|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-07-04 08:50:07|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-07-04 08:50:10|russ2000_0157|ABG|77|202503|202503|90|200212|202506|12.62|11.35|0.4|0.43|0.19|0.28|2.33|1.29|3|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43561234|131200000|1013000000|9150205600|4689505568|4603822000|33356503|238.54|0|8500
2025-07-04 08:50:12|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:50:13|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-07-04 08:50:16|russ2000_0161|DAR|109|202503|202503|122|199412|202506|30.23|35.46|1.05|2.15|0.75|1.07|2.26|1.35|1.92|0.88|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|56749239|81471000|1908230000|9927917900|6000453816|6298002060|105807174|37.94|0|10100
2025-07-04 08:50:18|russ2000_0163|TCBI|85|202503|202503|88|200306|202506|26.67|45.9|4.52|-7.18|4.08|3.88|1.82|1.16|1|0.41|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1329255835|4082572000|26653000|1272679000|3654377060|4015504140|32256369|79.4|0|1738
2025-07-04 08:50:20|russ2000_0165|ALGT|65|202503|202503|54|200612|202006|25.42|12.88|1.78|1.95|1.6|0.39|4.17|0.9|1.09|1.81|3.18|3.9|2.01|4.65|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|339366133|878598000|2176267000|2138388800|1004595900|873814900|20471282|54.95|0|4349
2025-07-04 08:50:22|russ2000_0166|PFPT|39|202006|202006|-173|202603|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2025-07-04 08:50:23|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2025-07-04 08:50:25|russ2000_0168|LAD|106|202503|202503|114|199612|202506|17.49|10.65|0.48|0.65|0.24|0.25|1.8|1.3|2.34|1.97|4.04|0.75|2.03|0.63|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|46072730|430300000|1798300000|21692457300|8875342168|8953040768|82150932|337.82|0|14320
2025-07-04 08:50:28|russ2000_0169|PBH|68|202503|202503|77|200603|202506|20.45|18.61|3.76|3.43|2.22|3.51|3.01|2.15|1.57|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|29175712|97884000|91501000|4840236800|3953293650|4057018800|27423104|79.85|0|520
2025-07-04 08:50:30|russ2000_0170|FNB|134|202503|202503|138|199012|202506|15.88|11.57|3.89|1.58|2.71|3.31|1.22|0.82|1.11|0.57|-0.06|5.57|3.88|3.29|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|917157254|5482000000|335000000|3439977300|5239538784|4748163624|40045010|14.58|0|4223
2025-07-04 08:50:33|russ2000_0172|HELE|150|202412|202412|133|199112|202503|16.71|4.99|1.27|2.88|1.12|0.33|1.75|0.37|0.38|0.54|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33216071|18867000|169167000|1514996500|0|0|0||0|1650
2025-07-04 08:50:36|russ2000_0173|CATY|129|202503|202503|134|199112|202506|14.96|11.5|4.01|-0.82|4.57|4.4|1.66|1.11|0.33|0.08|0.9|7.71|2.13|2.99|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|693985148|1966068000|138382000|1457890500|3188679891|3627939672|20305251|45.53|0|1219
2025-07-04 08:50:38|russ2000_0174|WTFC|102|202503|202503|112|199706|202506|20|12.26|2.89|-1.64|3.04|3.29|1.54|1.34|0.84|0.64|-2.94|-2.06|0.86|1.53|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1619414192|8835704000|774288000|4107318600|8296654814|7196543080|43737119|123.98|0|5057
2025-07-04 08:50:41|russ2000_0175|DK|69|202503|202503|56|200603|202003|16.28|3.99|0.32|0.32|0.22|0.12|1.86|8.28|1.31|19.53|2.85|1.99|2.6|4.82|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|422947651|623800000|2667300000|3971704200|1284196350|1567913040|36114927|21.18|0|3814
2025-07-04 08:50:43|russ2000_0176|ALE|149|202503|202503|142|198912|202506|26.21|20.08|8.33|4.1|4.55|2.43|1.39|1.3|0.86|0.67|1.66|1.64|9.81|4.48|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|110517431|92000000|4669900000|6071540700|3713740666|3325233000|24128897|64.07|0|1355
2025-07-04 08:50:46|russ2000_0177|SLAB|85|202503|202503|79|200012|202009|67.03|144.66|4.82|4.79|5.72|7.27|4.98|4.49|0.1|0.49|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|357581282|424805000|140200000|4374990200|4785221280|6448620960|54079779|147.36|0|1545
2025-07-04 08:50:48|russ2000_0178|WAL|65|202503|202503|78|200512|202506|17.81|10.7|5.14|-1.08|6.4|2.66|1.85|1.3|0.47|0.73|0|0|2.17|1.94|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1884798062|7011000000|198150000|7228327300|8611799280|7797454140|59189167|77.98|0|1835
2025-07-04 08:50:50|russ2000_0179|GIII|130|202503|202503|140|199006|202506|27.1|5.38|0.51|0.34|0.41|0.34|1.45|0.6|0.48|0.01|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|34441680|257785000|234698000|767383800|1006152560|1120493360|22582003|23.24|0|8100
2025-07-04 08:50:53|russ2000_0180|BLKB|71|202503|202503|82|200406|202412|72.91|72.35|4.23|3.55|4.01|2.82|12.97|93.91|1.37|36.34|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|25512014|37243000|132114000|4283771500|3115167413|3108945464|18059069|64.21|0|3611
2025-07-04 08:50:55|russ2000_0181|BKH|149|202503|202503|146|198812|202506|21.55|14.31|2.98|4.16|1.82|1.8|1.73|1.12|1.21|1.19|-1.56|-2.25|4.27|4.73|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|53709193|6600000|5703199000|8454677300|4067816610|3512813700|29802439|56.1|0|2944
2025-07-04 08:50:58|russ2000_0182|CIEN|99|202503|202503|111|199709|202506|248.17|113.03|5.06|1.6|5.05|2.78|8.6|4.14|-0.18|0.55|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|823721909|1253948000|315569000|11790870700|11504462736|12721158840|207005169|81.38|0|6383
2025-07-04 08:51:00|russ2000_0183|LPX|149|202503|202503|146|198812|202506|119.3|15.09|1.09|1.5|0.99|2.08|1.61|3.54|0.52|0.21|3.36|9.16|2.31|1.26|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|401401493|256000000|954000000|6075966700|6019300000|9716870000|79660818|85.99|0|4800
2025-07-04 08:51:03|russ2000_0184|WAFD|150|202503|202503|143|198909|202506|14.09|11.05|9|1.88|5.64|3.24|1.51|0.86|1.38|0.93|3.55|10.06|2.84|3.62|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|959596884|3351123000|252805000|2110850000|2364614736|2216832720|13926832|29.28|0|2062
2025-07-04 08:51:06|russ2000_0185|CUZ|149|202503|202503|162|198412|202506|22.25|91|9.84|8.17|6.75|5.29|1.62|1.05|0.63|0.63|1.46|-4.56|5.98|4.26|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|35488869|5330000|18647000|8081120400|5042289252|4461857400|51287602|30.03|0|331
2025-07-04 08:51:10|russ2000_0187|XPO|77|202503|202503|76|200606|202506|31.53|38.86|0.88|0.82|0.71|1.89|2.5|9.07|0.77|2.07|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|229581239|212000000|4823000000|18062782900|14875446520|11492390000|177899453|126.29|0|96000
2025-07-04 08:51:12|russ2000_0188|CLVS|42|202006|202006|-173|202603|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2025-07-04 08:51:13|russ2000_0189|FR|109|202503|202503|121|199503|202506|24.15|23.83|10.02|15.32|5.55|9.31|1.66|2.4|1.3|0.9|1.55|7.95|6.88|3.39|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|24643098|35738000|25610000|8809281600|6372156911|6165501130|59106545|48.13|0|155
2025-07-04 08:51:16|russ2000_0190|RLI|150|202503|202503|162|198412|202506|14.93|23.76|1.72|2.03|2|3.85|2.11|4.13|0.17|0.06|4.49|2.49|1.8|0.83|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|770505496|1249509000|52113000|5478337100|6627824394|3280665720|31242218|72.22|0|905
2025-07-04 08:51:19|russ2000_0192|BRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:51:20|russ2000_0194|HCSG|149|202503|202503|138|199012|202506|29.9|26.84|1.08|0.78|1.16|0.64|3.65|2.13|0.01|0.05|1.32|4.12|1.38|3.64|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|56338796|114813000|27807000|981153600|1095927480|1123898310|10104045|15.03|0|51000
2025-07-04 08:51:23|russ2000_0195|AKR|109|202503|202503|122|199412|202506|34.85|116.06|12.41|12.08|6.12|5.63|1.85|1.06|1.71|0.71|-0.54|0.7|5.78|4.2|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|71160354|48523000|3368557000|4499886900|2431851063|1600362600|27487715|18.57|0|118
2025-07-04 08:51:25|russ2000_0197|OGS|35|202503|202503|46|201312|202506|22.48|17.36|3|3.56|2.13|1.84|1.7|1.41|0.8|1.01|1.97|1.42|2.57|3.7|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|36194606|19305000|4707725000|7679023900|4306505126|3827551040|47492018|71.86|0|3600
2025-07-04 08:51:27|russ2000_0198|SHOO|112|202503|202503|121|199503|202506|23.75|10.34|1.35|0.9|1.46|0.75|3.75|1.99|0.02|0.06|4.64|5.85|2.18|3.5|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|84288194|147242000|170083000|1622704600|1740348500|1882837660|33602141|23.98|0|4000
2025-07-04 08:51:29|russ2000_0200|B|150|202503|202503|158|198512|202506|18.11|15.65|1.15|2.03|0.98|2.73|1.92|1.46|0.69|0.19|2.49|4.63|2.77|1.92|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|136756485|4104000000|353264000|45536117600|35799117642|1060510422|325950260|20.82|0|5749
2025-07-04 08:51:32|russ2000_0201|CVLT|68|202503|202503|75|200609|202506|203.81|103.15|3.69|2.28|4.64|7.9|9.91|23.87|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|295158419|302103000|127102000|7459922800|7762025817|8106867990|89385284|174.33|0|2533
2025-07-04 08:51:34|russ2000_0202|FNSR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:51:35|russ2000_0203|SAM|102|202503|202503|114|199612|202506|30.47|31.64|1.98|7.27|2.15|1.08|4.93|2.37|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|58787888|152454000|648968000|1974314300|2129725815|2353259730|42741052|190.81|0|2128
2025-07-04 08:51:37|russ2000_0204|SNX|75|202503|202503|86|200309|202503|13.13|14.18|0.21|0.35|0.17|0.17|1.44|1.26|0.45|0.49|-0.82|3.3|1.11|1.38|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|223454189|767099000|583951000|13278778800|0|0|0||0|240000
2025-07-04 08:51:39|russ2000_0206|FUL|151|202503|202503|162|198409|202503|22.56|30.17|0.88|1.56|0.71|0.89|1.92|1.7|0.71|1.13|1.74|4.08|1.42|1.62|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|72231889|96785000|654718000|5028575300|0|0|0||0|6500
2025-07-04 08:51:42|russ2000_0207|TPH|39|202503|202503|50|201212|202506|13.3|7.1|1.16|0.99|0.87|0.7|1.31|0.87|0.66|0.3|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|235869429|812937000|48384000|3068148700|2896903305|4138007445|29557980|31.95|0|1386
2025-07-04 08:51:44|russ2000_0211|LFUS|117|202503|202503|130|199212|202506|52.17|52.48|2.12|3.32|2.05|2.57|3.02|2.28|0.41|0.33|1.37|2.44|1.03|1.23|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|145431474|619671000|354298000|5790098600|5603541258|5512259760|38464608|226.73|0|11300
2025-07-04 08:51:46|russ2000_0212|SBGI|109|202503|202503|118|199512|202506|47.22|6.88|3.82|2.39|1.5|0.26|3.8|2.21|1.76|9.61|0.64|-94.35|5.62|7.24|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|191144292|631000000|1029000000|4453478100|960922566|1115785340|7069723|13.82|0|11800
2025-07-04 08:51:48|russ2000_0214|VLY|150|202503|202503|142|198912|202506|18.35|12.94|9.53|2.66|6.22|2.54|2.69|0.7|1.46|0.4|2.89|5.76|3.56|4.93|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|668879883|1578086000|588655000|6742214900|5001050933|3614761305|86382220|8.93|0|3174
2025-07-04 08:51:51|russ2000_0215|AMBA|42|202503|202503|23|201209|201806|70.93|212.83|4.83|6.82|6.49|8.87|4.57|4.99|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|271037744|259387000|13718000|2595930200|2855283552|2321213796|86523699|67.32|0|761
2025-07-04 08:51:53|russ2000_0216|HAE|124|202503|202503|133|199203|202506|59.32|22.54|2.61|4.92|2.64|2.78|3.47|4.37|0.3|1.49|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|113849100|306763000|242969000|4502065600|3597388299|3823538670|38615097|74.61|0|3004
2025-07-04 08:51:56|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.36|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2005932690|2015391300|10016929|21.9|-9.54|608
2025-07-04 08:51:58|russ2000_0218|EXAS|81|202503|202503|-173|202603|198200|0|0|191.6|13.84|215.38|3.48|7.74|4.18|0.15|0.97|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|263291109|786175000|596188000|11560606400|10021922358|7956492780|166724945|53.14|0|4110
2025-07-04 08:52:00|russ2000_0219|VAC|38|202503|202503|51|201209|202506|93.38|12.34|1.67|2.08|1.12|0.61|1.8|1.03|0.96|2.09|2.68|8.15|2.2|4.33|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|217448029|196000000|835000000|7400247500|2496820914|2979172000|48884799|72.31|0|22000
2025-07-04 08:52:02|russ2000_0220|CHE|149|202503|202503|110|199712|202506|22.87|23.72|1.52|3.77|1.54|2.94|3.83|6.03|0.5|0|4.42|2.95|1.39|0.41|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|32598478|173882000|311435000|6949660400|7123542435|7972504890|74752082|486.93|0|16641
2025-07-04 08:52:05|russ2000_0222|CRUS|136|202503|202503|141|199003|202506|31.83|17.35|1.93|2.52|2.33|3.04|3.25|2.76|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|175932852|595780000|293778000|4779618200|5451598205|6284491400|56002307|104.255|0|1443
2025-07-04 08:52:08|russ2000_0223|SLCA|42|202006|202006|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.19|3.41|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|241792974|158676000|1498744000|1327209900|221629200|220860000|2739017|3|-68.62|2177
2025-07-04 08:52:09|russ2000_0224|MLI|126|202503|202503|136|199106|202506|18.32|14.48|0.74|0.82|0.86|2.31|1.94|3.3|0.37|0|6.01|3.55|1.19|1.13|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|192521805|873597000|391133000|7940524700|8793077355|4479406020|123158927|79.47|0|4964
2025-07-04 08:52:12|russ2000_0225|OMI|148|202503|202503|110|199012|201806|26.41|16.38|0.25|0.34|0.18|0.07|2.18|1.22|0.83|3.39|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|57631260|59436000|439233000|2576181300|702702000|556264800|13150506|9.1|0|15400
2025-07-04 08:52:15|russ2000_0226|AXE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:52:16|russ2000_0227|LOPE|61|202503|202503|67|200809|202506|27.6|23.71|3.6|4.66|3.69|5.23|5.93|6.87|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|126784426|304653000|167346000|5058127500|5385781800|8911539000|38482857|189|0|4350
2025-07-04 08:52:18|russ2000_0229|TTWO|96|202503|202503|89|199806|202009|91.61|40.88|1.72|4.88|2.09|7.55|3.97|20.78|0.31|1.71|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|516901520|1465500000|286922000|46609805100|43019517540|27917064600|594558282|242.85|0|5800
2025-07-04 08:52:20|russ2000_0231|HPP|50|202503|202503|24|201409|202009|315.87|38.43|11.44|8.13|5.27|0.47|1.29|0.16|0.79|1.53|-11.57|3.55|2.71|3.39|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|70557417|86474000|267226000|5274933200|387415176|426402910|28517265|2.74|0|347
2025-07-04 08:52:22|russ2000_0232|MBFI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:52:23|russ2000_0233|GPI|97|202503|202503|110|199712|202506|14.1|12.29|0.35|0.36|0.16|0.27|1.48|1.89|1.92|1.66|3.36|14.03|1.25|0.44|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|43953832|70500000|1768000000|10541612800|5691073707|7773438000|72176430|436.71|0|15296
2025-07-04 08:52:26|russ2000_0234|MPWR|77|202503|202503|79|200509|202506|61.67|19.42|5.63|17.32|7.05|14.89|6.17|10.72|0|0|2.16|1.06|0.92|0.77|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|233613625|1026664000|255889000|33991810400|35016280260|34251256780|406981886|731.38|0|2002
2025-07-04 08:52:28|russ2000_0235|IBKC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:52:29|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.67|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|3.72|2.95|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3292083288|3301275080|15736856|41.33|-20.64|1668
2025-07-04 08:52:32|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|2988804100|2384064056|2400060304|15433510|97.36|68.91|10000
2025-07-04 08:52:33|russ2000_0238|SAIC|44|202503|202503|48|201306|202506|22.54|16.63|0.87|1.06|0.83|0.78|5.93|3.69|1.79|1.52|4.23|-1.57|1.79|1.25|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|315243902|47000000|354000000|7792176600|5593098434|6948788000|85440183|118.58|0|26000
2025-07-04 08:52:35|russ2000_0239|CACI|149|202503|202503|140|199006|202506|25.61|22.5|0.74|1.16|0.68|1.28|2.01|2.83|0.44|0.84|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|57725356|223897000|501288000|13370939700|10482633000|12154419900|137755399|476.7|0|22900
2025-07-04 08:52:38|russ2000_0240|ALEX|40|202503|202503|53|201203|202506|80.83|20.98|5.71|4.17|4.67|5.66|1.46|1.29|0.53|0.45|12.64|6.28|2.04|5.02|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|15451622|16855000|20000000|1732434000|1296446045|1289109000|6801461|17.83|0|793
2025-07-04 08:52:41|russ2000_0241|UMBF|149|202503|202503|142|198912|202506|23.9|13.23|-0.87|-7.74|3.01|3.46|1.48|1.2|0.1|0.1|2.89|4.77|1.8|1.51|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2937091000|21624976000|300174000|-12876301500|7983484300|5055861448|64185317|105.16|0|3670
2025-07-04 08:52:44|russ2000_0242|ASGN|121|202503|202503|131|199209|202506|50.04|14.23|1.35|1.06|1.32|0.56|3.96|1.22|0.33|0.72|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|36161509|107000000|169500000|3362534000|2192810761|2646290000|23048479|49.93|0|4300
2025-07-04 08:52:46|russ2000_0244|HZNP|46|202006|202006|19|201512|202009|73.46|32.03|9.59|11.64|5.09|10.97|3.35|7.29|0.82|0.5|-16.89|0.78|0|0|-56.24|15.76|3.79|7|8.33|2.04|1.51|1.56|0|0|400884837|733204000|138801000|17665916100|15601314384|15061861880|151216199|78.16|183.7|1225
2025-07-04 08:52:47|russ2000_0245|MINI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:52:48|russ2000_0246|AVA|149|202503|202503|142|198912|202506|22.23|16.15|2.18|3.37|1.22|1.55|1.34|1.15|1.11|1.11|1.86|-0.98|5.12|5.09|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|71369642|17000000|5031654000|5993388600|3057289950|2565002550|25959427|37.95|0|1920
2025-07-04 08:52:51|russ2000_0247|MNRO|120|202503|202503|122|199409|202503|23.26|24.88|1.49|1.31|1.33|0.39|2.51|0.72|0.45|0.1|1.72|-0.59|1.37|7.51|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|8380143|20762000|789123000|487356300|446746839|504763140|16560238|14.91|0|8184
2025-07-04 08:52:53|russ2000_0248|MTDR|45|202503|202503|53|201203|202506|22.65|6.41|6.61|3.14|4.48|1.62|2.11|1.13|0.55|0.6|-13.27|-6.99|0.21|2.25|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|38247681|14522000|3662927000|9493241800|5974577404|5538908120|71739662|47.72|0|304
2025-07-04 08:52:55|russ2000_0249|LXP|113|202503|202503|126|199312|202506|45.01|41.3|11.07|13.39|5.07|6.68|1.42|1.23|1.4|0.67|4.15|-8.92|8.32|6.48|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|94560053|70935000|36633000|3879967900|2442714106|2222671836|27597863|8.26|0|57
2025-07-04 08:52:57|russ2000_0250|NUVA|68|202006|202006|43|200909|202006|107.59|47.26|4.38|2.71|4.01|2.37|5.01|2.72|0.63|1.54|-1.79|-2.78|0|0|-5.02|-0.22|5.55|8|9.37|11.48|0.99|1.37|0|0|197238606|926827000|385025000|2961316100|2615343633|2613960720|33722958|51.03|-19.04|2800
2025-07-04 08:52:59|russ2000_0251|OLED|105|202503|202503|53|201203|202506|96.92|32.11|82.04|21.06|76.43|11.35|8.67|4.42|0.01|0|0.22|0.32|0.46|1.1|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|179602057|571278000|92003000|6769605400|7347940228|7297308240|80213081|154.46|0|311
2025-07-04 08:53:01|russ2000_0252|EFII|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:53:02|russ2000_0253|RXN|41|202006|202006|34|201203|202009|68.51|21.72|2|2.15|1.33|1.76|3.56|2.66|-1.65|0.91|0|0|0|0|2.67|6.51|4.36|6|2.74|1.44|1.41|1.35|0|0|342847368|353400000|375600000|4315069000|3441086304|3480808960|20492148|28.52|10.84|6800
2025-07-04 08:53:03|russ2000_0254|FIVE|42|202503|202503|48|201306|202506|45.88|27.79|3.59|4.43|3.21|1.81|13.49|3.93|-0.01|0|-0.39|0.7|0|0|26.32|14.34|7.82|7|12.17|9.79|1.01|1.97|0|0|147224923|623991000|1416930000|6673396300|7297122240|7417839672|217983855|132.54|0|16600
2025-07-04 08:53:05|russ2000_0255|MDP|146|202006|202006|113|199009|201812|30.23|81.22|1.83|1.21|1.56|0.21|3.38|1.54|0.76|7.69|3.19|0.43|2.31|17.26|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|32773558|132400000|804500000|3450125400|596625440|599584000|7665503|13.12|-64.21|5370
2025-07-04 08:53:08|russ2000_0257|NVAX|101|202503|202503|113|199703|202506|106.01|2.38|119.29|128.07|114.14|0.86|7.74|38.36|-0.62|-2.25|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.51|12.76|1.21|0.27|0|0|98316644|731479000|115375000|459059900|1020334770|369293400|58922201|6.3|0|359
2025-07-04 08:53:10|russ2000_0258|MGLN|86|202006|202006|67|200312|202009|25.43|13.04|0.42|0.36|0.54|0.29|1.68|1.24|0.98|0.47|4.75|0.23|0|0|-15.25|6.75|2.42|3|3.49|1.4|0.48|1.75|0|0|372626951|161538000|141035000|2456294000|1810706016|1808388120|7810494|71.54|22.03|10100
2025-07-04 08:53:12|russ2000_0259|MOH|73|202503|202503|86|200312|202506|37.2|14.38|0.2|0.39|0.39|0.4|2.72|3.75|0.48|0.83|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|2316429222|9294000000|399000000|10426180000|16086600000|17695260000|171992287|297.9|0|10000
2025-07-04 08:53:14|russ2000_0260|SANM|121|202503|202503|129|199303|202506|330864.83|22.65|0.8|0.24|0.8|0.7|10.21|2.36|4.03|0.14|1.71|1.24|0|0|2.25|4.68|1.96|4|4.79|2.74|1.83|0.43|0|0|580744509|647141000|574799000|5069194600|5229111330|6813370350|50449930|97.83|0|43000
2025-07-04 08:53:16|russ2000_0261|IVR|49|202503|202503|62|200912|202506|14.64|18.67|7.42|6.48|9.14|6.44|0.95|0.88|0.68|0.64|-3.29|-9.26|16.27|19.64|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|2145482673|42894000|0|646196200|516989200|1308833120|9371727|7.84|0|
2025-07-04 08:53:18|russ2000_0263|ENTG|88|202503|202503|100|200006|202506|63.47|39.53|2.25|6.26|2.49|3.78|2.63|3.26|0.34|1.06|2.18|0.58|0.61|0.5|2.75|11.85|4.01|7|3.79|2.58|2.35|0.91|0|0|252291576|340900000|536953000|15854010000|12204062845|10988723800|291993094|80.65|0|5300
2025-07-04 08:53:20|russ2000_0264|GBCI|149|202503|202503|135|199109|202506|18.11|23.16|4.83|-0.97|4.38|5.85|1.96|1.49|1.61|0.52|-0.6|5.97|2.65|3.06|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|974753475|4830109000|326925000|1775603100|4890351132|4111667208|33981477|43.08|0|2954
2025-07-04 08:53:23|russ2000_0265|HI|58|202503|202503|48|200803|202003|18.54|12.96|1.76|1.55|1.38|0.46|3.15|1.07|0.84|1.44|2.26|-7.18|2.96|4.47|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|93769091|458400000|493000000|2907609800|1413337428|1507257000|10208850|20.07|0|6500
2025-07-04 08:53:25|russ2000_0266|PZZA|117|202503|202503|128|199306|202506|145.31|20.83|1.36|1.83|1.27|0.78|17.89|284.18|-0.14|-1.72|6.79|1.35|1.75|3.76|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|19410250|44012000|351420000|2316133300|1601708320|1596373860|61272524|48.94|0|16500
2025-07-04 08:53:28|russ2000_0268|IDCC|149|202503|202503|121|199503|202506|68.95|17.78|14.89|3.66|15.16|8.53|13.08|6.21|0.18|0.5|6.48|3.49|1.51|0.85|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|325588740|883292000|11918000|5403750200|5824598480|6961220350|53417909|224.23|0|487
2025-07-04 08:53:31|russ2000_0269|KNX|110|202503|202503|58|201012|202506|32.67|47.05|2|1.57|1.77|0.97|2.5|1.01|0.11|0.3|3.1|2.32|1.06|1.54|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|38578599|209480000|3089915000|9092530500|7166321520|7564568440|103109548|44.23|0|23800
2025-07-04 08:53:33|russ2000_0270|EGP|149|202503|202503|163|198409|202506|34.06|36.57|9.17|18.83|6.5|12.63|2.16|2.62|1.08|0.43|0.25|-2.59|6.72|3.35|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|9246044|20515000|2375000|10210167200|8734593648|6530548240|53231954|167.12|0|77
2025-07-04 08:53:36|russ2000_0271|MDCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:53:37|russ2000_0272|ENV|46|202006|202006|32|201103|201903|202.08|570.25|3.89|4.85|3.66|4.26|5.19|4.74|0.4|0.67|0|0|0|0|0.57|-0.81|7.17|8|4.35|4.79|1.15|1.54|0|0|81973674|92244000|123289000|4617692900|4123731082|4109873644|32924048|76.73|35.6|4190
2025-07-04 08:53:38|russ2000_0273|SCOR|65|202503|202503|14|200706|201012|132.44|1104|3.55|0.84|3.08|0.07|3.87|0.75|-0.11|-3|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|59765691|30969000|61846000|33227500|23681142|340071726|77600|4.82|0|1300
2025-07-04 08:53:40|russ2000_0274|NYT|149|202503|202503|142|198912|202506|67.52|30.42|1.64|3.73|1.59|3.53|3.25|4.84|0.62|0|4.52|1.42|1.77|1.25|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|226691752|522074000|611998000|8605453800|9142967088|9409286340|81835505|55.98|0|4500
2025-07-04 08:53:43|russ2000_0275|SAFM|139|202006|202006|118|199009|202003|26.28|88.62|0.62|0.76|0.58|0.72|1.91|1.9|0.34|0.07|1.96|3.41|1.48|1.07|10.36|-1.49|2.6|2|8.69|4.72|0.81|0.53|0|0|53191134|66119000|1272244000|2625845800|2623652800|2588969620|24113280|117.97|-22.04|17055
2025-07-04 08:53:45|russ2000_0276|FELE|125|202503|202503|138|199012|202506|19.69|23.49|1.51|2.29|1.52|2.06|3.58|3.15|0.32|0.13|2.47|2.85|1.23|1.15|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|48985328|83994000|214050000|4176418100|4103361500|4172910000|27652938|89.74|0|5400
2025-07-04 08:53:48|russ2000_0277|IRWD|50|202503|202503|19|201912|202409|70.72|100.5|18.17|3.93|15.91|0.36|46.01|236.43|1.95|-1.75|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|229391532|108481000|28346000|591736200|116049702|114694624|2141734|0.7172|0|317
2025-07-04 08:53:50|russ2000_0280|CMC|151|202503|202503|143|198906|202503|42.64|150.29|0.37|0.55|0.32|0.69|1.41|1.31|0.67|0.33|2.44|5.76|2.05|1.55|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|172689022|892998000|1571067000|5676983500|0|0|0||0|11297
2025-07-04 08:53:52|russ2000_0282|KW|55|202503|202503|49|200806|202009|234.47|16.19|13.5|13.01|5.79|1.79|54.75|1.22|2.43|3.21|-17.28|11.23|3.22|7.06|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|246971887|356600000|37200000|6405794400|940394440|953490560|8260620|6.8|0|312
2025-07-04 08:53:55|russ2000_0283|HOMB|70|202503|202503|76|200606|202506|23.02|13.55|5.11|-0.2|5.42|5.59|1.84|1.39|0.7|0.26|0.18|9.16|1.55|2.76|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1152569203|4299050000|280364000|2360374600|5640945606|4701592000|23248732|28.46|0|1920
2025-07-04 08:53:57|russ2000_0284|PTLA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:53:57|russ2000_0285|MTH|130|202503|202503|142|198912|202506|13.23|6.78|3.08|1.13|1.31|0.78|1.34|0.93|1.76|0.35|38.4|3.02|3.24|2.4|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|174166177|1011652000|42730000|5634091200|4810475191|2571982850|56689797|66.97|0|1510
2025-07-04 08:54:00|russ2000_0286|SBRA|41|202503|202503|54|201112|202506|55.21|31.25|12.17|8.64|6.16|6.09|1.71|1.62|1.21|0.89|-4.83|5.21|7.55|6.51|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|46629122|22653000|733054000|6758798100|4387549060|3802682048|49056793|18.44|0|34
2025-07-04 08:54:02|russ2000_0288|FFIN|114|202503|202503|126|199312|202506|21.68|22.21|2.51|-0.85|6.25|9.27|2.47|3.06|0.19|0.01|2.22|-0.65|2.54|2.03|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|1055996241|3400834000|141002000|1767168800|5112437778|5128200616|20489648|35.98|0|1345
2025-07-04 08:54:04|russ2000_0290|GBX|109|202503|202503|121|199412|202503|22.75|6.39|0.73|0.51|0.42|0.41|1.58|0.97|1.58|1.17|1|-10.88|1.76|2.71|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|123209574|296800000|1268026000|3086520300|0|0|0||0|17100
2025-07-04 08:54:07|russ2000_0293|SFLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:54:07|russ2000_0296|UNF|150|202412|202412|159|198506|202503|179.91|23.45|1.14|1.72|1.07|1.44|1.78|1.63|0.29|0|0.65|1.05|0.52|0.72|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|84610522|200979000|625180000|3299618500|0|0|0||0|14000
2025-07-04 08:54:10|russ2000_0297|THRM|113|202503|202503|84|200406|202506|51.56|17.68|5.54|1.59|4.8|0.61|6.28|1.35|0.21|0.41|-11.38|1.6|0|0|-37.82|4.57|3.51|7|3.86|2.82|1.23|1.61|0|0|38841522|163142000|162020000|972053700|873003939|921688200|7396570|28.29|0|11726
2025-07-04 08:54:12|russ2000_0298|MKSI|89|202503|202503|102|199912|202506|50.9|29.66|2|3.02|2.3|1.84|2.22|2.83|0.17|1.89|1.31|1.21|1.44|0.89|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|360574180|655000000|422700000|10468293800|6647184000|5494608000|91103966|99.36|0|5500
2025-07-04 08:54:14|russ2000_0299|NXST|73|202503|202503|56|201106|202506|37.88|8.76|3.49|3.06|1.21|1.03|53.03|2.32|15.31|2.89|-4.91|-16.18|2.01|4.11|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|66276113|253000000|1581348000|11459252300|5250398805|8102534550|50561587|172.95|0|16193
2025-07-04 08:54:17|russ2000_0300|AIT|149|202503|202503|140|199006|202506|28.79|23.34|0.52|0.86|0.52|2.01|1.96|4.84|0.44|0.31|3.45|2.42|2.25|0.71|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|55865932|352842000|212537000|9072223300|8876800600|9310784750|130458107|232.45|0|6200
2025-07-04 08:54:20|russ2000_0301|ROLL|65|202006|202006|61|200506|202009|26.1|25.72|3.19|4.16|2.95|4.31|3.17|2.67|-0.79|0.02|0|0|0|0|10.45|10.72|4.12|6|3.37|1.01|-26375.31|1.17|0|0|52558500|143615000|248658000|2918437600|2843119440|2827504260|11129809|113.4|-26.07|3890
2025-07-04 08:54:21|russ2000_0302|CFFN|88|202503|202503|101|200003|202506|33.07|15.25|23.93|7.9|11.05|4.32|31.49|0.77|2.4|2.07|5.3|16.16|3.93|5.57|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|517594713|1301806000|98953000|1634664800|793426390|841910410|6347564|6.1|0|773
2025-07-04 08:54:23|russ2000_0305|ABM|151|202503|202503|139|199009|202506|28.23|38.65|0.35|0.47|0.31|0.36|1.79|1.64|0.27|0.85|1.19|3.95|2.42|2.13|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|32698962|58700000|293700000|4476425900|2983642500|3220896000|29731024|47.93|0|140000
2025-07-04 08:54:26|russ2000_0306|MATX|149|202503|202503|52|201206|202506|17.6|7.34|1.01|1.19|0.82|1.08|2.82|1.38|0.72|0.14|1.92|2.9|2.34|1.22|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|40963835|122000000|1820300000|3893598500|3634998480|4821455000|39963266|111.35|0|1988
2025-07-04 08:54:29|russ2000_0307|LANC|146|202006|202006|121|199006|202009|19.65|35.86|1.44|3.54|1.46|3.68|3.33|6.29|0.13|0|4.38|1.9|2.21|1.57|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|76683171|198273000|316265000|4725396200|4923669240|4913066400|18065428|178.8|28.96|3200
2025-07-04 08:54:31|russ2000_0308|PRLB|45|202503|202503|54|201112|202506|47.14|66.73|7.5|7.65|6.94|2|5.61|1.45|-0|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|88470548|96846000|292178000|854928800|951774824|1071506436|8610551|40.04|0|2535
2025-07-04 08:54:33|russ2000_0309|BLMN|41|202503|202503|49|201206|202409|26.63|64.62|0.77|0.66|0.49|0.2|14.65|1.92|11.7|2.41|12.77|1.55|3.32|9.06|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|153006184|57691000|2142948000|1596549800|731738931|753340560|21501157|8.61|0|94000
2025-07-04 08:54:35|russ2000_0310|WAGE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:54:36|russ2000_0311|HLX|106|202503|202503|112|199706|202506|36.95|11.35|2.84|0.82|3.39|0.72|2.04|0.61|0.52|0.2|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|236857240|369987000|1938062000|886671100|945549072|935694240|8070874|6.24|0|1650
2025-07-04 08:54:38|russ2000_0312|CHSP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:54:39|russ2000_0313|CATM|62|202006|202006|43|200912|202009|49.17|24.43|1.82|1.29|1.21|0.74|7.22|2.93|-4.94|2.9|-3.59|2.71|0|0|2.48|3.01|4.86|6|8.75|15.4|0.88|1.88|0|0|39812804|211292000|477278000|1583725500|901991532|901754256|9433098|20.28|-31.96|1987
2025-07-04 08:54:40|russ2000_0314|SJI|146|202006|202006|123|198912|202009|20.05|17.27|2.25|3.33|1.12|1.18|1.95|1.12|1.34|1.88|-1.71|-5.82|4.81|5.92|4.8|2.21|1.99|3|2.63|5.54|0.46|0.74|0|0|9710396|7267000|4173784000|5039984200|1938328833|1805830240|25582197|19.27|-41.45|1100
2025-07-04 08:54:43|russ2000_0315|SMTC|145|202503|202503|115|199112|202009|64.37|82.58|3.25|6.52|3.66|3.66|3.5|6.83|0.17|0.95|1.75|2.66|0|0|10.03|4.46|3.24|7|4.65|1.57|1.75|1.43|0|0|173096519|156474000|125542000|4270909300|3884175320|2959619360|100694252|44.84|0|1388
2025-07-04 08:54:46|russ2000_0316|BCPC|142|202503|202503|142|198912|202506|27.47|38.18|2.49|4.79|2.5|5.41|3.79|4.3|0.27|0.16|0.28|0.81|0.41|0.55|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|38540206|49901000|223162000|5332773200|5191750800|5169224000|24564173|159.2|0|1424
2025-07-04 08:54:49|russ2000_0317|SNCR|69|202503|202503|48|201303|202503|78.86|29.85|3.22|1.1|2.52|0.43|2.53|2.22|0.47|5.28|7.29|10.45|0|0|1.73|-23.67|4.62|7|8.51|13.02|0.55|1.92|0|0|116989825|29138000|65572000|249164300|78761300|285624450|835805|6.85|0|1659
2025-07-04 08:54:51|russ2000_0318|NEOG|135|202412|202412|107|199309|202006|42.11|66.79|3.79|8.73|4.04|1.4|3.48|0.48|0.02|0.33|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|57570617|127705000|82349000|2034744400|0|0|0||0|1764
2025-07-04 08:54:53|russ2000_0319|PTCT|37|202503|202503|1|202503|202506|7.67|7.5|16.29|9.69|16.03|2.19|5.19|5.48|0.24|-1.54|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|381033138|2027181000|26806000|2129442900|3869363652|3181965072|51420235|48.84|0|761
2025-07-04 08:54:55|russ2000_0321|WRE|146|202006|202006|143|198412|202009|31.61|4.24|10.56|8.78|7.84|5.28|2.79|1.25|1.08|0.81|1.07|4.41|5.31|5.97|7.39|15.06|1.9|2|3.27|2.52|0.69|0.45|0|0|20920295|7971000|1913630000|2728057100|1657242510|1653739890|8992739|20.13|-26.43|125
2025-07-04 08:54:58|russ2000_0322|LCI|84|202006|202006|78|200006|201912|44.44|121.43|2.94|1.42|2.62|0.43|5.96|0.79|1.4|2.25|-1.3|7.21|0|0|10.37|-3.26|3.63|4|11.52|23.31|1.76|0.58|0|0|70536089|144329000|188861000|776113200|237060668|236767999|2735738|6.11|-46.3|954
2025-07-04 08:55:00|russ2000_0323|TREX|89|202503|202503|102|199912|202506|130.13|29.88|3.22|10.13|3.26|5.25|7.17|6.41|0.5|0.49|0.48|0.98|0|0|14.09|37.23|4.49|9|13.44|8.68|1.72|1.24|0|0|20713513|4963000|261835000|6269988300|5831004260|6311451560|86626609|54.38|0|1332
2025-07-04 08:55:02|russ2000_0324|KMPR|133|202503|202503|141|199003|202506|21.72|12.06|1.08|0.94|1.06|0.89|1.16|1.42|0.19|0.32|7.01|5.24|3.69|1.95|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|523045783|692300000|0|4373930800|4129198206|4260982432|35783704|64.54|0|8900
2025-07-04 08:55:05|russ2000_0325|ROSE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:55:06|russ2000_0326|MEI|150|202412|202412|118|199103|202009|21.65|10.61|1.11|1.43|1.18|0.33|2.03|0.51|0.07|0.47|2.74|1.41|1.63|5.58|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|81345210|103800000|230700000|582434600|358003308|383110336|2686015|10.04|0|6044
2025-07-04 08:55:08|russ2000_0327|MLHR|147|202006|202006|122|199003|202009|31.36|121.72|0.96|0.74|0.91|0.73|6.75|2.38|-3.47|0.44|4.66|4.02|1.59|2.74|15.11|1.41|4.22|9|3.1|3.82|1.14|0.94|0|0|106441302|303600000|525500000|1800108900|1776448128|1778363288|55458164|30.16|-34.56|7600
2025-07-04 08:55:11|russ2000_0328|DIN|125|202503|202503|134|199112|202506|21.07|6.74|2.52|2.81|1.56|0.44|4.23|3.08|2.75|-5.5|1.96|13.49|3.44|8.38|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|58212645|186505000|552643000|1380754700|380404416|393586410|10904779|24.33|0|3560
2025-07-04 08:55:13|russ2000_0329|GCO|149|202503|202503|133|198612|202003|22.64|4.77|0.5|0.12|0.43|0.1|1.97|0.46|0.77|0.23|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|42393023|21748000|890781000|339947300|239843875|315482750|6840542|22.25|0|22050
2025-07-04 08:55:16|russ2000_0330|LGND|109|202503|202503|71|200703|202412|93.4|42.14|17.03|9.13|16.49|11.68|23.86|2.76|0.86|0.65|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|155144028|208901000|17572000|1984463700|2191295680|1897773920|14638039|113.68|0|115
2025-07-04 08:55:19|russ2000_0332|XON|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:55:19|russ2000_0333|EVER|17|202503|202503|3|202409|202506|33.66|23.71|2.47|3.34|2.29|1.56|10.13|5.85|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|47521857|124968000|5759000|749296200|872789190|656148480|10820404|24.18|0|250
2025-07-04 08:55:21|russ2000_0335|CVBF|150|202503|202503|142|198912|202506|23.67|13.65|5.62|-2.77|6.33|5.77|3.77|1.22|1.25|0.22|2.22|8.42|2.15|4.04|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|815571984|597264000|51477000|2629889000|2752583184|2675289381|15072040|19.79|0|784
2025-07-04 08:55:24|russ2000_0336|COHR|149|202503|202503|114|199109|202003|60.09|105.57|1.35|2.15|1.54|2.48|1.87|2.59|0.16|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|207146523|890258000|331816000|19524561900|13858541554|2155224390|266560018|89.21|0|5184
2025-07-04 08:55:26|russ2000_0337|BGCP|83|202006|202006|73|200206|202009|58.78|47.8|2.31|0.88|2.83|0.59|3.44|1.23|0.74|1.86|7.26|9.98|8.52|12.55|1.25|1.15|6|6|2.25|3.4|1.8|1.99|0|0|328308847|463554000|214296000|1784290200|858504730|1305233970|6311507|2.39|-55.66|5200
2025-07-04 08:55:28|russ2000_0339|VGR|132|202006|202006|107|199312|202009|31.22|23.07|1.56|1.23|1.16|0.78|37.51|99.98|-0.72|-2.1|7.28|8.62|7.21|10.32|527.39|8.34|3.52|8|6.51|3.16|0.77|1.16|0|0|243811767|629006000|226279000|2248124700|1487264805|1461706461|7350246|9.69|-18.64|1418
2025-07-04 08:55:31|russ2000_0340|COLB|117|202503|202503|130|199212|202506|18.24|9.91|2.14|-4.91|3.41|2.52|1.53|0.94|0.58|0.57|-0.83|7.15|2.25|6.16|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|910462085|2327807000|164362000|5565072700|4912427912|1653223180|47505287|23.38|0|2162
2025-07-04 08:55:33|russ2000_0342|ONB|150|202503|202503|142|198912|202506|19.4|12.41|3.95|-1.59|3.61|3.51|1.79|1.25|1.3|0.79|3.51|7.06|2.91|2.62|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1200352008|8993751000|540735000|4264243200|6812496240|3530041460|77741806|21.34|0|2530
2025-07-04 08:55:36|russ2000_0343|SSB|101|202503|202503|114|199612|202506|19.55|14.54|2.51|0.16|3.45|4.06|1.69|1.08|0.32|0.09|0.34|4.24|2.05|2.35|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|702528490|6541522000|627943000|3551713600|9339121573|3986555540|123093460|92.03|0|5368
2025-07-04 08:55:38|russ2000_0344|AXL|89|202503|202503|102|199912|202506|24.46|24|0.65|0.78|0.3|0.08|3.54|0.81|1.58|4.39|-5.24|-7.53|1.68|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|220433708|549200000|2209900000|2554443000|482664000|461448000|12167402|4.08|0|20000
2025-07-04 08:55:40|russ2000_0345|COLM|93|202503|202503|106|199812|202506|21.05|15.62|1.5|1.91|1.64|1.04|2.8|1.96|0.08|0|3.08|4.1|1.35|1.96|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|291650677|658415000|694425000|2685342400|3369722520|4039525800|42556287|61.08|0|8900
2025-07-04 08:55:42|russ2000_0346|ESRT|42|202503|202503|46|201312|202506|44.3|27.9|10.97|5.85|6.59|2.84|5.68|1.32|5.27|1.99|-0.02|5.82|2.49|1.73|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|293290128|187823000|29205000|3986881200|1359683064|2292576560|15922424|8.09|0|831
2025-07-04 08:55:44|russ2000_0347|GMED|41|202503|202503|52|201206|202506|39.72|44.04|4.71|5.97|5.09|3.26|3.63|1.95|0.01|0.11|-0.48|1.5|0|0|15.37|6.61|7.55|8|5.51|1.8|0.48|1.17|0|0|301058000|461266000|211902000|7528826200|7988734728|5754981180|77088672|59.02|0|2000
2025-07-04 08:55:46|russ2000_0349|DY|149|202503|202503|122|199412|202506|25.29|31.72|0.71|0.87|0.66|1.53|2.44|5.72|0.66|0.82|0.78|2.88|0|0|5.15|0.96|3.25|6|5.31|8.04|1.48|2.08|0|0|49343548|16119000|385544000|8255525700|7238884561|8040699587|104078267|250.27|0|15230
2025-07-04 08:55:48|russ2000_0350|DF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:55:49|russ2000_0351|PODD|65|202503|202503|26|201812|202506|609.44|56.51|13.55|18.52|9|10.57|71.44|16.62|7.66|1.27|-4.5|-4.63|0|0|-48.56|1.68|5.38|9|11.74|3.72|1.15|0.88|0|0|218579017|1283100000|423200000|22522686100|22106270324|20603453130|258954047|314.18|0|1350
2025-07-04 08:55:51|russ2000_0352|PNFP|83|202503|202503|93|200203|202506|26.31|17.87|5.39|-1.41|5.23|5.48|1.61|1.35|0.56|0.35|-1.89|8.02|1.01|0.83|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1253929678|6281065000|287711000|4811083000|8562737140|8320497600|44523296|110.41|0|2577
2025-07-04 08:55:53|russ2000_0353|CLI|106|202006|202006|101|199412|202003|33.42|15.96|8.46|18.01|4.37|5.31|1.37|0.83|1.23|2.14|-0.47|1.56|7.41|6.48|2.43|-4.01|1.74|1|2.7|8.15|0.88|0.78|0|0|57621550|26295000|22604000|4315205900|1143330354|1264688060|19256861|12.62|-41.74|283
2025-07-04 08:55:56|russ2000_0356|TRMK|149|202503|202503|138|199012|202506|13.93|9.49|2.59|-2.25|3.65|4.69|1.57|1.09|0.48|0.29|4.29|5.06|3.11|2.58|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|924926368|620356000|220386000|2175085300|2213792864|2317215300|11350804|36.46|0|2844
2025-07-04 08:55:59|russ2000_0357|NTCT|88|202503|202503|82|200003|202009|85.89|183.08|2.35|1.82|2.65|2.17|2.29|1.13|0.12|0.05|1.84|8.87|0|0|4.29|0.38|4.26|6|4.09|6.16|1.7|0.44|0|0|182828216|491473000|123253000|1278192000|1787813562|1793837430|11100174|24.81|0|2502
2025-07-04 08:56:01|russ2000_0358|EVR|61|202503|202503|73|200703|202506|39.08|25.84|1.49|1.09|1.89|3.66|3.63|6.93|0.3|0.25|7.55|12.78|2.3|1.2|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|325320966|768489000|406917000|10290472200|10438190142|11433456860|142130427|270.02|0|1775
2025-07-04 08:56:03|russ2000_0359|FRGI|38|202006|202006|29|201203|201906|60.33|62.57|1.32|0.49|1.12|0.41|16.69|1.73|1.73|1.06|2.6|1.77|0|0|0.3|-23.13|7.73|8|6.9|7.64|0.62|4.2|0|0|8264057|101375000|445582000|290311400|236951371|236755538|2609277|9.37|-10.08|10480
2025-07-04 08:56:04|russ2000_0361|SIGI|149|202503|202503|162|198412|202506|30.35|23.61|0.33|-1.02|0.73|1.06|1.23|1.72|0.27|0.28|3.25|0.11|2.99|1.72|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2049931229|1212418000|78771000|5151334800|5265980450|5242325000|31637241|86.65|0|2300
2025-07-04 08:56:07|russ2000_0362|POWI|100|202503|202503|110|199712|202506|89.83|86|4.23|6.43|6.03|7.37|4.27|4.28|0.03|0|2.62|0.72|0.77|1.48|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|157562010|289296000|138572000|2857331800|3169082800|3388881600|28010840|55.9|0|699
2025-07-04 08:56:09|russ2000_0363|SWC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:56:10|russ2000_0364|KFY|93|202503|202503|101|200003|202506|27.88|16.01|1.08|0.86|1.29|1.41|2.14|2.06|0.13|0.21|1.89|4.37|1.34|2.3|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|263376378|1043352000|331538000|3201182600|3806862840|3940470720|41759293|73.98|0|8198
2025-07-04 08:56:12|russ2000_0366|MWA|65|202503|202503|75|200609|202506|198.13|26.42|1.7|1.99|1.36|2.75|2.87|4.31|1.41|0.52|1.61|2.33|1.38|1.1|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|142475806|329200000|271200000|3887827100|3766007836|3810340000|32288023|24.04|0|3100
2025-07-04 08:56:14|russ2000_0367|FWRD|109|202503|202503|103|199412|202009|25.63|28.82|1.94|1.23|1.86|0.28|4.32|4.83|0.48|10.97|3.08|2.51|1.1|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|41898926|116311000|318520000|2398739300|746337474|680396040|13792515|24.54|0|5480
2025-07-04 08:56:16|russ2000_0369|ELLI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:56:17|russ2000_0370|CSOD|43|202006|202006|-173|202603|198200|0|0|8.62|5.47|8.12|3.56|63.78|9.38|6.95|5.1|-1.33|-6.72|0|0|-49.57|-2.73|6.9|8|5.07|4.82|1.09|1.31|0|0|250889780|136492000|122089000|3281117700|2185256680|2153258980|20683441|33.86|-33.67|2000
2025-07-04 08:56:18|russ2000_0371|CCOI|77|202503|202503|56|201012|202412|351.5|97.33|4.19|6.14|3.29|2.26|33.81|16.65|4.88|10.09|3.69|2.31|3.88|8.29|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|168028247|153805000|494444000|3665432200|2378551233|2250765807|42008466|48.21|0|1083
2025-07-04 08:56:20|russ2000_0372|BGS|85|202503|202503|54|200703|202009|26.73|15.62|2.64|1.89|1.42|0.18|3.18|0.66|3.15|3.91|2.12|6.28|6.44|17.97|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|44689553|61235000|319752000|2281957100|337545117|272454300|11190325|4.23|0|2922
2025-07-04 08:56:23|russ2000_0373|HALO|77|202503|202503|30|201712|202506|31.91|13.84|62.12|20.15|61.99|6.18|40.01|13.29|0.5|3.13|-5.79|5.37|0|0|-1923.98|-9.49|4.78|7|7.41|10.68|1.47|1.04|0|0|147856114|747922000|11169000|7169481400|6407303400|7183129680|138614706|52.02|0|132
2025-07-04 08:56:25|russ2000_0374|JJSF|149|202503|202503|143|198909|202506|26.71|29.08|1.16|2.05|1.26|1.4|2.31|2.36|0.14|0|1.2|1.58|1.18|2.75|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|55675197|48514000|329328000|2157934300|2206164730|2142088080|19343917|113.41|0|4600
2025-07-04 08:56:27|russ2000_0375|STNG|50|202503|202503|61|201003|202506|158.99|3.86|5.47|1.69|2.61|1.82|0.96|0.68|0.81|0.31|-9.28|0.88|4.28|4.09|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|191415510|537644000|4854501000|2358725800|1953232645|2422514822|37639554|39.13|0|22
2025-07-04 08:56:29|russ2000_0376|WTS|148|202503|202503|140|199006|202506|20.78|28.17|1.27|2.36|1.18|3.68|1.9|4.63|0.45|0.11|0.94|3.04|1.26|0.74|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|128822134|336800000|206900000|8067101700|8208226213|8360260000|44027596|245.89|0|4800
2025-07-04 08:56:32|russ2000_0377|ICON|127|202412|202412|120|199412|202412|24.52|26.02|4.09|4.81|2.38|0.02|2.68|0.44|-0.01|1.36|25.04|27.13|0|0|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|64533345|946000|7716000|20144100|5157308|27987240|5171246|2.36|0|118
2025-07-04 08:56:34|russ2000_0378|BURL|38|202503|202503|44|201406|202506|43.02|30.35|1.42|2.56|1.35|1.48|43.59|11.54|-5.94|1.22|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.36|4.36|0.63|1.27|0|0|216886200|371092000|3888395000|16887803700|15607018713|16314628330|300164101|247.39|0|47000
2025-07-04 08:56:36|russ2000_0379|HURN|68|202503|202503|81|200503|202506|32.7|20.62|2|1.21|1.61|1.62|14.3|4.8|-0.14|1.16|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.54|0.57|0.79|1.29|0|0|23446768|23378000|89380000|2924172900|2424775184|3041834640|29483056|137.54|0|3750
2025-07-04 08:56:38|russ2000_0380|ROIC|53|202006|202006|50|200803|202009|99.19|26.71|14.97|9.5|11.34|4.58|745.02|1.05|0.8|1.33|-3.64|4.01|4.2|7.59|1.5|1.63|1.85|2|4.57|4.3|0.61|1.8|0|0|66257011|151372000|699490800|2707930400|1225220600|1317997420|13169262|10.415|-42.87|73
2025-07-04 08:56:39|russ2000_0381|BECN|65|202006|202006|54|200506|201812|25|31.44|0.8|0.7|0.58|0.31|2.45|1.27|0.89|1.61|-3.55|-4.91|0|0|5.39|-2.41|5|6|10.22|5.1|1.34|2.52|0|0|78183839|1018376000|679215000|4874406800|2140470810|2127180720|17404790|30.9|-7.43|8147
2025-07-04 08:56:41|russ2000_0382|PCH|149|202503|202503|142|198912|202506|219.15|62.9|2.02|4.26|1.52|2.76|3.1|1.5|1.26|0.51|6.39|4.8|4.28|4.69|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|45754530|147477000|286169000|3903168500|3019527150|2584564830|20290092|38.37|0|1307
2025-07-04 08:56:44|russ2000_0383|MSTR|93|202503|202503|87|199812|202009|76.18|58.93|4.43|1.93|10.18|188.01|10.94|3.5|-0.04|0.24|2.39|7.54|0|0|-2.47|5.3|5.36|9|6.01|2.59|1.99|0.83|0|0|232315685|60298000|126843000|122303337100|112918457083|3937604430|4696925153|404.23|0|2259
2025-07-04 08:56:46|russ2000_0385|LTC|114|202503|202503|127|199309|202506|18.18|17.84|10.76|12.28|7.81|7.46|1.73|1.65|0.52|0.71|4.88|7.09|7.47|6.59|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|47712524|23295000|612864000|2335942100|1588180219|1354531570|10840609|34.61|0|22
2025-07-04 08:56:48|russ2000_0387|AGIO|37|202503|202503|3|202409|202506|3.09|2.96|36.73|8.54|42.3|51.98|6.24|1.31|0|0|-8.43|-7.51|0|0|-50.86|-60.47|3.44|6|11.63|10.02|1.79|1.35|0|0|466164029|893375000|123926000|1032884600|1925314968|2293546406|19490234|33.26|0|536
2025-07-04 08:56:50|russ2000_0388|FCN|105|202503|202503|117|199603|202506|53.98|22.09|1.88|1.63|1.59|1.57|2.14|2.58|0.56|0.07|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|122579210|151121000|243998000|5546229500|5629082500|6113098000|66280510|161.5|0|5813
2025-07-04 08:56:52|russ2000_0389|NPO|76|202503|202503|88|200306|202506|30.59|47.65|1.12|1.25|1.07|3.8|1.71|2.76|0.7|0.44|3.78|2.22|1.33|0.64|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|115021053|240300000|206400000|4426771700|4030537635|3926775000|29144907|191.55|0|5300
2025-07-04 08:56:54|russ2000_0390|PSB|126|202006|202006|118|199103|202009|30.51|27.91|8.82|10.54|5.83|8.07|2.29|4.07|0.08|0|2.98|3.19|4.14|3.42|6.26|9.35|2.13|4|1.52|1.02|0.44|0.27|0|0|61679296|98841000|2093668000|4358029800|3363460785|3373068400|14700206|122.39|-32.73|155
2025-07-04 08:56:56|russ2000_0391|MSA|149|202503|202503|138|199012|202506|38.13|23.11|1.79|3.84|1.81|3.65|3.65|5.55|0.33|0.42|2.64|2.34|1.48|1.23|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|67395863|170617000|217290000|6919926400|6583744717|6566338350|40802138|167.53|0|4800
2025-07-04 08:56:59|russ2000_0392|SCS|98|202503|202503|109|199712|202503|28.98|10.01|0.67|0.39|0.64|0.37|1.91|1.24|0.36|0.46|5.68|8.22|3.13|3.88|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|225904211|226000000|637200000|1403275500|0|0|0||0|14000
2025-07-04 08:57:02|russ2000_0393|NKTR|109|202503|202503|17|201503|201906|116.37|10.14|15.37|16|15.17|4.14|26.12|23.34|-7|0|-5.14|1.19|0|0|-29.8|-26.92|3.01|2|8.68|14.24|1.54|0.63|0|0|365158917|218632000|192830000|101962300|320594296|4607969680|74590902|25.84|0|723
2025-07-04 08:57:04|russ2000_0394|TTEK|122|202503|202503|134|199112|202506|37.09|52.27|1.12|1.7|1.13|1.78|3.18|6.02|0.26|0.64|4.2|3.73|0.82|0.66|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|67953109|179433000|275674000|10310432500|9475567880|1966724320|72457149|35.96|0|20000
2025-07-04 08:57:06|russ2000_0395|MASI|65|202503|202503|70|200706|202412|35.5|116.27|4.85|11.54|4.96|4.62|7.03|9.64|0.15|0.69|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|207576729|130800000|288562000|9640937000|9120737002|9791076880|105638986|168.22|0|5300
2025-07-04 08:57:08|russ2000_0396|APOG|150|202503|202503|141|198912|202503|22.72|16.52|0.67|0.55|0.63|0.61|2.08|1.71|0.4|0.65|2.64|9.84|1.82|2.64|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|21670430|32831000|367915000|1111969300|0|0|0||0|7200
2025-07-04 08:57:11|russ2000_0397|AWR|149|202503|202503|142|198912|202506|23.23|23.59|3.37|6.59|2.19|4.78|2.31|3.09|0.96|0.98|0.62|3.39|4.1|2.43|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|11062111|21229000|1498604000|3870453600|2952069276|2836420000|15668453|76.66|0|841
2025-07-04 08:57:14|russ2000_0398|RWT|109|202503|202503|120|199506|202506|15.94|26.86|51.43|48.4|6.52|3.05|1.27|0.7|9.33|15.08|-8.66|-8.51|7.74|12.01|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|194997840|464520000|20151000|18232885000|786061323|869355681|5519668|5.91|0|372
2025-07-04 08:57:16|russ2000_0399|CHDN|112|202503|202503|125|199403|202506|27.68|17.97|2.33|7.2|2.06|2.7|3.45|6.81|0.85|4.55|0.27|-0.72|1.12|0.41|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|50477264|174200000|1043200000|12019642100|7352800000|3989500000|78157140|101|0|5500
2025-07-04 08:57:19|russ2000_0400|IART|105|202503|202503|91|200112|202409|147.39|61.62|4.21|3.68|3.81|0.58|3.17|0.63|0.7|1.21|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|102067796|273295000|427714000|2523524900|953526240|1039342620|16013855|12.27|0|4000
2025-07-04 08:57:21|russ2000_0401|CTLT|32|202006|202006|25|201406|202009|56.37|76.75|3.29|5.39|2.24|4.18|5.44|4.83|0.87|0.86|-6.95|-10.16|0|0|3.7|3.92|4.04|4|2.37|0.98|1.52|1.42|0|0|245851724|953200000|2002200000|16686015400|14014615419|13699736141|183691369|85.19|79.54|13900
2025-07-04 08:57:22|russ2000_0402|PEI|146|202006|202006|118|198409|201403|24.76|52.56|8.51|6.03|4.85|0.14|2.24|0.13|2.06|5.31|3.39|25.28|9.53|122.64|5.17|-1.22|1.88|2|7.47|19.81|1.15|3.05|0|0|26780768|41418000|2691761000|1814915000|44012894|42799299|1184817|0.5539|-90.32|233
2025-07-04 08:57:25|russ2000_0403|EE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:57:26|russ2000_0404|OSIS|95|202503|202503|108|199806|202506|32.7|27.36|1.16|1.42|1.21|2.29|2.03|4.29|0.25|0.72|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|54571421|95830000|127936000|4308450600|3775084596|4119660060|46345332|224.86|0|6758
2025-07-04 08:57:28|russ2000_0405|MATW|106|202503|202503|116|199509|202409|20.16|27.35|1.73|1.01|1.48|0.44|2.79|1.82|0.59|2.01|2.25|9.65|1.09|4.14|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47518273|40246000|312720000|1523397600|741415626|746757120|5573395|23.91|0|11000
2025-07-04 08:57:30|russ2000_0406|PSMT|94|202412|202412|107|199806|202503|31.2|23.02|0.76|0.58|0.71|0.64|2.7|2.83|0.26|0.1|1.21|0.09|1.25|1.12|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|76599862|247296000|822190000|3195982700|0|0|0||0|9000
2025-07-04 08:57:32|russ2000_0408|SSD|113|202503|202503|125|199403|202506|25.34|20.22|1.82|3.41|2.08|2.93|2.55|3.49|0.02|0.2|2.33|2.82|1.35|0.72|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|134822279|150290000|284049000|6748532100|6519044064|6781300530|44643725|155.31|0|3337
2025-07-04 08:57:35|russ2000_0409|ATU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:57:35|russ2000_0412|AYR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:57:36|russ2000_0413|BCC|39|202503|202503|50|201212|202506|18.22|10.84|0.37|0.34|0.36|0.51|2.67|1.54|0.74|0.21|5.1|4.39|1.01|0.97|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|212264167|561781000|541550000|3151618600|3282577380|3419579340|26834528|86.82|0|5780
2025-07-04 08:57:38|russ2000_0414|HTH|74|202503|202503|71|200709|202506|15.46|15.41|48.65|-0.05|16.28|1.7|1.1|0.89|0.68|0.2|1.23|2.56|1.22|2.31|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|1098622955|2945559000|317432000|-531274700|1947086040|2737570000|11873430|30.35|0|4950
2025-07-04 08:57:40|russ2000_0415|BFAM|37|202503|202503|46|201312|202506|72.32|44.62|3.51|5.35|2.8|2.64|5.86|5.34|1.04|0.68|-0.16|-2.47|0|0|5.98|5.96|3.69|4|1.26|2.64|0.34|1.34|0|0|58746676|112047000|1310634000|7861645700|7103866687|7448287299|65974171|123.59|0|33800
2025-07-04 08:57:42|russ2000_0417|MGEE|149|202503|202503|142|198912|202506|19.01|24.98|2.58|5.04|2.01|4.56|2.09|2.57|0.7|0.61|2.23|-1.56|4.69|2.04|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|29170000|35307000|1686159000|3964050500|3231332280|3134402040|13736852|88.44|0|731
2025-07-04 08:57:44|russ2000_0419|RMBS|98|202503|202503|111|199709|202506|133.61|33.34|17.57|5.17|18.66|11.48|12.13|5.93|0.27|0.16|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|251659557|514389000|82265000|6362120800|6876509838|7270879440|56532833|64.02|0|685
2025-07-04 08:57:53|russ2000_0421|HMN|125|202503|202503|135|199109|202506|24.92|15.57|-0.62|-3.62|1.04|1.14|1.42|1.3|0.56|0.41|3.5|1.5|2.28|3.21|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2906584341|485200000|60125000|1814277900|1759801974|1804568120|12733410|42.97|0|1538
2025-07-04 08:57:56|russ2000_0423|ITRI|113|202503|202503|126|199312|202506|97.23|24.02|1.63|1.35|1.41|2.48|2.8|4.03|0.72|0.84|-2.33|-3.4|0|0|-0.77|-1.2|3.45|6|6.9|2.21|1.13|1.26|0|0|120339000|1123267000|295096000|6142082600|5998642360|5293632080|74188467|131.63|0|7900
2025-07-04 08:57:58|russ2000_0424|EXPR|47|202006|202006|36|201003|201903|16.3|31.85|0.52|0.01|0.53|0.03|3.73|0.27|0.66|1.11|0|0|0|0|9.95|-90.47|7|3|9.97|17.7|1.73|3.05|0|0|178905800|192894000|1117828000|11682900|39550997|39433450|2088597|0.61|-73.74|14000
2025-07-04 08:58:00|russ2000_0426|PLXS|149|202503|202503|135|199109|202506|45.24|26.32|0.76|0.65|0.97|0.95|2.99|2.71|0.42|0.16|1.33|1.94|0|0|9.13|9.77|2.05|4|3.63|2.5|1.56|1.17|0|0|151969333|310531000|451941000|3564791900|3669877820|4031290830|19815256|135.31|0|19000
2025-07-04 08:58:03|russ2000_0427|MRH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:58:03|russ2000_0429|CBU|149|202503|202503|134|199112|202506|14.75|15.75|2.94|-2.4|3.33|3.92|1.43|1.64|1.01|0.32|-1.14|2.15|3.72|3.24|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|900926145|834271000|167301000|2766848800|3004800381|3004214620|10126030|56.87|0|3038
2025-07-04 08:58:06|russ2000_0430|ROG|149|202503|202503|142|198912|202506|58.83|75.25|1.46|2.18|1.52|1.58|2.19|1|0.24|0.23|0.17|0|0.12|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|69519534|175600000|263051000|1092985200|1268119488|1279274880|10458158|68.48|0|3600
2025-07-04 08:58:09|russ2000_0431|LZB|151|202503|202503|141|199003|202506|23.07|16.77|0.66|0.88|0.65|0.79|1.8|1.59|0.2|0.07|4.23|3.51|2.14|2.17|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|65821904|328449000|523066000|1300966100|1629271120|1819294700|19704819|39.58|0|9500
2025-07-04 08:58:12|russ2000_0432|ACOR|61|202006|202006|32|201103|201903|93.52|18.72|6.01|1.13|6.48|0.18|5.05|0.1|-0.44|0.77|-1.95|69.45|0|0|-16.52|-35.73|4.79|4|12.39|26.27|-1.35|1.25|0|0|231914189|65987000|162851000|185521300|27840743|27687982|875727|0.5804|-82.06|344
2025-07-04 08:58:13|russ2000_0433|IBOC|97|202503|202503|110|199712|202506|13.08|10.13|3.14|-3.29|3.77|5.02|1.66|1.43|1.49|0.05|1.47|7.71|2.05|2.04|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1838711904|591657000|491998000|3683864900|4141230080|4219717632|13666197|66.56|0|3314
2025-07-04 08:58:16|russ2000_0434|TAL|47|202412|202412|59|201006|202503|96.88|71.93|6.86|12.55|7.37|2.69|10.58|1.59|0.22|0.01|0|0|0|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1043810722|3618380000|1813363000|2363219300|0|0|0||0|45271
2025-07-04 08:58:17|russ2000_0438|ATRO|145|202503|202503|116|199103|202003|28.43|5.7|1.22|0.55|1|1.53|2.24|4.44|0.82|0.6|2.14|14.45|0.7|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10265311|24805000|131163000|1320709600|1185382836|1029710880|18584267|33.48|0|2800
2025-07-04 08:58:21|russ2000_0439|CKH|114|202006|202006|107|199312|202009|15.94|43.88|1.43|0.97|0.97|0.79|0.66|0.71|0.66|0.35|10.64|1.7|0|0|5.1|1.21|1.46|3|6.09|2.97|0.93|1.06|0|0|306325336|134807000|923473000|733829700|591475568|613561828|2157260|29.08|-38.22|2309
2025-07-04 08:58:23|russ2000_0440|RCII|106|202006|202006|103|199412|202009|30.31|9.92|1.06|0.59|1.15|0.63|2.34|3.16|1.01|0.39|6.81|9.86|2.7|3.7|5.56|20.93|4.57|10|8.86|5.08|0.95|2.69|0|0|76666204|206426000|1161743000|1524235300|1608721646|1650645360|19455978|29.89|17.8|14500
2025-07-04 08:58:25|russ2000_0441|EVTC|37|202503|202503|49|201303|202506|23.87|18.12|5.61|5.93|3.96|2.69|10|4.23|4.35|1.74|4.4|1.58|1.51|0.55|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|73219412|265864000|68493000|3014268300|2308213005|2623517120|10208252|36.05|0|2300
2025-07-04 08:58:26|russ2000_0443|TRS|76|202503|202503|61|201003|202506|21.03|37.16|1.45|1.96|0.97|1.25|2.2|1.69|2.14|0.63|-2.37|5.05|0.05|0.56|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|30903239|32710000|246230000|1564525100|1164773181|1243482152|12403569|28.61|0|3500
2025-07-04 08:58:28|russ2000_0445|FCFS|120|202503|202503|132|199206|202506|17.46|21.62|1.9|1.51|1.64|1.8|2.28|2.91|0.49|0.83|5.12|8.45|1.25|1.12|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|33333361|146034000|631002000|7556497000|5995350960|5613175040|39208164|135.14|0|21000
2025-07-04 08:58:31|russ2000_0446|WOR|151|202503|202503|144|198903|202503|23.75|30.84|0.97|0.73|0.87|2.56|2.49|3.14|0.5|0.32|5.15|6.31|2.75|1.14|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|55863706|250075000|615197000|2994465300|0|0|0||0|9000
2025-07-04 08:58:34|russ2000_0447|RPT|133|202503|202503|126|198903|202009|51.97|6.84|7.66|6.79|3.81|2.23|1.19|0.5|1.29|1.21|1.79|7.8|8.42|8.89|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|31486464|421928000|18905000|110113400|122636160|215935200|853273|2.7|0|104
2025-07-04 08:58:36|russ2000_0449|LOGM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:58:37|russ2000_0450|GVA|129|202503|202503|138|199012|202506|32.65|38.96|0.69|0.25|0.71|1.16|2.52|4.12|0.31|0.74|1.82|3.9|1.18|0.56|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|243583537|574281000|613268000|4300117700|4089893625|4410866700|48691792|93.51|0|5700
2025-07-04 08:58:40|russ2000_0453|KALU|122|202503|202503|74|200612|202506|22.45|29.93|0.97|0.69|1.02|0.43|1.64|1.71|4.54|1.38|4.4|-2.32|2.4|3.85|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|111289344|21300000|650100000|2311436600|1290736560|1267613500|9736827|79.9|0|2690
2025-07-04 08:58:42|russ2000_0454|TILE|149|202503|202503|138|199012|202506|44.44|14.43|1.01|0.72|0.7|0.93|2.29|2.39|1.35|0.59|0.21|3.42|1.23|0.19|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|41294512|97757000|438268000|1431842000|1226707300|1224070120|7505672|20.93|0|4335
2025-07-04 08:58:45|russ2000_0456|SWM|102|202006|202006|99|199512|202009|22.57|10.03|1.23|1.52|1.03|0.91|2.04|1.53|0.6|1.1|3.2|4.41|2.95|6.54|8.9|7.57|2.54|5|2.44|2.38|0.9|0.85|0|0|66875758|63900000|325500000|1509705200|931585288|921519124|5347915|29.72|-20.21|3400
2025-07-04 08:58:47|russ2000_0457|HUBG|101|202503|202503|114|199612|202506|25.83|19.66|0.4|0.52|0.39|0.53|2.32|1.24|0.28|0.15|-0.94|1.78|0.05|1.5|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|66211667|112674000|691583000|2234490300|2048022090|1118400650|16593477|33.43|0|5000
2025-07-04 08:58:49|russ2000_0458|WERN|148|202503|202503|156|198606|202506|19.82|94.34|1.06|1.32|1.01|0.57|2.32|1.18|0.15|0.45|2.83|9.4|0.72|2.05|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|35054583|51951000|1500164000|2315402000|1694262528|1899741600|24510668|27.36|0|12736
2025-07-04 08:58:52|russ2000_0459|PLCE|98|202503|202503|89|199712|202003|23.13|6.59|0.82|0.38|0.87|0.05|4.88|76.61|2.6|258.4|11.79|27.97|2.29|7.94|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|119115516|5694000|520759000|468340000|107760930|71560260|4931275|4.89|0|17300
2025-07-04 08:58:54|russ2000_0460|DORM|129|202503|202503|108|199806|202506|15.83|17.6|1.42|2.57|1.4|1.85|2.24|2.8|0.4|0.35|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|32213619|60612000|131920000|4143684900|3746255931|3966902460|21666773|122.67|0|2742
2025-07-04 08:58:56|russ2000_0461|FDP|97|202503|202503|106|199812|202506|24.14|10.59|0.54|0.37|0.43|0.37|1.12|0.77|0.31|0.12|3.23|6.55|1.57|3.39|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32718681|34400000|1559400000|1775325800|1553709048|1543665332|12782590|32.42|0|38000
2025-07-04 08:58:59|russ2000_0464|HMSY|113|202006|202006|108|199309|202009|48.02|36.52|3.22|3.72|3.46|3.64|3.31|2.36|-0.04|0.27|-0.32|0.21|0|0|5.41|5.3|2.23|4|3.58|2.2|0.7|0.35|0|0|64742791|193071000|99629000|2183748700|2119814500|2151524300|14147881|23.95|-30.51|3100
2025-07-04 08:59:01|russ2000_0467|TROX|57|202503|202503|34|201203|202009|130.8|78.1|2.15|1.45|1.19|0.26|1.62|0.48|2.19|1.78|4.63|4.52|5.43|9.86|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|505025926|138000000|2506000000|3671404900|803402847|727367550|15762440|5.07|0|6660
2025-07-04 08:59:03|russ2000_0468|BKE|122|202503|202503|133|199203|202506|14.36|12.25|1.22|1.15|1.45|1.96|3.45|5.48|0|0|8.45|14.4|2.89|2.94|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|131521034|291767000|411893000|2146375600|2438156918|2331193580|25391744|47.66|0|7000
2025-07-04 08:59:05|russ2000_0470|PRGS|131|202503|202503|134|199109|202503|60.76|46.99|2.5|4.08|3.06|3.15|3.43|6.13|0.19|3.22|4.7|3.04|1.38|1.14|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|163288528|102006000|52122000|4009580400|0|0|0||0|1538
2025-07-04 08:59:07|russ2000_0473|GSM|21|202503|202503|28|201803|202503|54.67|182|0.83|0.34|0.6|0.45|1.28|1.03|0.61|0.15|4.88|11.05|1.88|1.47|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|161946905|137845000|677081000|649896100|684917053|621162180|5971336|3.67|0|3381
2025-07-04 08:59:09|russ2000_0477|BHE|129|202503|202503|138|199012|202506|40.94|26.78|0.71|0.29|0.78|0.55|1.83|1.27|0.13|0.25|15.39|7.63|2.12|1.75|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|243146696|355340000|272171000|1321888100|1401592148|1414926370|9982001|38.83|0|10600
2025-07-04 08:59:12|russ2000_0478|FMBI|147|202009|202009|123|198912|202009|15.62|8.24|3.96|-0.33|3.14|1.58|1.75|0.56|1.43|0.82|1.9|-2.46|2.56|5.23|4.7|2.58|0|0|2.77|2.51|0.88|1.23|5532839960|15771573000|765364168|4470624000|132267000|-1046802500|1232078540|1222840080|7077882|10.78|-44.66|2122
2025-07-04 08:59:14|russ2000_0479|CNMD|141|202503|202503|141|199003|202506|102.63|13.71|1.92|3.42|1.52|1.23|2|1.65|0.66|0.91|1.84|2.05|1.46|1.54|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|16076769|35485000|113164000|2468022000|1610823984|1486467360|18886164|52.08|0|3300
2025-07-04 08:59:17|russ2000_0480|BCO|101|202503|202503|114|199612|202506|87.23|24|0.76|1.13|0.68|0.79|5.69|18.22|2.26|18.86|1.31|-2.62|0.84|1.1|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|212607030|1226200000|1143400000|6528780000|3812683000|4553790000|31516825|89.29|0|64600
2025-07-04 08:59:19|russ2000_0481|FET|43|202503|202503|27|201203|201812|16.84|7.73|1.71|0.5|1.22|0.3|1.19|0.75|0.47|0.54|1.89|25.65|0|0|-5.71|-58.64|3.42|3|5.71|2.22|2.48|5.89|0|0|75014829|31143000|166955000|381072100|240836112|2172657300|1494767|19.47|0|2300
2025-07-04 08:59:21|russ2000_0482|CORE|64|202006|202006|61|200506|202009|22.87|22.24|0.09|0.09|0.08|0.08|1.97|2.2|0.26|0.38|1.44|3.2|1.21|1.74|7.47|6.5|6.22|9|4.37|1.78|0.75|-0.17|0|0|24120000|108200000|443700000|1430338700|1279994379|1286067000|8019134|28.39|-9.82|8555
2025-07-04 08:59:23|russ2000_0483|PEGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:59:23|russ2000_0485|KBH|151|202503|202503|138|199009|202503|17.96|6.83|0.92|1.03|0.5|0.57|1.69|0.9|1.84|0.47|1.95|4.07|1.67|1.94|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|316223508|308861000|97611000|5096678000|0|0|0||0|2140
2025-07-04 08:59:26|russ2000_0486|BRC|150|202503|202503|144|198906|202506|54.26|17.2|1.37|1.81|1.45|2.3|2.39|2.82|0.16|0.09|2|5.01|1.92|1.37|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|116516022|152154000|156967000|3247616000|3296783776|3650395840|16511642|69.68|0|5400
2025-07-04 08:59:29|russ2000_0487|MDR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:59:29|russ2000_0488|WMGI|46|202006|202006|-173|202603|198200|0|0|4.39|6.23|3.59|4.84|3.09|4.72|0.68|1.44|-5.54|-1.57|0|0|-21.39|-6.59|5.29|6|7.36|13.31|0.99|0.39|0|0|127744419|133651000|259313000|5043257800|3965742836|3942434760|37941862|30.58|48.23|3030
2025-07-04 08:59:31|russ2000_0489|IPHS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:59:31|russ2000_0490|SMCI|67|202503|202503|73|200703|202506|19.25|25.78|0.51|0.37|0.67|1.44|2.1|4.59|0.13|0.39|-0.73|1.15|0|0|11.88|8.18|4.9|7|4.99|5.06|1.07|0.88|0|0|202511500|2536101000|257569000|29206383600|29247457551|2654136550|2135355008|49.01|0|3987
2025-07-04 08:59:33|russ2000_0491|CACC|117|202503|202503|130|199212|202506|20.57|21.73|7.46|6.84|5.7|2.86|3.67|3.46|1.39|3.92|2.88|5.2|0|0|10.43|5.06|3.8|5|4.01|12.07|1.08|1.75|0|0|25659398|528800000|62000000|12087571000|5984732697|9091797210|102080195|509.43|0|2016
2025-07-04 08:59:36|russ2000_0492|MACK|42|202006|202006|13|201706|202009|8.73|31.83|139565.53|35109.76|125418.24|52683.71|6.83|2.93|-1.29|-1.4|0|0|0|0|-537.77|-1467.7|0|0|11.62|3.72|1.88|2.59|0|0|78753641|15735000|0|35109800|52717200|52717200|159567|3.94|-13.97|27
2025-07-04 08:59:37|russ2000_0493|NWN|148|202503|202503|142|198912|202506|18.7|15.77|2.49|3.13|1.38|1.29|1.7|1.1|1.03|1.59|1.83|0.21|4.33|4.93|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|23460303|100050000|2771377000|3812064300|1601065536|1212929640|12646087|39.72|0|1200
2025-07-04 08:59:39|russ2000_0494|TYPE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:59:40|russ2000_0495|HF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:59:41|russ2000_0496|OMCL|81|202503|202503|92|200206|202506|117.69|63.91|2.26|3.27|2.49|1.21|4.03|1.1|0.08|0.27|-0.78|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.94|0.6|0|0|98344802|399427000|110403000|1319036800|1377201840|1254174600|16432365|29.4|0|2750
2025-07-04 08:59:43|russ2000_0499|HT|86|202006|202006|74|199912|201806|70.04|22.34|5.85|3.79|2.32|0.57|1.31|0.31|1.98|1.69|-12.17|18.78|8.73|17.75|1.13|-4.38|1.78|2|4|7.37|1.21|3.5|0|0|34230432|23228000|44761000|1423434100|214893276|213898846|4529021|5.54|-58.02|49
2025-07-04 08:59:45|russ2000_0500|GTLS|114|202503|202503|74|200612|202506|31.48|33.26|1.98|2.27|1.57|1.81|2.29|2.51|1.03|1.24|-5.64|-2.39|0|0|5.05|3.14|2.6|5|6.25|10.26|1.79|2.41|0|0|85884150|296200000|396000000|11125489700|7398745330|5917521000|157816460|164.65|0|5743
2025-07-04 08:59:47|russ2000_0501|SSP|141|202503|202503|108|199806|202506|78.39|3.2|1.18|1.79|0.75|0.1|0.8|0.29|0.53|1.97|15.93|-33.45|9.2|1.77|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|61689109|23959000|492590000|3250945900|257868870|239368920|2467352|2.94|0|5900
2025-07-04 08:59:49|russ2000_0502|HSC|146|202006|202006|121|199006|202009|57.25|2.43|1.04|1.39|0.84|0.66|2.62|1.53|1.16|1.74|3.74|-8.13|3|0|7.09|27.81|2.28|4|1.33|5.52|1.48|2.76|0|0|77160308|81784000|736095000|2312851100|1097549076|1098709170|8440628|13.91|-26.64|10500
2025-07-04 08:59:52|russ2000_0503|CBM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:59:52|russ2000_0504|STAG|49|202503|202503|34|201612|202506|65.85|27.28|13.69|13.76|7.34|8.48|1.99|1.95|-5.59|0.87|-15.03|-10.93|5.48|4.09|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|21538289|9327000|22168000|9870490500|6770290616|5406699560|52994497|36.28|0|72
2025-07-04 08:59:54|russ2000_0505|MTZ|148|202503|202503|163|198409|202506|49.69|62.66|1.02|0.64|0.83|1.08|2.88|4.66|0.88|0.77|-0.89|5.97|0.02|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|40476806|345749000|1171044000|15406276200|13510480347|12403384110|135520499|170.43|0|19000
2025-07-04 08:59:57|russ2000_0506|BABY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:59:57|russ2000_0507|LEAF|44|202006|202006|3|201212|201309|32.3|22.22|0.83|0.71|0.91|0.8|1.56|3.22|0.03|0.26|-1.38|-2.26|0|0|-27.16|-39.05|6.1|10|2.2|3.39|1.17|2.94|0|0|60743905|27908000|25285000|120498800|148144010|136549420|893522|5.11|18.56|341
2025-07-04 08:59:59|russ2000_0508|HIBB|98|202006|202006|89|199806|202009|19.12|20.47|1.11|0.34|1.2|0.53|3.78|1.9|0.03|0|3.82|9.42|0|0|19.45|9.63|5.13|9|14.19|23.63|1.38|3.19|0|0|43690896|217809000|324030000|439137400|653195124|670958820|28108415|39.51|103.09|10200
2025-07-04 09:00:01|russ2000_0511|CALM|100|202412|202412|112|199703|202503|24.98|4.74|0.82|1.33|0.83|1.24|1.92|1.98|0.68|0|-3.42|0.06|2.04|7.06|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|147662070|1240373000|571570000|3470345800|0|0|0||0|3636
2025-07-04 09:00:04|russ2000_0512|PIR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:00:05|russ2000_0514|VECO|113|202503|202503|123|199409|202506|56.07|18.99|1.81|1.5|1.94|1.76|2.4|1.46|-0.16|0.31|-0.45|-0.8|0|0|1.65|-7.71|2.88|6|10.14|7.48|1.76|1.02|0|0|225113583|353293000|82151000|1081159500|1184483280|977574880|13685066|20.32|0|954
2025-07-04 09:00:08|russ2000_0515|CLW|57|202503|202503|66|200812|202506|96.04|2.64|0.73|0.75|0.45|0.26|1.57|0.53|1.1|0.34|1.16|2.63|0|0|6.96|1.8|2.8|3|2.94|4.9|1.34|0.74|0|0|67932074|44000000|1287900000|681002500|442802544|454526640|5224920|27.24|0|3290
2025-07-04 09:00:09|russ2000_0517|BEL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:00:10|russ2000_0518|HTLD|146|202503|202503|136|198609|202009|22.75|23.23|2.29|2.26|2.49|0.68|3.92|0.84|0.02|0.25|3.59|1.24|0.48|0.93|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|104842624|23873000|569544000|854411100|678602880|703330560|4500207|8.64|0|4050
2025-07-04 09:00:13|russ2000_0520|WDFC|150|202412|202412|139|199006|202503|23.18|38.86|2.83|6.98|2.96|5.42|7.18|13.63|0.39|0.48|4.03|1.76|3.53|1.49|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|40274158|52995000|68927000|3362221800|0|0|0||0|522
2025-07-04 09:00:15|russ2000_0521|CRAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:00:16|russ2000_0523|ORA|69|202503|202503|82|200412|202506|37.75|40.66|5.4|5.91|3.79|5.76|2.31|2.06|1.57|1.04|-2.82|0.05|0.67|0.57|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|83691275|112704000|2463079000|7665060400|5081099376|4302081120|42465379|83.76|0|1408
2025-07-04 09:00:18|russ2000_0525|FLDM|43|202006|202006|-173|202603|198200|0|0|5.82|5.11|4.84|4.78|5.37|4.27|1.4|0.41|-6.76|-10.37|0|0|-1010.11|-26.63|4.79|6|7.38|11.2|2.29|1.93|0|0|65149023|45396000|46892000|575369500|566752512|544634880|79103096|7.68|63.06|566
2025-07-04 09:00:19|russ2000_0529|PENN|112|202503|202503|104|199403|202003|9.97|31.51|1|3.08|0.4|0.42|3.46|0.91|1.45|0.88|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|210839909|591600000|9539300000|4723905700|2709381494|2265916000|82864596|17.87|0|26000
2025-07-04 09:00:22|russ2000_0530|GOGO|42|202503|202503|3|202406|202503|50.38|86.1|2.9|2.56|2.16|3.4|16.75|23.41|0.71|10.06|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|245531615|70282000|519320000|2705882600|1934248544|1200192760|29623922|14.68|0|1115
2025-07-04 09:00:23|russ2000_0531|TNC|149|202503|202503|142|198912|202506|57.76|21.64|1.01|1.35|1.09|1.17|2.82|2.31|0.25|0.34|2.66|1.07|2.17|1.5|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|29432263|79500000|221000000|1579973200|1449131684|1439942556|11323963|77.48|0|4400
2025-07-04 09:00:26|russ2000_0534|VSI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:00:27|russ2000_0535|STL|88|202009|202009|84|199909|202009|26.07|7.24|5.95|0.75|4.59|2.01|1.36|0.46|0.99|0.7|0.22|22.69|1.79|2.43|3.03|3.59|0|0|3.68|3.52|0.99|1.86|5445706409|21579324000|938119875|545603000|238723000|758073600|2242109964|2233544327|32208249|11.53|-47.56|1617
2025-07-04 09:00:29|russ2000_0536|DOC|37|202503|202503|40|201506|202506|126.36|43.78|16.61|12.35|8.94|4.39|1.86|1.49|0.69|1.08|-18.9|-4.81|5.36|6.91|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|26958250|70625000|138281000|21626161100|12232692618|3684205558|116107943|17.51|0|77
2025-07-04 09:00:30|russ2000_0537|MTOR|81|202006|202006|78|200103|202009|26.15|5.52|0.48|0.74|0.27|0.5|2.59|4.12|0.31|3.31|2.05|13.4|1.72|0|14.94|19.17|2.6|4|8.12|6.98|2.2|2.62|0|0|189395062|280000000|498000000|2505750000|1606506000|1602062000|10315463|22.22|13.66|9100
2025-07-04 09:00:32|russ2000_0538|TTPH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:00:33|russ2000_0539|ESGR|89|202503|202503|102|199912|202506|15.34|10.72|3.49|2.41|8.4|4.45|1.52|0.88|0.16|0.31|0|0|0|0|14.67|10.31|0|0|1.31|0.71|0.91|0.54|0|0|1017891988|6494000000|62000|985161200|5015026692|7329015312|36907123|336.36|0|1444
2025-07-04 09:00:35|russ2000_0540|ICUI|121|202503|202503|114|199203|202009|35.45|51.43|3.5|2.81|4.22|1.34|2.8|1.64|0.02|0.77|0.62|-0.67|0|0|12.52|5.82|3.32|7|7.41|1.25|0.76|0.17|0|0|140097803|289704000|504536000|4499136600|3252343650|2842017900|30535993|132.15|0|8000
2025-07-04 09:00:38|russ2000_0542|CMRX|34|202006|202006|-173|202603|198200|0|0|60.85|5.35|76.35|13.34|2.56|1.68|-0.12|0|-10.34|-0.21|0|0|-40.02|-86.4|0|0|4.05|1.44|0.97|2.14|0|0|164310032|95950000|2752000|60794500|154809276|154486572|1181117|2.49|0.8|43
2025-07-04 09:00:39|russ2000_0543|ACHN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:00:40|russ2000_0545|TERP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:00:40|russ2000_0546|AZZ|146|202412|202412|137|199012|202503|17.7|57.04|1.34|1.12|1.15|1.68|1.99|2.59|0.53|0.82|0.47|5.73|1.17|0.75|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|18624041|1488000|240469000|3563696000|0|0|0||0|4343
2025-07-04 09:00:43|russ2000_0547|AAT|47|202503|202503|55|201109|202506|78.67|14.85|9.99|7.11|7.23|3.32|2.13|1.01|1.94|1.41|-2.49|1.82|3.14|6.84|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|91304467|143915000|25673000|2703556300|1207410325|1503265325|8903407|19.75|0|194
2025-07-04 09:00:45|russ2000_0548|HL|149|202503|202503|138|199012|202506|39.12|53.2|3.69|4.54|3.44|3.75|2.06|1.83|0.24|0.27|-5.32|0.55|0.24|0.58|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|92095879|23668000|2368103000|4326173600|3788323986|3146205570|124315099|5.99|0|1622
2025-07-04 09:00:47|russ2000_0549|SPTN|78|202503|202503|97|200009|202412|18.98|13.56|0.21|0.12|0.12|0.09|1.31|1.21|0.96|1.05|1.27|-9.79|2.32|3.3|3.01|3.65|5.33|9|3.46|8.62|0.85|0.31|0|0|21996907|19970000|829571000|1653741900|896585838|923626830|25698827|26.49|0|17200
2025-07-04 09:00:50|russ2000_0550|NSP|103|202503|202503|88|200306|202506|34.33|35.79|0.45|0.58|0.54|0.34|17.59|19.01|0.03|3.1|6.21|9.36|1.83|3.99|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|210028788|568000000|235183000|2063105200|2238279624|2323397520|30373063|60.12|0|3500
2025-07-04 09:00:52|russ2000_0551|STAR|123|202006|202006|118|199012|202006|18.35|3.49|31.15|7.96|9.46|1.69|1.47|1.02|2.25|3.6|22.88|3.22|11.82|3.52|1.83|-1.5|1|1|6.86|10.28|0.96|0.8|12092000|12690000|254820696|80666000|1115946000|4370638500|892351790|900299920|4966862|11.81|-9.5|155
2025-07-04 09:00:54|russ2000_0552|AIR|150|202412|202412|139|199003|202412|64.44|231.57|0.87|0.45|0.68|0.81|1.51|1.87|0.58|0.86|1.02|-0.75|1.5|1.95|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|42267886|84400000|414700000|3155034400|0|0|0||0|5400
2025-07-04 09:00:57|russ2000_0553|CCMP|83|202006|202006|80|200009|202009|29.11|49.48|3.04|4.34|3.33|3.77|3.68|4.04|0.22|1.05|0.13|1.52|1.21|1.21|12.07|4.27|4.24|5|10.85|1.52|1.38|0.96|0|0|200535000|354708000|387263000|4645795400|3921622380|3978621920|20503216|135.07|4.09|2047
2025-07-04 09:00:58|russ2000_0554|CCC|9|202006|202006|-173|202603|198200|0|0|8.41|13.84|6.26|10.37|3.94|5.33|1.13|0.81|-7.97|-14.21|0|0|-6.3|-4.47|4.25|4|2.11|0.5|0.96|0.33|0|0|191687167|608522000|124946000|14007697000|19405435962|11648437527|27540162|30.99|83.7|4203
2025-07-04 09:01:01|russ2000_0555|MDCA|105|202006|202006|95|199503|201812|35.18|1.08|1.03|0.88|0.5|0.09|2.27|23.66|0.49|-4.1|-7.07|-0.06|3.26|0|-4.63|-1.13|3.33|6|1.95|0.59|1.13|1.25|0|0|31047830|85483000|309017000|1152168800|121946832|121847880|158829|1.68|-43.24|5647
2025-07-04 09:01:03|russ2000_0556|GHL|70|202006|202006|66|200403|202009|34.31|22.96|4.91|1.56|5.13|0.82|7.71|16.67|1.95|25.49|10.5|31.62|3.43|1.78|23.26|4.38|5.18|6|12.44|4.08|1.57|1.3|0|0|82091436|74939000|90605000|481675500|212484375|212477625|1363759|11.25|-13.6|405
2025-07-04 09:01:04|russ2000_0557|MNKD|70|202503|202503|34|201612|202506|39.12|37.4|13.58|8.01|7.62|3.68|21.79|221.61|-2.93|-0.62|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|88429058|181541000|26187000|991277000|1136657060|799911200|10760839|3.74|0|233
2025-07-04 09:01:07|russ2000_0558|NSIT|106|202503|202503|120|199506|202506|18.21|27.62|0.32|0.27|0.33|0.61|2.22|2.77|0.2|0.77|0.69|-0.68|0|0|9.43|8.71|4.1|7|3.18|7.35|2.01|1.92|0|0|92473049|321850000|127490000|5308861500|4406568520|4868877100|40037414|138.085|0|11261
2025-07-04 09:01:09|russ2000_0559|ANDE|100|202503|202503|114|199612|202506|16.03|11.59|0.33|0.26|0.19|0.11|1.4|0.93|1.28|0.64|-0.73|19.35|1.61|2.1|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|52775663|219219000|1561676000|2149332700|1256401650|1213080750|11415868|36.75|0|2320
2025-07-04 09:01:11|russ2000_0561|WABC|150|202503|202503|142|198912|202506|17.33|9.71|2.59|-13.26|5.42|4.55|2.74|1.37|0.63|0.13|4.97|2.22|2.41|3.67|11.11|9.93|0|0|6.4|4.37|0.88|0.44|3302400611|5539190000|806585109|1902042000|33437000|-633848900|1276878400|1305264240|6899403|48.44|0|737
2025-07-04 09:01:14|russ2000_0562|EXPO|125|202503|202503|137|199103|202506|25.31|36.44|2.16|8.59|2.71|6.9|3.31|8.59|0.13|0|2.44|2.35|1.14|1.55|12.51|23.83|2.35|4|1.53|2.51|0.6|0.12|0|0|73304127|245113000|80425000|3546531600|3792085354|3970014690|24098114|74.71|0|1201
2025-07-04 09:01:17|russ2000_0563|SCSC|111|202503|202503|125|199403|202506|28.53|15.04|0.46|0.22|0.44|0.34|2.21|1.05|0.22|0.15|-1.03|5.22|0|0|10.83|-16.28|3.07|5|4.54|1.29|1.22|1.77|0|0|35877614|146287000|55641000|936459000|957214864|1060050740|8015284|41.81|0|2200
2025-07-04 09:01:20|russ2000_0564|CWT|149|202503|202503|142|198912|202506|21.62|19.95|2.86|4.44|1.81|2.77|2.07|1.66|1.02|0.9|0.19|-2.7|3.97|2.55|4.8|2.14|2.95|4|1.84|1.73|0.67|-0.21|0|0|22114587|44460000|2537816000|4129350100|2709243600|2225609280|16477663|45.48|0|1207
2025-07-04 09:01:22|russ2000_0565|EGOV|86|202006|202006|69|200306|202009|38.65|26.78|4.84|3.06|5.27|3.67|9.63|5.14|0|0|2.88|1.64|1.88|1.77|14.51|20.5|4.81|8|3|1.54|1.02|-0.42|0|0|78481351|220351000|21613000|1108013100|1328316580|1327920180|7006979|19.82|-2.99|1000
2025-07-04 09:01:24|russ2000_0566|UIS|149|202503|202503|112|199209|202009|54.02|0.81|0.57|0.05|0.39|0.16|8.42|0.86|-4.58|-1.85|8.64|18.84|9.09|0|-5.44|42.64|2.98|5|7.24|11.04|2.18|-0.3|0|0|544175000|393100000|356900000|437334000|321933963|285435300|3062818|4.53|0|21000
2025-07-04 09:01:27|russ2000_0567|RRGB|77|202503|202503|64|200212|201812|29.97|26.46|0.93|0.36|0.75|0.08|2.28|1.29|0.41|-2.05|1.42|-23.45|0|0|4.83|-47.06|5.51|8|17.53|27.15|1|3.7|0|0|17289742|24150000|877250000|243371900|102025011|79560390|10111779|5.79|0|24586
2025-07-04 09:01:29|russ2000_0568|OTTR|149|202503|202503|142|198912|202506|31.93|10.98|1.78|2.54|1.34|2.46|2|1.88|0.82|0.61|2.17|-0.83|6.25|2.57|5.57|5.81|2.57|4|1.92|0.8|0.47|0.4|0|0|16277474|284814000|1882259000|3997962200|3228066660|3135774512|15228438|77.09|0|2862
2025-07-04 09:01:32|russ2000_0569|SEM|61|202503|202503|74|200612|202506|16.74|11.33|1.1|1.06|0.47|0.4|2.08|1.13|0.38|1.06|-1.52|1.12|0.96|1.71|4.25|3.79|2.69|3|2.77|1.76|0.83|1.57|0|0|71643474|53213000|1981807000|4041095500|1947806520|1963062420|21052919|15.18|0|49900
2025-07-04 09:01:34|russ2000_0571|NWBI|106|202503|202503|120|199506|202506|21.83|14.2|5|-0.68|4.39|2.99|1.61|1|0.87|0.27|0.93|2.28|3.22|6.26|4.18|3.44|0|0|2.57|2.3|0.61|0.56|5032914250|11462941000|580572175|1506588000|166966000|567883000|1632469914|1552522068|8174328|12.78|0|2333
2025-07-04 09:01:36|russ2000_0572|PDLI|118|202006|202006|111|199112|201909|308.14|5.65|8.96|5.22|10.15|7.25|2.91|0.84|-1.83|0.03|23.13|25.29|8.17|0|16.26|-24.24|2.13|1|7.87|8.64|0.94|1.24|0|0|258076974|105446000|3039000|258890800|332195253|337918183|2974568|2.9154|75.67|133
2025-07-04 09:01:38|russ2000_0573|KAMN|146|202006|202006|119|199012|202009|22.54|6.01|0.73|1.52|0.62|1.35|1.61|1.34|0.43|0.48|2.81|3.76|2.82|1.98|6.06|17.18|3.19|5|2.98|3.09|0.87|1.42|0|0|31259867|235608000|231934000|1227047600|1078046595|1077871230|8734344|38.97|-34.46|2935
2025-07-04 09:01:41|russ2000_0576|KWR|149|202503|202503|142|198912|202506|32.64|21.2|1.04|2.89|0.98|1.1|2.23|1.43|0.35|0.53|2.48|-5.63|3|1.71|8.81|-1.83|3.61|5|1.66|11.53|1.14|1.27|0|0|40031714|186223000|228930000|2529629600|1979143976|1981058150|20596829|111.94|0|4500
2025-07-04 09:01:44|russ2000_0577|AIN|145|202503|202503|142|198912|202506|35.67|28.28|1.46|1.87|1.15|1.82|2.14|2.35|0.9|0.46|1.56|1.69|1.57|1.53|4.54|9.79|2.67|7|2.48|2.24|1.15|1.1|0|0|79529585|119354000|443046000|2420369300|2118101325|2267723680|21641515|70.13|0|4600
2025-07-04 09:01:46|russ2000_0578|RFP|93|202006|202006|36|201012|201912|25.88|6.51|0.38|0.36|0.24|0.15|0.42|0.31|0.74|0.5|0|0|0|0|0.09|-5.69|2.4|4|3.68|1.06|1.82|4.88|0|0|165127957|27000000|1583000000|961693100|390208000|395136000|3899686|4.48|-4.68|7400
2025-07-04 09:01:48|russ2000_0579|CMO|140|202006|202006|114|199012|201906|9.89|278.33|52.74|337.94|5.42|20.51|0.92|0.84|5.34|8.41|6.29|131.57|18.99|10.45|3.9|-1.72|0|0|3.81|4.23|0.83|2|0|0|104854361|121991000|142552000|8394045100|541739900|538884940|3203500|5.62|-23.54|14
2025-07-04 09:01:50|russ2000_0580|GES|106|202503|202503|115|199606|202503|84.64|18.16|1|0.44|1|0.25|3.64|1.4|0.85|1.27|7.4|21.08|3.82|9.25|13.91|-9.53|4.88|7|5.48|13.08|1.34|3.35|0|0|208702804|151192000|1006934000|1187529200|672852048|845997460|11229922|12.98|0|15800
2025-07-04 09:01:53|russ2000_0581|RESI|30|202006|202006|8|201312|201512|11.64|11.64|15.06|9.61|5.32|2.27|1.24|1.4|1.97|4.38|-0.52|-3.43|7.72|6.79|-3.03|-3.93|1.7|2|4.41|1.42|1.24|-0.21|0|0|93077033|109018000|0|2039589400|519324364|502084596|3958676|8.84|-22.66|220
2025-07-04 09:01:54|russ2000_0582|NTGR|74|202503|202503|86|200312|202506|68.06|35.45|0.91|0.65|1.2|1.27|2.08|1.57|-0.03|0|1.4|7.21|0|0|8.7|4.37|4.79|7|8.12|8.61|1.78|0.35|0|0|249782890|391927000|46494000|444812300|836686926|893640870|13509547|29.07|0|809
2025-07-04 09:01:56|russ2000_0583|INDB|146|202503|202503|130|199212|202506|17.76|14.16|4.99|1.11|3.78|3.85|1.65|0.88|1.13|0.28|1.68|5.84|2.35|3.69|5.59|6.59|0|0|3.37|2.22|0.86|0.65|3127357940|10851308000|282861725|2000611000|121816000|1539327400|2679548716|2073739780|19597171|62.885|0|1348
2025-07-04 09:01:59|russ2000_0584|GLT|146|202006|202006|110|199012|201806|39.06|489.75|1.33|0.97|1.11|0.67|1.82|1.13|0.58|0.64|4.01|6.16|3.19|3.69|5.44|-3.06|1.68|3|2.31|1.56|0.92|1.23|0|0|49965891|76619000|517541000|881884600|610944606|610603110|2697755|13.77|-10.53|2557
2025-07-04 09:02:01|russ2000_0585|SPSC|50|202503|202503|61|201003|202506|274.86|63.59|5.76|8.56|6.94|7.72|5.31|5.61|-0|0|-1.04|1.16|0|0|9.05|10.98|6.84|9|2.87|2.06|0.81|1.17|0|0|115142521|94921000|40349000|5073423400|5171583308|4901417440|41547755|136.09|0|1363
2025-07-04 09:02:03|russ2000_0586|BJRI|99|202503|202503|106|199812|202506|43.22|47.45|1.32|0.77|1.32|0.76|2.61|2.66|0.2|0.23|9.21|-0.56|1.55|1.7|7.07|-3.29|3.83|3|8.69|5.51|0.9|3.8|0|0|26399019|19002000|936544000|1052862700|995302520|934414600|20779486|44.6|0|22725
2025-07-04 09:02:05|russ2000_0588|ARR|56|202503|202503|66|200806|202412|46.23|7.88|31.16|2.9|42.81|242.59|58.75|0.81|0.19|0|-8.21|7.01|15.89|17.13|-4.51|-17.56|1|1|4.21|4.67|0.63|1.49|79109968|4100000|252901582|49115000|0|1325101100|1385414641|1097222320|38916364|16.81|0|23
2025-07-04 09:02:07|russ2000_0589|BCEI|39|202006|202006|35|201112|202009|23.97|5.54|4.05|1.72|2.42|1.5|1.23|0.42|2.48|0.06|-6.23|0.45|0|0|-3.73|7.11|2.71|4|10.79|5.81|1.49|2.72|0|0|41878079|4144000|1079583000|432618100|407570691|406586320|3706114|19.57|-14.09|125
2025-07-04 09:02:08|russ2000_0590|INSM|87|202503|202503|7|200903|201012|191.04|126.32|245.79|18.47|253.64|45.46|15.37|192.79|0.56|11.14|-12.58|-8.98|0|0|-62.31|-37.63|2.63|5|5.35|11.12|1.54|1.65|0|0|192654988|1199451000|103263000|19022325900|19116708896|9725145120|491223800|100.64|0|435
2025-07-04 09:02:11|russ2000_0591|UFPI|114|202503|202503|126|199312|202506|23.98|16.26|0.42|0.72|0.38|0.88|1.77|1.85|0.48|0.07|1.16|1.24|0.71|1.37|7.7|14.81|3.53|8|3.55|1.46|1.39|1.15|0|0|60781720|934287000|405995000|5327226300|6000837264|6136791552|49284431|99.36|0|12000
2025-07-04 09:02:14|russ2000_0592|FSP|80|202503|202503|61|200506|202009|62.32|184.5|21.09|5.31|17.04|1.46|1.13|0.27|0.52|0.39|0.77|-7.92|6.26|2.44|4.51|0.17|2.03|3|3.2|2.35|1.11|0.62|1497429|2281000|31047468|30167000|196000|387138400|169849388|175950680|706299|1.64|0|37
2025-07-04 09:02:16|russ2000_0593|PFS|73|202503|202503|88|200306|202506|20.06|14.98|6.77|1.62|4.25|2.79|1.1|0.86|1.02|0.99|5.05|13.25|3.32|5.48|2.48|3.24|0|0|3.34|1.52|0.91|1.42|5062886444|7691026000|647121096|3112861000|54548000|1799357000|2290525896|1128940765|11402930|17.53|0|1015
2025-07-04 09:02:18|russ2000_0594|EXLS|69|202503|202503|75|200609|202506|30.17|33.17|2.23|2.21|2.54|3.77|3.55|7.04|0.11|0.3|0.38|2.05|0|0|11.32|7.74|5.41|7|2.24|1.96|1.25|1.14|0|0|164631531|331420000|188637000|7100230800|7123901707|1515033283|108316219|43.79|0|31700
2025-07-04 09:02:20|russ2000_0595|INN|49|202503|202503|54|201112|202506|70.04|31.81|4.27|4.11|2.73|0.82|1.23|0.62|1.38|1.54|-13.97|5.91|5.5|6.29|2.43|-2.06|2.83|2|4.14|1.8|1.19|2.95|0|0|37862020|48194000|29181000|2388204900|571208962|530143860|14178431|5.09|0|59
2025-07-04 09:02:22|russ2000_0598|ARNA|82|202006|202006|4|201903|202003|4.9|5.51|33.67|565.56|40.6|677.99|7.65|3.51|0.08|0|-15.02|-0.61|0|0|-60.27|-28.56|1.86|2|11.66|6.3|0.97|0.77|0|0|250003872|1170634000|23769000|3187471600|4102211625|3759933750|36857416|71.25|65.43|320
2025-07-04 09:02:24|russ2000_0599|NAT|93|202503|202503|106|199812|202506|34.5|15.47|6.04|1.86|4.85|1.41|1.2|1.11|0.3|0.68|-1.24|2.03|12.03|15.59|3.98|8.84|1.51|4|6.4|8.8|0.77|0.1|0|0|42279575|103235000|873725000|794116300|556904341|393586601|7266526|2.63|0|20
2025-07-04 09:02:27|russ2000_0600|AAWW|78|202006|202006|61|200409|201912|21.12|4.82|1.12|1.18|0.65|0.56|1.21|0.82|0.51|1.3|-3.33|-1.57|0|0|4.19|-5.64|2.58|4|6.66|9.62|1.5|0.82|0|0|318539230|726402000|4208135000|3369552400|1601607952|1604432960|28319976|61.28|137.5|3587
2025-07-04 09:02:29|russ2000_0601|KNL|90|202006|202006|63|200412|202009|18.62|20.93|1.17|0.81|0.87|0.45|16.6|1.52|-4.22|1.18|4.1|4.46|2.71|3.62|13.87|3.25|5.07|8|2.81|1.7|1.36|2.02|0|0|13809463|7800000|338600000|1074615700|615716520|595879760|3519669|12.14|-45.92|3724
2025-07-04 09:02:30|russ2000_0602|GPRE|65|202503|202503|51|200606|201903|60.68|83.4|0.46|0.42|0.22|0.16|0.99|0.49|1.11|0.71|5.92|29.67|2.44|0|1.97|-6.85|2.46|2|9.94|16.58|1.36|2.74|0|0|189198749|98610000|900777000|868784000|394331850|208656090|10437491|6.03|0|820
2025-07-04 09:02:33|russ2000_0604|ESNT|33|202503|202503|46|201312|202506|12.93|8.89|3.38|0.17|6.56|4.97|1.91|1.09|0.06|0.09|0|0|1.83|1.94|17.02|13.59|0|0|1.67|4.53|1.33|1.5|0|0|2446867967|6090425000|15458000|561982100|6224521350|6231201650|39883600|60.73|0|389
2025-07-04 09:02:34|russ2000_0605|PRK|133|202503|202503|138|199012|202506|18.62|17.17|5.3|0.19|4.51|5.14|2.34|2.12|1.28|0.21|4.16|10.13|3.63|2.55|6.84|7.65|0|0|3.02|5.7|0.59|0.83|3652348383|8161900000|494723081|1175853000|101266000|1803060800|2708156838|2738949404|9738145|167.26|0|1907
2025-07-04 09:02:37|russ2000_0606|ELGX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:02:38|russ2000_0607|SSTK|41|202503|202503|51|201209|202506|57.46|17.39|4.39|2.51|4.34|0.7|7.38|1.22|0.04|0.51|2.84|2.97|0.61|6.65|34.43|10.06|7.91|9|8.7|7.92|0.92|1.41|0|0|212005868|112231000|96337000|833144200|661722960|680777760|4945335|18.96|0|1116
2025-07-04 09:02:40|russ2000_0608|MTSC|146|202006|202006|124|198909|202009|26.07|32.46|1.06|1.07|1.06|0.44|2.2|0.75|0.34|1.22|2.7|-0.52|1.91|5.4|11.15|1.31|3.4|6|2.51|1.41|0.98|1.86|0|0|60545138|65073000|100160000|898396900|367294200|369109650|2864277|19.11|-65.41|3500
2025-07-04 09:02:42|russ2000_0609|PMT|45|202503|202503|58|201012|202506|10.46|13.83|11.7|81.45|11.48|7.44|0.95|0.82|0.63|3.38|-6.8|-29.23|11.27|12.44|6.82|-0.04|0|0|3.22|3.34|0.46|1.66|0|0|808083955|1540048000|0|6549087300|1118956316|1306473120|8786183|12.86|0|1
2025-07-04 09:02:44|russ2000_0610|EGBN|90|202503|202503|81|200006|202009|20.67|7.05|3.84|0.23|4.64|1.94|2.07|0.48|0.34|0.45|-4.15|11.85|0.74|4.85|7.96|7.63|0|0|1.51|1.34|0.61|1.13|2485284957|8178785000|400233941|1887926000|39384000|-729993200|591584224|628247532|7142180|19.48|0|506
2025-07-04 09:02:46|russ2000_0611|MDC|146|202006|202006|112|199209|202009|17.86|11.64|1|1.03|0.55|0.86|1.11|1.59|1.67|0.63|2.99|2.14|2.37|2.72|4.89|9.11|2.17|6|5.97|2.03|1.33|1.97|0|0|376140132|544920000|94100000|3630441900|2985428790|3018210390|25340993|47.1|9.28|1656
2025-07-04 09:02:48|russ2000_0612|NBTB|121|202503|202503|133|199203|202506|19.73|13.76|4.28|0.12|3.36|3.35|1.86|1.39|1.18|0.15|2.22|5.81|3.15|3.27|5.28|5.29|0|0|2.27|1.54|0.73|0.49|3562663246|8815891000|466399430|438790000|74558000|1965020600|1963461870|1825208400|8613172|41.55|0|1788
2025-07-04 09:02:51|russ2000_0614|CLDT|44|202503|202503|46|201312|202506|48.44|116.17|5.05|4.07|2.59|1.08|1.05|0.45|0.75|0.5|-10.25|16.83|6.51|4.59|1.56|-3.41|2.05|2|2.49|3.53|1.2|2.5|0|0|18104791|18591000|20959000|738113900|341408722|327313291|1745035|6.97|0|39
2025-07-04 09:02:52|russ2000_0615|ECOL|145|202006|202006|119|199006|202003|20.02|20.1|1.96|2.06|1.73|1.16|3.13|1.51|0.41|1.28|0.02|-6.1|1.68|2.06|5.78|-23.3|2.61|4|1.85|4.26|0.95|1.55|0|0|12765859|122521000|535780000|1733740200|1017311130|1014534180|6791538|32.67|-48.91|3800
2025-07-04 09:02:55|russ2000_0616|CATO|141|202503|202503|113|199112|202003|17.84|7.94|0.62|0.05|0.72|0.09|2.51|0.35|0.13|0|5.59|28|3.7|22.97|13.46|-10.79|4.08|7|2.67|5.45|0.83|0.75|0|0|120511556|79955000|286714000|-21533500|58421520|67810344|123164|2.96|0|10060
2025-07-04 09:02:57|russ2000_0617|UVV|148|202503|202503|160|198506|202506|19.56|15.41|0.65|0.74|0.43|0.5|1.53|0.99|1.09|0.74|4.71|9.11|4.07|5.56|6.16|4.3|2.22|5|5.85|2.33|0.84|0.7|0|0|126483786|260115000|353255000|2294260500|1439436544|1438737664|16685865|58.24|0|24000
2025-07-04 09:03:00|russ2000_0618|FARO|97|202503|202503|86|199712|201906|82.49|202.23|1.86|2.72|2.23|2.49|2.31|3.25|0.01|0.27|-0.79|0.05|0|0|3.53|-23.44|4.62|8|4.13|3.64|1.66|0.89|0|0|88751329|102634000|37191000|812158700|844397136|779478984|31345716|43.92|0|1818
2025-07-04 09:03:03|russ2000_0619|EPAY|88|202006|202006|83|199906|202003|1876.67|259.71|3.24|4.28|3.31|4.03|3.45|4.88|0.17|0.46|-2.1|0.24|0|0|-7.35|-1.77|4.14|8|4.21|2.79|1.64|1.42|0|0|91755314|205041000|91867000|1891115500|1916156520|1792437600|10481491|42.6|3.7|2000
2025-07-04 09:03:05|russ2000_0620|IOSP|93|202503|202503|106|199812|202506|20.57|79.33|0.99|1.11|0.9|1.18|1.58|1.67|0.39|0.04|2.42|3.22|0.82|1.94|8.09|5.51|3.84|7|1.81|1.07|1.32|1.13|0|0|72176344|299800000|228400000|1804786400|2100080478|2065586760|18552404|84.09|0|2000
2025-07-04 09:03:07|russ2000_0622|ZIOP|80|202006|202006|4|201812|201912|5.13|6.94|277.23|80.37|289.67|92.31|8.79|3.37|-0.02|0|-16.65|-7.97|0|0|-153.34|-115.81|0|0|14.79|15.77|1.41|1.41|0|0|52174130|153521000|7629000|396846800|550730954|546876468|4785201|2.57|-39.1|70
2025-07-04 09:03:08|russ2000_0623|NLNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:03:09|russ2000_0624|CSII|66|202006|202006|48|200706|201906|522.11|858.6|4.91|5.28|3.57|5.35|6.23|5.51|0.23|0|-7.8|-6.74|0|0|-39.11|-16.11|7.86|10|3.14|3.64|-13.68|0.74|0|0|79976667|232154000|27810000|1248591300|1480745340|1292086710|12145737|36.9|-32.11|779
2025-07-04 09:03:10|russ2000_0625|ECPG|89|202503|202503|71|200212|202009|12.16|6.05|2.02|3.03|1.09|0.68|1.92|1.1|7.3|4.63|-17.19|7.63|0|0|4.64|4.59|3.48|5|11.35|15|1.98|1.77|0|0|158850112|187117000|188470000|4506631500|910072100|1221687600|9527410|38.71|0|7624
2025-07-04 09:03:13|russ2000_0626|OXM|150|202503|202503|141|199003|202506|18.64|8.41|0.66|0.84|0.56|0.45|1.95|1.09|0.52|0.2|4.34|4.18|2.92|6.24|6.91|-10.32|4.12|9|4.32|10.66|1.08|1.94|0|0|11761149|8175000|434514000|756241800|644078840|716485100|23471940|43.3|0|6100
2025-07-04 09:03:16|russ2000_0627|WSBC|138|202503|202503|138|199012|202506|15.05|20.67|4.11|0.47|3.59|3.27|1.28|0.83|0.76|0.49|4.11|11.22|3.57|4.65|6.21|2.48|0|0|1.79|1.22|0.6|0.9|3514875685|12201425000|540991063|1345522000|248491000|3661740700|3026111686|2127727959|16834728|31.63|0|2705
2025-07-04 09:03:19|russ2000_0628|SXI|149|202503|202503|140|199006|202506|18.71|30.92|0.91|1.19|0.84|2.51|2.04|2.75|0.61|0.84|4.43|5.61|2.27|0.81|8.78|3.02|3.31|6|1.31|0.93|0.91|1|0|0|33857391|109810000|177321000|2386132000|1875804000|1926112320|17102461|156.48|0|3800
2025-07-04 09:03:22|russ2000_0629|TBI|101|202503|202503|93|199612|202003|52.68|8.02|0.54|0.25|0.58|0.13|3.25|0.64|0.17|0.19|2.03|15.27|0|0|10.24|-19.66|5.01|9|4.6|1.41|2.01|1.72|0|0|75495901|23059000|105187000|228259700|193315896|227298960|1703803|6.48|0|6200
2025-07-04 09:03:24|russ2000_0631|TIVO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:03:25|russ2000_0632|ARRY|3|202503|202503|16|202009|202409|66.56|56.08|6.09|6.09|1.75|0.84|12.68|14.51|0.67|2.1|0|0|0|0|30.76|30.76|0|0|0|0|0|0|0|0|268390200|348324000|9826000|1652069300|899825520|0|50870951|5.9|0|343
2025-07-04 09:03:26|russ2000_0635|SGMO|85|202503|202503|-173|202603|198200|0|0|8.42|6.54|15.06|1.8|3.63|27.08|0.02|0|-13.24|-11.28|0|0|-33.31|-23.05|3.23|2|8.97|15.15|2.47|1.6|0|0|124752353|25180000|107408000|107656100|121989587|75228250|2799884|0.5413|0|354
2025-07-04 09:03:28|russ2000_0636|SXC|45|202503|202503|56|201106|202506|29.68|7.88|1.08|0.66|0.52|0.39|1.75|1.06|1.7|0.72|4.06|28.83|3.28|5.59|1.25|-11.07|3.22|5|3.52|1.8|1.08|0.82|0|0|150618310|193700000|1347600000|1056252900|727152949|712111000|9102180|8.59|0|1171
2025-07-04 09:03:31|russ2000_0637|CNSL|65|202006|202006|56|200609|202009|83.55|17.41|3.27|1.98|1.21|0.31|5.38|1.14|7.52|6.08|6.82|4.75|10.57|0|1.15|0.9|3.46|6|6.91|8.21|0.86|1.31|0|0|28225825|45876000|1793340000|2601447000|417890044|406995160|2304811|5.72|23.73|3400
2025-07-04 09:03:33|russ2000_0638|UBSH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:03:33|russ2000_0639|RGR|149|202503|202503|142|198912|202506|25.94|19.62|1.47|1.86|1.67|1.15|3|1.85|0|0|5.64|1.18|4.06|2.01|21.61|16.21|3.36|8|7.92|9.59|0.57|0.25|0|0|46789842|108341000|65545000|485983500|595250720|637702470|6914948|35.9|0|1580
2025-07-04 09:03:37|russ2000_0640|SCHL|128|202412|202412|133|199112|202503|55.77|30.3|0.82|0.42|0.73|0.32|2.22|0.49|0.47|0.3|4.87|0.12|1.69|4.63|5.51|-1.94|4.28|8|5.64|2.09|0.9|0.83|0|0|108038983|94700000|669400000|646975900|0|0|0||0|8300
2025-07-04 09:03:39|russ2000_0642|VRTU|61|202006|202006|53|200706|202009|43.27|39.47|1.45|1.33|1.62|1.19|2.8|3.65|0.18|0.85|-1.12|0.4|0|0|8.2|4.66|5.48|7|2.3|1.54|1.82|1.21|0|0|142717091|289312000|143925000|1724106100|1471302895|1464666110|36491984|48.55|30.4|22716
2025-07-04 09:03:41|russ2000_0643|AMAG|143|202006|202006|90|199406|201612|99.2|89.23|41.16|1.56|50.16|1.09|2.84|1.28|0.18|1.14|-4.54|-1.48|0|0|-20.57|-41.55|2.16|6|10.49|29.39|0.89|1.95|0|0|136222514|147115000|25038000|486610800|324324440|322918200|3926168|9.4|-18.61|440
2025-07-04 09:03:43|russ2000_0644|BYD|110|202503|202503|124|199406|202506|32.57|12.76|2.04|2.74|0.91|1.78|2.51|4.72|3.72|2.61|-4.64|-6.56|1.06|0.89|1.35|-3.61|2.61|5|5.61|4.93|1.53|2.14|0|0|168435109|311503000|3519892000|9576452500|6405628860|8860095110|71723950|78.23|0|24300
2025-07-04 09:03:46|russ2000_0645|SAIA|75|202503|202503|88|200306|202506|23.73|22.85|0.72|1.94|0.81|2.27|2.05|3.09|0.41|0.13|4.66|0.72|0|0|6.43|11.18|4.22|5|4.2|3.14|1.07|1.4|0|0|10257813|16535000|1241104000|7576441700|7297449660|7279640310|182679563|273.99|0|10400
2025-07-04 09:03:48|russ2000_0646|SEB|147|202503|202503|152|198706|202506|33.73|28.35|0.51|0.44|0.44|0.3|1.15|0.59|0.46|0.29|0.35|1.08|0.33|0.31|8.22|0.87|1.8|3|0.68|0.39|1.02|0.72|0|0|397541492|1102000000|1908000000|3070511300|2778511320|3321280960|7671163|2861.2|0|13100
2025-07-04 09:03:50|russ2000_0647|AEIS|101|202503|202503|114|199612|202506|38.63|68.3|2.12|2.02|2.47|3.22|2.93|4.06|0.28|0.46|-0.96|-2.27|0.02|0.3|5.9|6.86|3.78|7|4.54|2.61|2.43|1.55|0|0|182977475|723000000|215328000|4831740500|5020186500|5095685000|39577185|132.5|0|10917
2025-07-04 09:03:53|russ2000_0648|CSGS|101|202503|202503|113|199703|202506|21.62|22.29|2.73|1.56|2.54|1.55|37.94|6.69|2.08|1.9|4.47|3.91|2.04|1.9|10.49|10.22|4.26|8|5.34|4.67|1.04|0.72|0|0|156699220|136024000|201993000|2294011300|1900782240|2106769980|16018817|65.31|0|4339
2025-07-04 09:03:55|russ2000_0649|COR|48|202503|202503|52|201206|202506|76.2|34.79|8.14|11.45|4.53|0.19|18.02|57.38|3.38|7.76|-27.28|-4.23|3.03|0.72|2.89|4.48|3.68|5|4.61|1.71|0.68|-0.03|0|0|195024400|1978061000|176165000|64163084500|58106072430|11991901050|420356127|299.85|0|464
2025-07-04 09:03:57|russ2000_0650|QLYS|41|202503|202503|50|201212|202506|146.16|29.22|7.61|10.16|8.98|8.53|7.75|10.42|0|0|1.63|2.85|0|0|13.27|22.03|6.76|8|5.39|14.22|0.19|0.5|0|0|212438184|440877000|106028000|4749032900|5200182260|5846097530|43752271|142.87|0|1386
2025-07-04 09:03:58|russ2000_0651|FSS|149|202503|202503|138|199012|202506|23.03|31.21|1.2|1.64|1.07|3.46|2.69|5.4|0.68|0.23|2.35|1.91|2.3|0.49|7.52|11.93|2.75|7|3.05|1.16|1.18|0.54|0|0|20660190|57500000|239600000|6706799700|6488299696|6523546000|47302448|106.42|0|3600
2025-07-04 09:04:01|russ2000_0653|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.63|0.37|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|48636446|74|0|
2025-07-04 09:04:03|russ2000_0654|CHFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:04:03|russ2000_0655|RGEN|147|202503|202503|60|200509|202009|112.64|259.64|9.46|25.07|11.03|10.76|3.7|3.52|0.05|0.27|-4.27|-2.43|0|0|-11.58|2.5|2.82|4|3.5|2.55|1.22|0.77|0|0|75571008|697229000|76281000|6820430000|6987556458|6630200280|96169231|124.38|0|761
2025-07-04 09:04:08|russ2000_0656|ENSG|65|202503|202503|71|200709|202506|18.32|29.16|0.81|1.37|0.81|2.04|2.38|4.6|0.5|0.08|-0.64|2.82|1|0.16|10.79|14.11|4.04|4|3.03|1.58|0.8|0.97|0|0|69048458|344471000|1813123000|8672351600|8877200220|8512221060|56035814|154.26|0|24500
2025-07-04 09:04:11|russ2000_0657|FFBC|150|202503|202503|130|199212|202506|16.63|10.07|3.47|-1.26|3.76|2.76|1.88|0.93|0.67|0.46|3.06|19.11|3.2|3.96|8.09|4.23|0|0|2.3|1.35|0.75|1.16|4084413000|11567430000|716418866|3388902000|209474000|78104200|2322419504|2377691062|8882823|24.26|0|2123
2025-07-04 09:04:13|russ2000_0658|JBT|54|202006|202006|49|200806|202009|23.95|22.1|1.24|1.88|1.09|1.62|8.31|5.01|0.72|1.09|0.14|-1|1.02|0.42|14.56|10.73|5.86|7|3.42|6.16|1.33|1.35|0|0|32145098|58000000|262200000|3641981700|3052252840|3078400000|14976211|96.2|-0.74|6400
2025-07-04 09:04:15|russ2000_0659|SFNC|134|202503|202503|138|199012|202506|14.34|16.34|1.82|-1.76|2.85|3.08|1.31|0.68|0.37|0.35|1.42|9.66|2.49|4.46|7.57|5.62|0|0|2.16|2.97|1.08|0.68|3421760853|16246647000|671029849|3126235000|470491000|513016500|2387572128|2081965368|12219900|18.96|0|3270
2025-07-04 09:04:17|russ2000_0660|CONE|36|202006|202006|17|201606|202009|371.99|420.41|9.37|11.19|5.96|7.97|2.76|3.39|1.31|1.28|-6.47|-0.3|3.07|2.87|-0.5|0.38|2.96|3|4.27|5.45|0.73|0.52|0|0|94065714|70700000|219800000|11270830200|8183208587|8102471000|63340071|70.03|-7.94|452
2025-07-04 09:04:19|russ2000_0661|AAON|124|202503|202503|138|199012|202506|23.29|38.82|1.93|6.12|2.1|4.89|4.98|7.36|0.65|0.31|3.37|1.54|0.98|0.49|20.05|23.75|3.37|8|3.24|7.59|1.05|0.27|0|0|12149073|994000|206093000|6252172900|5999422375|3890342000|67147669|73.75|0|2290
2025-07-04 09:04:21|russ2000_0663|DIOD|138|202503|202503|136|199106|202506|47.61|96.16|1.47|2.31|1.66|1.83|2.58|1.36|0.34|0.03|-1.37|-1.24|0|0|10.89|9.66|2.82|6|3.51|1.96|2|0.93|0|0|125718831|343927000|450615000|2232423000|2453847417|2780374410|24578563|52.89|0|7271
2025-07-04 09:04:24|russ2000_0664|ESE|126|202503|202503|131|199209|202506|64.38|42.08|1.53|2.74|1.54|4.63|1.64|3.88|0.19|0.07|1.41|1.17|0.67|0.17|4.72|13.77|2.59|6|3.06|0.69|0.95|0.82|0|0|29771447|57397000|159812000|4985549800|4954831693|5014330580|34893210|191.87|0|3239
2025-07-04 09:04:27|russ2000_0666|CUB|148|202503|202006|123|198909|202006|47.69|218|0.75|1.77|0.72|1.24|1.58|1.4|0.26|0.98|1.11|-5.07|1.31|0.45|6.71|-1.2|2.77|6|2.56|12.69|0.89|0.59|0|0|93010191|697700|242688000|321302700|322000350|328639500|964045|10.5|0|6200
2025-07-04 09:04:30|russ2000_0668|CIR|83|202006|202006|70|200009|201803|43.63|58.44|1.12|1.14|0.97|0.64|1.57|2|0.42|2.12|2.38|20.8|0.43|0|2.59|-22.39|3.61|5|3.45|3.07|1.56|3.18|0|0|61745000|125421000|167194000|979918200|545647176|553604940|3036734|27.29|-27.16|3200
2025-07-04 09:04:31|russ2000_0669|NP|66|202006|202006|56|200606|202006|17.23|13.82|1.19|1.18|0.89|0.76|2.53|1.79|1.16|1.07|3.45|1.43|2.22|4.88|7.19|-0.57|3.44|5|4.62|1.19|1.3|1.38|0|0|24536508|26200000|340500000|995363800|640156200|639965700|4001712|38.1|-41.11|2324
2025-07-04 09:04:33|russ2000_0670|ISCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:04:34|russ2000_0671|LTXB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:04:35|russ2000_0673|ADTN|113|202503|202503|101|199406|201909|47.33|141.25|3.34|0.89|5.69|0.75|4.02|2.7|0.13|0.73|6.14|4.27|1.87|5.32|12.75|-16.53|4.17|8|5.62|2.07|0.88|1.25|0|0|129190531|106757000|65194000|1247277100|714971790|432838380|8596679|8.97|0|1790
2025-07-04 09:04:37|russ2000_0675|BPFH|109|202009|202009|105|199406|202009|26.69|11.27|3.77|-2.16|2.86|1.47|1.81|0.57|1.3|0.48|-0.65|38.98|1.99|7.99|4.16|3.05|0|0|4.78|1.31|0.95|1.07|3345174600|7827719000|434780657|1557590000|137786000|-700945600|454045392|454639896|4747676|5.52|-51.85|779
2025-07-04 09:04:39|russ2000_0676|DENN|126|202503|202503|91|200209|202506|18.95|12.42|1.21|2.64|0.75|0.47|196.46|337.86|-85.53|-7.3|6.42|15.73|0|0|6.67|50.53|4.04|6|3.05|5.32|1.26|3.11|0|0|36139562|2168000|253600000|473961500|210867100|228312600|2281762|4.1|0|4000
2025-07-04 09:04:42|russ2000_0678|BLX|117|202503|202503|130|199212|202506|11.5|7.2|22.42|9.65|6.16|5.11|16.86|1.09|3.56|2.92|5|7.17|5.29|5.58|2.36|1.98|0|0|1.34|0.63|1.31|1.76|1854397510|2889334000|611723220|2002365000|17109000|3499100200|1497306200|1598056200|4771284|40.3|0|177
2025-07-04 09:04:44|russ2000_0679|ARI|45|202503|202503|55|201012|202409|25.34|146.68|11.49|7.09|7.59|7.49|0.88|0.72|0.68|3.66|-8.27|11.4|10.99|10.33|6.35|0.89|0|0|4.81|3.38|0.64|1.72|12072500|41390000|136308533|166424000|0|7993586000|1344273216|1762570216|12553402|9.68|0|
2025-07-04 09:04:46|russ2000_0680|PRTA|37|202503|202503|-173|202603|198200|0|0|323.16|78.27|450.42|2.38|2.78|0.75|0|0|-7.97|0|0|0|-28.24|-33.54|0|0|8.53|3.36|2.62|1.08|0|0|358920676|417935000|23785000|-91205100|326729890|242259770|13711703|6.07|0|51
2025-07-04 09:04:47|russ2000_0681|FTK|85|202503|202503|82|200412|202506|27.72|32.8|2.09|1.99|1.73|2.28|3.92|3.68|0.4|0|-1.03|-1.53|0|0|-7.38|-74.84|3.34|1|12.77|5.45|1.8|2.12|0|0|10728233|6253000|10439000|434001100|440243568|974676600|9290491|14.76|0|174
2025-07-04 09:04:49|russ2000_0682|IRBT|64|202503|202503|57|200606|202009|43.22|23.04|1.62|1.59|1.8|0.15|3.69|1.43|-4.34|-282.58|0.97|1.18|0|0|10.63|22.91|6.54|10|16.86|37.9|1.37|1.49|0|0|144781348|69922000|123482000|251522200|97361780|89327070|10105901|3.13|0|1120
2025-07-04 09:04:51|russ2000_0684|RP|46|202006|202006|41|201006|202009|541.83|115.76|5.71|6.01|4.93|5.25|13.52|3.77|0.75|0.76|-1.91|-6.44|0|0|3.96|2.25|6.12|6|4.17|4.98|1.22|0.77|0|0|108830116|638556000|283594000|6417422900|5878703600|5778640560|46667999|57.64|-6.22|7000
2025-07-04 09:04:53|russ2000_0686|IIVI|138|202006|202006|118|199006|201912|25.47|39.29|2.06|2.53|2.07|1.47|2.34|2.05|0.21|1.09|-0.61|-7.96|0|0|9.6|-1.75|3.03|5|2.82|15.25|1.28|1.04|0|0|78429156|493046000|1214772000|5974419600|4212123552|3709901520|71541978|40.56|15.19|22969
2025-07-04 09:04:55|russ2000_0687|SAH|97|202503|202503|110|199712|202506|12.4|11.39|0.31|0.3|0.13|0.19|1.41|2.49|2.47|3.17|6.12|7.34|1.91|1.69|2.43|-3.95|4.43|8|7.19|8.21|1.84|3.48|0|0|29177163|64600000|1492796000|6104802700|2711960956|3482949750|14625352|79.93|0|9300
2025-07-04 09:04:57|russ2000_0688|ARCB|121|202503|202503|133|199203|202506|40.7|10.19|0.34|0.27|0.32|0.44|1.41|1.37|0.65|0.17|-0.23|-5.35|0.82|0.62|4.88|2.47|2.26|3|6.25|3.03|1.35|1.33|0|0|109000353|98674000|741875000|1888963100|1773417084|2019048180|28317478|77.01|0|13000
2025-07-04 09:04:59|russ2000_0689|SYKE|102|202006|202006|98|199603|202009|64.53|17.49|0.97|0.79|1.14|0.86|2.52|1.6|0.12|0.06|1.06|5.23|0|0|7.2|8.35|5.14|9|2.42|2.94|1.2|0.88|0|0|145430332|129050000|308088000|1296643800|1376690350|1387860600|7620098|34.37|12.06|54900
2025-07-04 09:05:01|russ2000_0690|NEWM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:05:03|russ2000_0693|CROX|63|202503|202503|76|200606|202506|44.83|6.21|1.72|2.48|2.15|1.45|6.64|2.88|0.28|0.75|2.89|2.65|0|0|10.1|33.45|6.82|10|12.02|3.65|1.15|2.79|0|0|151141698|166460000|235626000|6994500500|5677452960|6890888640|136251451|101.28|0|3803
2025-07-04 09:05:05|russ2000_0695|NCMI|61|202503|202503|69|200706|202409|81.38|2.69|4.32|3.83|2.12|1.94|91.79|1.23|-1.91|0.02|6.92|9.82|7.16|1.24|4.89|1.29|5.9|7|3.86|7.24|0.85|2|0|0|64260345|59800000|29900000|397104800|459613658|377890620|3313315|4.845|0|531
2025-07-04 09:05:08|russ2000_0696|RNST|125|202503|202503|133|199203|202506|15.23|11.16|2.69|0.11|2.92|3.31|1.34|1.25|0.49|0.2|1.87|3.78|2.81|2.45|6.85|3.48|0|0|2.86|2.42|0.66|1.39|3010948543|11846358000|404309630|2093395000|302380000|1853637700|2290160235|2023775215|19658043|35.93|0|2527
2025-07-04 09:05:11|russ2000_0697|TRNO|45|202503|202503|50|201212|202506|67.21|28.18|17.89|22.67|13.86|13.57|1.53|1.48|0.37|0.19|-16.57|-1.99|2.6|3.5|1.43|3.7|1.77|2|2.04|1.04|0.66|0.49|0|0|50127727|156502000|386405000|6348878900|5763468942|3814391637|50602192|56.07|0|24
2025-07-04 09:05:12|russ2000_0698|HA|106|202006|202006|97|199603|202006|17.75|16.99|311.23|0.33|457.3|0.29|2.27|0.72|1.29|1.03|7.48|3.04|2.42|3.72|-52.54|-7.13|3.46|2|4.65|8.99|1.44|2.76|0|0|262347058|760930000|2860759000|683439000|592894885|592566190|12275712|12.89|-50.82|7418
2025-07-04 09:05:15|russ2000_0699|ACCO|85|202503|202503|61|200506|202009|30.22|6.93|1|0.81|0.47|0.21|1.6|0.53|-8.75|1.54|2.12|9.99|0.94|8.38|3|4.98|3.83|5|6.83|5.28|2.15|2.12|0|0|57736095|134600000|334400000|1119654800|322558000|340816000|3021769|3.58|0|7000
2025-07-04 09:05:17|russ2000_0700|BKS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:05:18|russ2000_0701|WNC|125|202503|202503|132|199109|202409|25.54|5.86|0.7|0.51|0.55|0.26|3.41|1.1|1.2|1.03|0.32|10.08|1.2|3.76|-4.57|-6.7|2.28|5|10.18|18.89|1.76|1.72|0|0|50468134|81036000|218637000|782611200|448033240|562050620|6270349|10.63|0|6900
2025-07-04 09:05:20|russ2000_0702|JOE|133|202503|202503|141|199003|202506|64.37|35.86|8.04|10.91|7.75|6.8|3.23|3.82|0.34|0.84|2.72|1.22|0.38|1.17|4.2|3.99|1.39|2|7.76|10.45|1.03|1.08|0|0|127763783|94535000|20172000|3307260700|2777203710|2809601550|12959209|47.7|0|55
2025-07-04 09:05:23|russ2000_0703|BGG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:05:24|russ2000_0705|STMP|86|202006|202006|62|200503|202009|46.62|45.87|64.64|6.09|67.36|6.25|4.11|5.57|0.05|0|4.96|1.32|0|0|5.99|13.75|4.82|9|7.45|5.88|0.7|-0.45|0|0|97040977|275053000|49108000|3694946100|3933474320|4275230760|85396584|225.88|205.9|1313
2025-07-04 09:05:26|russ2000_0706|VRTS|53|202503|202503|59|201009|202506|23.98|10.77|2.94|5.59|2.24|1.44|2.97|1.4|1.19|2.54|-4.42|-3.6|2.29|4.77|-12.45|1.86|1.5|1|5.39|1.54|1.73|1.58|0|0|223483245|218854000|16068000|3427043700|1253655400|1432153000|21493082|181.4|0|578
2025-07-04 09:05:28|russ2000_0707|UCBI|83|202009|202009|78|200103|202009|17.91|9.06|3.63|-2.72|4.59|2.46|1.96|0.9|1.01|0.17|-6.11|7.68|1.18|4.32|1.15|7.71|0|0|4.1|1.98|0.93|1.22|6119802000|14603376000|1110102771|3736087000|211885000|-1846636100|1442074815|1451963250|10992284|16.65|-36.86|2297
2025-07-04 09:05:30|russ2000_0708|NNI|73|202503|202503|86|200312|202506|28.05|22.9|35.63|20.36|2.22|3.73|1.51|1.29|23.48|2.53|13.53|28.32|1.2|0.92|0.71|0.53|0|0|1.47|0.44|1.04|1.07|0|0|210986857|1255061000|350043000|11747826900|4403462944|4748315808|9520484|121.12|0|6600
2025-07-04 09:05:32|russ2000_0709|STBA|126|202503|202503|133|199203|202506|21.02|10.9|5.28|1.83|4.65|3.82|1.79|1.02|0.61|0.14|3.46|14.85|3.22|3.57|7.9|1.29|0|0|3.43|2.44|0.65|0.58|2719044008|7633818000|220614880|1222947000|56441000|422013900|1447042366|1484495512|5251514|37.82|0|1201
2025-07-04 09:05:35|russ2000_0711|RUSHA|106|202503|202503|92|200206|202506|18.32|14.39|0.51|0.56|0.29|0.54|1.43|1.85|1.87|0.69|7.96|10.6|1.32|1.4|4.28|3.71|3.59|7|3.82|1.16|1.59|1.31|0|0|102857825|228719000|1284810000|5284548700|4085072664|2907378930|22061386|51.51|0|7244
2025-07-04 09:05:37|russ2000_0712|MDXG|55|202503|202503|43|201409|202506|301.93|22.63|13.47|2.56|11.45|2.58|12.94|4.45|0.32|0.09|0|-1.74|0|0|-21.76|-8.72|7.22|10|19.91|53.48|0.16|2.27|0|0|27412060|106431000|13731000|814686800|901882436|660610145|3713980|6.11|0|696
2025-07-04 09:05:39|russ2000_0713|UBNT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:05:40|russ2000_0714|TRNX|55|201909|201909|2|201009|201103|660.68|874.18|242.35|0.43|199.69|0.01|38.98|0.15|0.33|0.09|-27.35|-103.7|0|0|-112.6|-80.48|0|0|3.81|1.93|-0.12|2.04|0|0|1568128|536000|20275000|8158400|3266251|477617|51656|0.0285|-98.38|87
2025-07-04 09:05:41|russ2000_0715|ALX|149|202503|202503|144|198906|202506|44|29.19|18.14|9.01|12.16|5.26|16.75|7.06|9.52|6.06|4.89|5.01|1.3|7.99|10.23|3.74|0|0|1.81|1.54|0.76|0.67|0|0|245416653|319897000|756736000|1818900800|1150776836|1153751060|14079451|225.32|0|69
2025-07-04 09:05:44|russ2000_0717|OMER|51|202503|202503|-173|202603|198200|0|0|169.76|7.33|151.49|4.98|38.56|101.26|-1.48|-1.01|-12.01|-8.24|0|0|-294.7|-453.17|5.79|10|14.93|20.13|2.31|0.22|0|0|40427204|52411000|29712000|309254500|174191700|163539900|3007035|3|0|258
2025-07-04 09:05:46|russ2000_0719|FOE|146|202006|202006|122|198912|202006|55.31|118.4|0.92|2.59|0.67|1.48|2.42|2.91|1.06|2.37|1.9|0.8|2.03|0|3.1|-0.65|2.52|4|3.24|7.36|1.61|1.3|0|0|36678574|62031000|311332000|1799132900|1019909920|1028294800|3935453|12.4|4.55|5922
2025-07-04 09:05:49|russ2000_0721|UEIC|121|202503|202503|111|199212|202009|40.08|17.82|1.24|0.79|1.46|0.22|2.92|0.58|0.1|0.21|1.96|2.09|0|0|6.32|8.53|3.66|7|3.57|1.65|1.12|0.73|0|0|40597807|27389000|101292000|90811400|86970912|93679620|251439|6.62|0|4347
2025-07-04 09:05:51|russ2000_0722|SFL|69|202503|202503|82|200412|202506|10.27|20.32|8.18|4.89|3.71|1.29|1.67|1.06|2.25|2.73|9.53|9.64|10.82|12.97|5.65|-1.84|1.55|2|5.23|3.69|1.17|1.17|0|0|148339721|177605000|2970986000|3810330900|1111815929|1004843735|9556075|8.33|0|11
2025-07-04 09:05:53|russ2000_0723|LNN|139|202503|202503|143|198906|202503|35.67|20.03|1.51|2.45|1.64|2.24|3.09|2.93|0.11|0.22|2.82|1.37|0.88|1.03|15.54|9.76|2.91|7|9.76|3.43|0.72|0.29|0|0|57601409|210793000|107038000|1418457800|0|0|0||0|1125
2025-07-04 09:05:56|russ2000_0724|LORL|82|202006|202006|57|200512|202003|37.56|5.4|18.32|9.64|20.05|11.26|5.04|3.92|-0.17|0|0|0|0|0|-23.85|76.49|1.13|2|1.83|3.18|1.17|2.46|0|0|181571145|81626000|671000|491558800|700627920|702535050|3631183|22.65|-44.84|19
2025-07-04 09:05:58|russ2000_0725|KRG|72|202503|202503|84|200406|202506|171.87|323.57|10.11|7.37|4.2|5.92|1.32|1.52|-2.1|0.89|-5.12|16.36|6.68|5.83|0.26|-0.36|1.48|2|3.08|4.94|1.14|1.45|0|0|44047996|49061000|27000000|7943264600|4978748595|1906167375|34382541|22.65|0|133
2025-07-04 09:05:59|russ2000_0726|LL|58|202006|202006|52|200709|202009|29.8|18.86|0.97|0.56|1|0.62|5.88|3.44|-7.68|0.57|5.99|11.63|0|0|10.39|13.22|7.24|10|20.1|9.95|1.48|3.03|0|0|34122764|126737000|218408000|598353400|636186600|637068600|21255194|22.05|124.15|2200
2025-07-04 09:06:01|russ2000_0727|GLOG|37|202006|202006|29|201203|201906|77.28|180|10.33|6.54|4.39|0.31|1.43|0.4|2.49|5.37|-13.83|-10.03|4.97|15.27|0.59|-2.79|1.67|2|3.77|6.17|0.71|1.73|0|0|264081806|172914000|5108757000|4392511200|249199204|211822546|1550115|2.62|-78.91|1817
2025-07-04 09:06:03|russ2000_0729|BANR|102|202503|202503|53|201203|202506|17.17|12.6|1.47|-1.74|3.42|3.6|1.26|1.21|1.29|0.17|2.7|21.38|1.92|2.99|2.42|5.4|0|0|3.48|2.39|1.18|1.46|3747217566|12215341000|512916971|473029000|171576000|2061378000|2212533500|2265566305|12280688|64.15|0|2198
2025-07-04 09:06:05|russ2000_0730|NR|125|202006|202006|116|199012|201912|165.1|40.87|1.91|0.3|1.61|0.14|1.94|0.19|0.59|0.27|-0.89|6.85|0|0|3.05|-8.14|1.9|3|3.76|1.42|1.04|4.77|0|0|25688017|42942000|330758000|199835500|95177565|94480050|656630|1.05|-86.22|2200
2025-07-04 09:06:07|russ2000_0731|SNHY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:06:08|russ2000_0732|AMBC|119|202503|202503|44|201309|202409|4.86|7.06|9.91|4.96|2.79|1.71|0.79|0.39|1.96|0.18|33.9|54.65|0|0|-24.53|-4.08|0|0|5.75|6.62|1.86|1.81|0|0|3632564266|314839000|0|524039500|329634540|327783570|7397109|7.1|0|104
2025-07-04 09:06:10|russ2000_0733|TPC|149|202503|202503|131|198609|201906|20.04|7.38|0.19|0.24|0.15|0.54|1.1|2.12|1.06|0.35|-5.29|2.01|0.63|0|2.5|-1.31|1.63|2|3.51|7.1|1.52|1.5|0|0|148393032|276489000|504722000|2621888000|2465422950|2382739300|34777376|46.78|0|9100
2025-07-04 09:06:14|russ2000_0734|PJC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:06:15|russ2000_0735|PE|30|202006|202006|24|201403|202003|88.34|7.76|11.49|4.02|7.37|1.68|3.91|1.02|0.81|0.82|0|0|1.92|1.92|-2.68|-44.52|1.92|2|4.95|8.86|0.27|3.55|0|0|261583148|2265000|7608077000|7179085800|3864411720|3528252000|68430909|9.36|-44.29|496
2025-07-04 09:06:17|russ2000_0736|REXR|36|202503|202503|42|201412|202506|208.89|28.69|18.54|22.48|12.06|8.09|1.62|0.97|-0.93|0.38|-16.32|-8.51|2.57|4.77|1.41|2.25|1.96|2|2.02|3.71|0.74|0.51|0|0|83810286|504579000|0|11789649500|8400598913|4405131080|102833919|35.57|0|123
2025-07-04 09:06:19|russ2000_0737|MGRC|149|202503|202503|142|198912|202506|15.28|12.02|2.89|2.9|2.31|3.1|2.44|2.51|0.75|0.49|3.63|4.16|2.6|1.65|9.97|11.08|2.22|6|1.74|0.75|0.75|1.31|0|0|1009063|3392000|1103291000|3409872300|2853311760|2837657160|17887043|115.96|0|1099
2025-07-04 09:06:22|russ2000_0739|IRDM|55|202503|202503|67|200809|202506|43.76|28.2|4.52|8.25|2.97|4.17|1.48|6.29|0.97|3.49|-12|-1.16|0.17|1.86|2.69|-4.95|2.83|4|12.45|4.82|0.96|0.59|0|0|237376300|50899000|2981370000|5019264300|3280474610|4035539200|34120242|30.17|0|512
2025-07-04 09:06:23|russ2000_0740|GLRE|65|202503|202503|73|200703|202506|25.31|11.14|2.65|0.7|2.98|0.76|0.98|0.74|0.03|0.09|-0.75|2.96|0|0|-1.15|-11.63|0|0|3.17|3.93|0.81|1.45|11058844|4644000|49432655|47477000|1088000|508918100|496589838|514111179|2120009|14.37|0|40
2025-07-04 09:06:25|russ2000_0741|BMI|150|202503|202503|142|198912|202506|25.5|53.95|1.49|4.42|1.6|8.49|3.14|11.24|0.35|0|2.27|1.35|2.13|0.56|10.68|14.26|3.7|8|3.1|5.91|0.79|0.51|0|0|11461806|131358000|82435000|7083227800|7214585835|7157561475|50904970|244.95|0|1567
2025-07-04 09:06:29|russ2000_0742|CONN|72|202006|202006|66|200309|202003|36.25|2.78|1|0.71|0.66|0.21|1.58|0.59|0.91|1.44|-3.42|24.95|0|0|6.65|-1.23|5.2|8|17.81|9.52|1.63|3.29|0|0|26193044|6385000|458346000|1050760000|296693124|296795993|5294042|10.185|-59.77|4425
2025-07-04 09:06:31|russ2000_0743|EBS|69|202503|202503|56|200609|202009|51.95|32.5|2.43|4.58|2.41|0.38|2.03|0.63|0.38|1.2|-1.08|-0.21|0|0|8.44|9.02|5.89|8|4.97|4.14|1.05|1.06|0|0|164445180|149100000|580100000|862892400|347710000|341330000|8672801|6.38|0|1834
2025-07-04 09:06:33|russ2000_0744|GSAT|65|202503|202503|49|200609|201812|62.48|51.78|15.68|6.58|9.39|11.73|4.81|8.66|0.28|1.46|-16.97|2.93|0|0|-11.81|-9.12|1.33|3|3.46|1.57|1.81|1.38|0|0|33169355|241411000|769189000|3242370000|2980944870|39304337700|14179424|23.55|0|336
2025-07-04 09:06:35|russ2000_0746|AKS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:06:36|russ2000_0747|MNTA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:06:36|russ2000_0748|SHEN|85|202503|202503|97|200012|202503|31.85|3.33|3.08|4.57|2.52|2.16|2.79|0.82|0.88|0.57|0.29|0.97|1.38|0.73|7.52|5.86|3.96|6|2.34|1.42|1.1|0.14|0|0|39637907|87547000|1079924000|1260284000|749337058|684120120|4149723|13.66|0|1130
2025-07-04 09:06:39|russ2000_0749|STC|150|202503|202503|162|198412|202506|37.16|25.04|0.26|0.42|0.32|0.72|0.9|1.3|0.13|0.32|1.55|2.86|1.68|3.07|6.13|10.55|0|0|3.75|2.43|0.9|1.59|0|0|300528353|194226000|233864000|2076622900|1817546430|1739406900|12603143|65.1|0|5300
2025-07-04 09:06:42|russ2000_0750|IMGN|127|202006|202006|1|199912|200003|556.34|704.7|31.16|4.66|33.49|7.57|9.01|36.9|0.02|-0.09|-5.74|-12.17|0|0|-310.8|-1427.16|1.45|1|5.13|9.94|1.94|1.47|0|0|95076728|219506000|20766000|403076200|674071560|627674400|7866800|3.6|48.76|75
2025-07-04 09:06:44|russ2000_0751|LBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:06:44|russ2000_0752|AMSF|65|202503|202503|76|200606|202506|14.08|17.63|1.14|1.43|2|2.78|1.97|3.19|0.08|0|6.88|8.29|1.58|3.48|14.3|20.05|0|0|2.82|1.19|0.82|0.31|0|0|300471774|138065000|6385000|695004600|833069619|845550161|5716062|43.73|0|431
2025-07-04 09:06:46|russ2000_0754|FCF|117|202503|202503|130|199212|202506|20.3|12.11|5.82|-0.77|3.5|3.45|1.49|1.18|1.58|0.23|2.97|16.01|3.88|3.23|4.04|5.53|0|0|3.29|1.78|0.74|0.96|3745002982|7782201000|402923709|1232782000|134780000|806394000|1654278456|1592924187|8209755|16.23|0|1571
2025-07-04 09:06:49|russ2000_0755|FRME|137|202503|202503|142|198912|202506|14.41|10.76|3.63|-1.33|3.31|3.52|1.34|0.97|0.73|0.44|2.8|5.98|3.11|3.68|6.03|6.6|0|0|1.61|0.75|0.71|1.09|2783112387|10965988000|360961472|1491621000|112548000|1801759100|2214130660|2066001580|11853836|38.3|0|1891
2025-07-04 09:06:52|russ2000_0756|HOS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:06:53|russ2000_0757|CPS|61|202503|202503|38|201009|202003|14.96|2.78|0.46|0.36|0.32|0.14|1.61|0.38|1.72|-9.6|5.51|4.53|0|0|0.91|-19.13|3.64|2|3.28|7.82|1.23|3.14|0|0|236364228|140368000|994667000|1330283200|377284150|363672500|5049897|21.5|0|28000
2025-07-04 09:06:55|russ2000_0759|VG|67|202409|202006|32|201109|201909|70.88|413.61|1.43|2.46|1.09|2.04|4.32|19.15|0.15|13.8|0.82|0.24|0|0|-8.58|-3.34|6.87|9|4.04|5.87|0.55|0.99|0|0|177022213|4562000000|71492000|63241862800|37384862802|3823098300|112555685|15.58|0|2264
2025-07-04 09:06:57|russ2000_0760|HEES|60|202006|202006|57|200606|202009|20.29|31.64|1.41|1.32|0.78|0.53|4.87|2.65|2.6|3.87|3.07|12.16|4.94|5.6|4.65|1.55|4.28|6|3.51|2.87|2.21|1.79|0|0|15066467|6251000|1425961000|1700396600|772497234|776661570|6601807|21.51|-23.7|2432
2025-07-04 09:06:58|russ2000_0762|WAIR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:06:59|russ2000_0763|SCL|149|202503|202503|134|199112|202506|18.34|22.19|0.6|1.44|0.49|0.56|1.88|1.03|0.67|0.55|2.05|2.37|2.12|2.8|8.12|10.76|2.82|6|1.33|1.14|0.86|0.62|0|0|59071641|107492000|651686000|1784120100|1232269034|1268275460|5971010|54.58|0|2284
2025-07-04 09:07:02|russ2000_0764|EIG|62|202503|202503|74|200612|202506|10.01|11.45|1.4|0.99|1.53|1.37|2.36|1.05|0.13|0.03|6.23|13.48|1.55|2.59|16.02|7.59|0|0|2.81|3.02|0.84|-0.4|0|0|185346621|1058600000|41600000|75635500|1142256108|1395037112|7800930|47.18|0|704
2025-07-04 09:07:04|russ2000_0767|SMP|149|202503|202503|142|198912|202506|22.33|21.94|0.73|1.01|0.51|0.44|1.4|1.06|0.82|1.02|3.1|3.07|2.4|3.91|4.16|7.73|3.17|7|2.28|1.4|1.25|0.44|0|0|13196835|50276000|120558000|1290011300|675256320|697918464|4690390|30.72|0|4200
2025-07-04 09:07:07|russ2000_0768|TXMD|89|202503|202503|24|200112|200712|11.72|3.37|42.69|9.08|33.6|7.27|15.14|0.5|0.2|-2.59|-6.76|-32.64|0|0|-541.64|-102.59|3.35|6|20.58|31.48|14.74|2.4|0|0|39055079|5745000|12483500|7681300|13426304|315376392|65233|1.16|0|348
2025-07-04 09:07:09|russ2000_0769|NAVG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:07:10|russ2000_0770|WIRE|118|202006|202006|113|199206|202009|35.77|16.81|0.74|0.65|0.8|0.82|1.97|1.21|0.3|0|1.6|1.98|0.25|0.17|10.47|7.48|2.65|5|4.2|0.78|1.47|0.99|0|0|51135134|250383000|349529000|710022600|953313614|953327540|4543040|46.42|-17.52|1380
2025-07-04 09:07:11|russ2000_0772|NYMT|72|202503|202503|63|200406|202003|11.51|2.5|69.25|84.39|5.23|2.21|1|0.7|11.4|2.74|7.38|167.27|16.99|11.94|0.2|-3.05|0|0|4.41|1.85|0.86|3.08|0|0|710340919|4823884000|2157000|169041900|606546980|2679879400|4441350|6.7|0|55
2025-07-04 09:07:13|russ2000_0773|TISI|141|202503|202503|107|199003|201612|37.25|103.29|0.87|0.5|0.61|0.1|2.3|43.9|2.28|-13.62|0.36|3.33|0.24|0|3.97|-32.63|3.6|7|4.21|4.38|0.91|1.78|0|0|11237759|16803000|242815000|418600900|81779880|557429600|353412|18.2|0|5700
2025-07-04 09:07:16|russ2000_0775|MTRN|150|202503|202503|158|198512|202506|38.84|165.35|0.96|0.96|0.9|0.97|1.65|1.86|0.23|0.51|1.1|-0.88|1.36|0.69|4.16|3.75|2.61|6|2.55|1.75|1.61|1.99|0|0|19202173|15634000|356914000|2087714000|1652030991|1634387040|13308008|79.37|0|2600
2025-07-04 09:07:19|russ2000_0776|MMSI|127|202503|202503|134|199112|202506|40.55|45.82|2.44|2.86|2.33|4.04|3.55|3.87|0.29|0.51|-2.9|-0.47|0|0|8.04|-2.17|3.56|6|2.81|6.38|1.12|1.43|0|0|23174956|395529000|462680000|5859765300|5522611440|5179352880|51625692|93.48|0|6355
2025-07-04 09:07:22|russ2000_0777|TPRE|34|202006|202006|27|201306|202003|15.81|3.59|2.2|0.26|2.15|0.91|0.92|0.48|0.06|0.08|-2.92|-0.27|0|0|3.65|-3.06|0|0|1.58|0.95|1.21|1.15|115723903|168910000|101474355|584809000|0|185475300|660108845|640821653|2233805|6.91|-30.43|35
2025-07-04 09:07:23|russ2000_0780|IRET|92|202006|202006|90|199803|202009|49.53|12.44|9.05|8.88|3.82|4.81|1.75|1.63|2.24|1.04|-1.31|-2.69|6.42|5.41|1.94|5.24|1.76|2|2.24|1.43|0.56|1.11|0|0|34808540|52714000|1277000|1651360800|246258531|255671751|16610|19.1989|0|392
2025-07-04 09:07:25|russ2000_0782|EBIX|130|202006|202006|118|199103|202009|19.75|6.98|2.8|2.38|2.72|1.16|6.2|1.18|0.42|1.32|2.82|2.84|0.99|1.46|-41.12|6.8|3.64|6|10.02|25.49|2.1|2.51|0|0|27194958|108672000|63057000|1291973700|628462740|632584800|5327707|20.6|-51.07|7975
2025-07-04 09:07:27|russ2000_0783|TMP|141|202503|202503|138|199012|202506|16.91|12.2|2.36|-2.04|3.44|2.94|1.91|1.22|0.63|0.67|2.52|18.17|3.08|3.94|10.06|5.75|0|0|2.14|2.37|0.55|0.45|2069440484|6377521000|438682056|1033054000|89934000|365669200|901342278|923059404|3022948|62.73|0|1048
2025-07-04 09:07:29|russ2000_0784|ICFI|69|202503|202503|75|200609|202506|18.62|14.53|0.86|1.09|0.73|0.79|1.71|1.61|0.44|0.52|1.18|-0.89|0.66|0.66|8.32|6.17|5.98|8|1.93|1.21|0.65|0.77|0|0|6962222|5718000|200228000|2055930300|1560891873|1611184200|14793802|84.71|0|7000
2025-07-04 09:07:31|russ2000_0785|LXU|148|202503|202503|151|198612|202409|26.51|199.75|0.92|2.22|0.43|1.06|1.96|1.14|3.27|1.01|-2.07|-35.12|0.25|0|4.35|-8.08|2.11|1|4.76|2.58|1.52|1.49|0|0|44362559|163546000|934336000|891207400|560633580|219952200|3993038|7.8|0|593
2025-07-04 09:07:34|russ2000_0786|ABCB|110|202503|202503|122|199412|202506|18.34|11.98|2.24|1.8|2.85|3.98|1.46|1.17|0.53|0.11|-2.01|-0.78|2|1.16|5.63|5.85|0|0|2.5|2.35|0.96|1.36|2880986495|16063806000|447655602|2512074000|231278000|2356012200|4458535230|4486692670|21624681|64.7|0|2645
2025-07-04 09:07:37|russ2000_0787|CRR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:07:38|russ2000_0788|UVE|110|202503|202503|90|200212|202506|8.37|12.11|0.17|-0.75|2.03|0.52|1.93|1.85|0.19|0.24|7.89|16.3|5.2|2.31|-12.56|1.6|0|0|4.78|3.47|3.6|1.02|0|0|304103196|597346000|49159000|284159500|781708700|892074100|6747976|27.73|0|805
2025-07-04 09:07:40|russ2000_0790|BHLB|85|202503|202503|98|200012|202506|23.92|10.14|5.16|-2.93|3.11|2.48|1.02|0.97|1.13|0.57|-0.19|31.76|2.65|3.59|1.94|-20.21|0|0|3.06|3.45|0.74|1.17|3514217951|10775908000|567468857|1400084000|118722000|444163500|1161272568|1258159840|11691791|25.04|0|1835
2025-07-04 09:07:43|russ2000_0791|ASTE|144|202503|202503|134|199112|202506|38.05|63.17|0.83|1|0.74|0.72|1.82|1.46|0.43|0.16|1.33|2.02|1.02|1.25|6.19|2.34|2.78|7|3.05|2.53|1.1|0.97|0|0|25928947|95400000|177833000|965325200|952203769|946821590|6266406|41.69|0|3529
2025-07-04 09:07:47|russ2000_0792|EGHT|96|202503|202503|70|199803|201509|7371.13|676.38|3.76|3.74|3.98|0.36|6.54|2.16|0.2|2.86|-1.96|-0.56|0|0|-34.54|-37.91|4.72|8|5.82|17.92|1.67|1.22|0|0|67809688|88050000|172166000|525493400|263335800|203069720|3089743|1.96|0|1675
2025-07-04 09:07:49|russ2000_0793|THR|43|202503|202503|54|201112|202506|39.29|17.89|2.53|1.38|2.24|1.92|2.45|1.88|0.57|0.28|0|0|0|0|5.46|0.81|5.22|6|2.6|0.91|1.21|1.07|0|0|51399095|39537000|88996000|1027959700|933474672|926260920|6464603|28.08|0|1335
2025-07-04 09:07:50|russ2000_0794|MANT|74|202006|202006|71|200212|202009|20.82|22.86|0.88|1.16|0.85|1.17|1.88|1.83|0.1|0.01|2.89|2.27|2.41|1.77|8.56|8.3|3.14|5|3.42|1.37|0.74|0.46|0|0|64042581|29668000|213568000|2825317500|2834901135|2853492840|12687125|70.29|2.69|8900
2025-07-04 09:07:52|russ2000_0796|FIX|97|202503|202503|110|199712|202506|45.5|32.17|0.53|0.72|0.58|2.62|2.24|10.64|0.18|0.04|2.49|0.53|1.16|0.28|4.98|15.09|4.19|8|2.6|1.95|1.22|0.64|0|0|54391789|204758000|219155000|18777784500|18932502680|19698746770|185485763|536.21|0|12000
2025-07-04 09:07:54|russ2000_0797|SAFT|77|202503|202503|90|200212|202506|15.21|16.24|0.37|-0.21|1.06|1.03|1.31|1.39|0.03|0.04|4.57|6.12|3.81|4.53|12.28|10.47|0|0|2.55|1.33|0.75|-0.01|0|0|579614644|612546000|33092000|599856900|1182410843|1209689247|5634419|79.39|0|609
2025-07-04 09:07:57|russ2000_0798|VIVO|142|202006|202006|124|198909|202009|31.15|16.74|4.08|3.22|4.14|2.79|5.03|3.17|0.37|0.42|2.09|-1.28|2.83|0|14.22|15.76|3.98|9|4.94|6.81|1.01|0.78|0|0|24659078|63445000|37280000|703606900|727407918|734775540|12101185|16.98|78.93|660
2025-07-04 09:07:59|russ2000_0800|LABL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:08:00|russ2000_0801|BRKS|102|202006|202006|100|199509|202009|28.39|7.39|1.78|3.84|1.92|4.07|1.95|2.95|0.16|0.04|1.94|3.8|2.4|0.9|-4.8|36.64|2.91|6|4.65|4.09|2.12|1.39|0|0|153680768|256769000|111416000|3160775100|3412146852|3416763600|19350387|46.26|27.52|3000
2025-07-04 09:08:02|russ2000_0802|AIMC|62|202006|202006|53|200612|202003|30.71|8.76|1.38|2.16|0.94|1.39|4.18|1.32|1.42|0.86|0.35|3.34|1.79|1.14|4.91|-0.92|4.7|4|5.27|1.08|1.91|3.06|0|0|74147421|220100000|381100000|3716366700|2459665559|2464423000|11044024|38.09|41.15|9200
2025-07-04 09:08:03|russ2000_0803|CSU|90|202006|202006|55|199812|201209|56.47|723.5|2.88|2.14|1.2|0.05|2.5|1.31|7.25|-20.64|-4.48|57.13|0|0|-0.62|-7.57|2.51|3|3.43|1.85|1.18|2.96|0|0|24603011|25460000|907195000|913972600|20672826|20120358|109332|0.6577|-85.66|6600
2025-07-04 09:08:05|russ2000_0804|OFG|135|202503|202503|132|199206|202506|56.02|10.26|3.52|-3.8|4.67|2.99|2.36|1.48|0.94|0.2|2.2|2.8|1.87|2.57|5.83|2.6|0|0|4.65|1.18|1.11|1.51|2415698267|8541926000|685736490|2650337000|116926000|-472414300|1922760040|2202916000|10783188|42.8|0|2413
2025-07-04 09:08:09|russ2000_0805|CNS|73|202503|202503|84|200406|202506|45.36|24.62|5.05|6.24|5.98|7.03|6.8|7.57|0.01|0|5.31|7.28|2.46|3.21|25.48|52.23|6.06|9|4.84|1.05|1.72|1.68|0|0|160630710|212209000|44979000|3762738700|3841116950|3668113350|13633575|75.35|0|328
2025-07-04 09:08:11|russ2000_0809|HY|39|202503|202503|51|201209|202506|16.64|7.1|0.41|0.3|0.37|0.17|2.22|1.38|0.42|0.95|1.77|2.4|2.02|3.54|12.02|3.92|6.35|7|1.67|1.05|1.22|0.79|0|0|118672222|77200000|318500000|1130612300|703998594|668105100|2570053|39.78|0|7900
2025-07-04 09:08:13|russ2000_0811|RGS|127|202503|202503|132|199206|202506|34.07|0.55|0.68|0.39|0.58|0.3|2.08|0.79|0.62|1.63|2.39|3.69|0.55|0|2.54|-45.17|4.28|5|5.29|21.14|0.9|4.16|0|0|88253835|13287000|843392000|153049900|54326941|799961979|206694|22.3017|0|9000
2025-07-04 09:08:15|russ2000_0813|AHT|73|202503|202503|43|200506|201603|57.37|2.63|3.14|3.76|0.57|0.05|0.7|0.46|1.59|-11.86|-8.23|55.5|16.43|175.44|-0.39|-8.03|1.74|2|5.3|19.4|1.41|2.02|0|0|187546949|85787000|45368000|3145350000|34856402|62078240|218139|6.02|0|116
2025-07-04 09:08:17|russ2000_0814|RAVN|146|202006|202006|123|198912|202009|23.51|34.31|1.57|2.39|1.64|2.45|3.16|2.74|0.07|0|4.58|3.04|2.1|2.14|17.62|7.1|3.26|7|2.15|1.14|0.95|1.3|0|0|21693392|15813000|112666000|854886500|771384400|776484640|4964896|21.52|-35.68|1362
2025-07-04 09:08:20|russ2000_0815|PEGA|105|202503|202503|116|199606|202506|102.9|52.55|4.11|9.92|5.01|6.13|5.53|15.16|0.04|0.8|1.64|-0.29|0.42|0.11|5.89|-10.04|4.66|9|2.09|2.1|1.65|1.28|0|0|137182098|371736000|54624000|8893398400|9265134385|4342525120|125881893|54.13|0|5155
2025-07-04 09:08:22|russ2000_0816|LSCC|131|202503|202503|141|199003|202506|56.56|132.41|3.15|9.6|3.95|13.86|2.93|9.52|0.26|0.47|-1.51|0.13|0|0|2.01|9.28|2.95|8|3.63|5.72|2.05|0.74|0|0|155568873|127564000|62572000|6608928400|6736320960|6819505980|110706173|48.99|0|747
2025-07-04 09:08:25|russ2000_0818|ELY|122|202006|202006|110|199212|202006|33.23|29|1.48|1.58|1.46|1.24|2.89|2.84|0.14|1.11|1.84|1.5|1.21|0.21|12.5|-9.82|4.14|7|10.29|16.78|1.55|2.7|0|0|61306784|164416000|338999000|2300796100|1802289390|1801858740|22493102|19.14|-1.39|6600
2025-07-04 09:08:27|russ2000_0819|MHLD|50|202006|202006|34|200812|201706|15.41|74.67|-0.55|-2.35|0.38|0.34|0.95|1.6|0.28|0.48|7.08|-0.05|7.45|0|-2.09|-6.35|0|0|3.04|0.15|0.75|0.63|0|0|2122799143|1496146000|2060000|-675738200|105051312|104826376|109990|1.24|59.92|53
2025-07-04 09:08:28|russ2000_0821|CBB|146|202006|202006|113|198912|201803|44.05|23.47|2.14|1.81|0.96|0.49|2.9|0.33|-2.88|-9.23|2.17|-0.36|3.12|0|3.08|-4.44|2.91|7|4.89|11.89|1.29|0.01|0|0|34963566|7000000|1777000000|2771609000|760209000|759000000|6518708|15|195.86|4400
2025-07-04 09:08:31|russ2000_0822|CHCO|141|202503|202503|142|198912|202506|19|15.34|3.23|-2.29|3.58|6.25|1.87|2.34|0.71|0.2|3.87|5.92|3.01|2.52|8.44|13.78|0|0|4.46|3.15|0.34|0.43|1890751653|4411115000|213389102|1112513000|77991000|810434700|1793391790|1970594740|9081071|122.42|0|918
2025-07-04 09:08:34|russ2000_0824|FRAN|42|202006|202006|29|201106|201809|33.09|291|1.98|0|2.01|0.02|15.15|0.58|-7.35|0.85|1.78|-2.55|0|0|23.82|-88.71|7.97|7|18.21|28.21|1.28|3.52|0|0|26517385|20204000|230611000|221500|8279544|8078070|1234099|2.73|-77.63|5236
2025-07-04 09:08:35|russ2000_0828|HIFR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:08:36|russ2000_0829|INFI|82|202006|202006|31|200812|201609|5.89|5.59|3.67|49.4|5.27|43.34|3.65|6.19|-0.26|-4.36|-7.57|-8.61|0|0|-38.91|-94.09|2.38|1|3.46|0.28|1.9|1.6|0|0|112853002|42730000|3534000|71091100|66117640|66058645|887001|1.15|-5.88|25
2025-07-04 09:08:37|russ2000_0830|STOR|28|202006|202006|24|201409|202009|33.43|23.68|18.68|16|11.43|10.09|1.7|1.46|0.91|0.88|-10.53|-8.48|4.57|5.18|2.94|3.36|2|2|2.69|4.3|0.45|1.83|0|0|117982885|699165000|24069000|10378868400|6897315432|6760280457|79031785|27.23|-26.88|96
2025-07-04 09:08:39|russ2000_0831|TUES|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:08:39|russ2000_0832|CPK|148|202503|202503|142|198912|202506|16.86|22.22|1.58|4.16|1.05|3.25|1.88|1.94|0.9|1.04|1.32|0.54|4.4|2.17|6.5|5.37|2.21|3|1.11|2.11|0.27|0.19|0|0|3130750|700000|1536906000|4304620000|2760611860|1984062792|15840448|120.22|0|955
2025-07-04 09:08:42|russ2000_0835|BRKL|92|202503|202503|105|199903|202506|26.32|12.87|10.79|3.55|7.24|2.63|1.26|0.76|0.95|0.93|2.42|-7.47|3.09|5.12|3.02|2.32|0|0|4.01|1.99|0.66|0.53|2392521876|6440233000|290893663|1239805000|97470000|856075500|940053530|833611415|5563330|10.55|0|811
2025-07-04 09:08:45|russ2000_0839|PRIM|60|202503|202503|73|200703|202506|24.23|20.62|0.58|0.32|0.53|0.65|39.19|2.91|0.57|0.42|-0.01|8.66|0.9|0.38|10.84|9.2|4.16|5|2.02|0.91|1.17|0.89|0|0|118631938|351581000|608158000|4469319900|4208417064|3793183920|64379323|77.94|0|9700
2025-07-04 09:08:46|russ2000_0840|AMKR|93|202503|202503|106|199812|202506|22.92|16.4|1.26|0.69|0.8|0.83|2.93|1.25|2.86|0.28|-1.11|1.8|0.07|1.56|0.9|8.02|2.39|5|4.88|1.12|2.75|1.64|0|0|439635860|1562741000|2617990000|4806472700|5185711737|5067195900|36476008|20.99|0|29650
2025-07-04 09:08:50|russ2000_0841|DHT|61|202503|202503|74|200612|202506|48.26|9.83|4.4|1.93|2.15|3.21|1.43|1.64|1.41|0.34|-14.34|19.71|11.62|7.49|0.76|15.55|1.64|5|3.75|4.86|0.72|-1.05|0|0|78462049|80510000|1557538000|2024183200|1736168156|1837213550|19265590|10.81|0|17
2025-07-04 09:08:53|russ2000_0842|OPHT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:08:53|russ2000_0844|ZUMZ|74|202503|202503|81|200503|202506|68.39|1452|1.25|0.5|1.33|0.3|3.63|0.86|0.02|0|2.03|2.28|0|0|13.27|13.95|6.31|8|12.11|6.03|1.64|1.93|0|0|97905706|100962000|383473000|157067100|258029112|364858560|4425001|14.52|0|9195
2025-07-04 09:08:55|russ2000_0846|BH|139|202409|202409|134|199109|202503|33.26|11.48|0.92|0.71|0.8|1.48|3.34|1.51|0.53|0.02|0.79|2.74|0.15|0|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|54191614|132793000|382161000|782934600|906727630|510607754|10448027|292.21|0|10906
2025-07-04 09:08:58|russ2000_0847|PRFT|84|202006|202006|67|200312|202009|43.13|38.63|2.01|2.7|1.85|2.43|2.45|3.54|0.1|0.34|-0.28|0.07|0|0|-5.05|7.29|4.28|8|2.92|5.38|1.55|2.1|0|0|10544275|19544000|48059000|1540553700|1379318102|1383792980|20914863|42.74|15.14|3454
2025-07-04 09:08:59|russ2000_0848|SKYW|147|202503|202503|141|199003|202506|16.11|11.78|0.96|1.43|0.76|1.17|1.47|1.68|0.93|1.03|-1.14|6.02|0.74|1.67|6.23|3.29|1.83|2|2.33|2.9|1.38|2.24|0|0|379510954|750884000|5636712000|5975605600|4176380824|5162915800|27917659|102.97|0|13700
2025-07-04 09:09:03|russ2000_0849|SBSI|93|202503|202503|106|199812|202506|14.64|10.11|7.95|-2.98|4.11|3.46|1.85|1.09|3.75|1.03|-1.03|-4.58|2.64|4.89|3.25|3.12|0|0|4.5|2.58|0.5|0.42|2063840461|5070544000|567250837|1854662000|164792000|-121693000|894978072|973632690|3544822|29.43|0|845
2025-07-04 09:09:05|russ2000_0850|AEGN|145|202006|202006|118|198912|201906|69.76|920|1.85|0.53|1.77|0.38|2.56|1.03|0.48|0.62|-0.13|4.46|0|0|4.25|-0.88|2.48|6|6.27|2.62|1.37|0.19|0|0|68568122|95324000|169783000|606912900|434757492|439704405|1570604|14.13|-33.91|4900
2025-07-04 09:09:07|russ2000_0852|TOWN|81|202503|202503|94|200112|202506|24.27|14.48|5.11|-0.87|4.63|3.59|1.77|1.17|0.71|0.12|-0.55|-14.96|1.93|2.98|4.61|4.81|0|0|4|0.85|1.25|1.05|3663937405|11264938000|680285221|1333148000|257533000|1523471900|2541050576|2471829240|8763114|34.18|0|2460
2025-07-04 09:09:09|russ2000_0853|NFBK|67|202503|202503|71|200709|202506|43.1|15.11|4.51|-0.95|6.52|3.6|1.1|0.69|0.56|1.08|4.33|-14.22|2.43|4.53|2.87|2.89|0|0|2.44|1.56|0.53|0.73|1910283982|3621658000|568291814|1348135000|65636000|-88130400|489923924|538084820|2350639|11.48|0|380
2025-07-04 09:09:11|russ2000_0854|AMED|106|202503|202503|124|199406|202506|29.38|36.31|0.99|3.99|0.91|1.37|3.99|2.69|0.56|0.31|-3.15|-0.29|0|0|0.17|13.49|5.13|9|15.32|1.22|0.63|0.23|0|0|37782600|284881000|117911000|3360213400|3229051571|3274911150|32700805|98.39|0|21300
2025-07-04 09:09:14|russ2000_0856|FBP|133|202503|202503|130|199212|202506|21.55|11.32|2.95|-2.95|2.67|3.71|1.45|1.89|0.91|0.19|11.59|7.34|1.63|3.26|4.51|3.52|0|0|3.57|1.01|1.27|1.51|7161435005|10696686000|863107543|2349203000|148054000|1346872400|3397460486|4531983100|23125715|20.83|0|2674
2025-07-04 09:09:16|russ2000_0857|AMC|33|202503|202503|14|201312|201706|24.32|25.65|1.39|1.49|0.57|0.26|1.38|0.26|1.25|-2.32|18.11|80.02|6.28|12.96|-1.95|-54.27|6.11|5|7.87|19.66|0.99|3.24|0|0|267175600|378700000|6972800000|5002245200|1342745160|323388900|37884855|3.1|0|38872
2025-07-04 09:09:18|russ2000_0858|QDEL|141|202503|202503|113|199206|202009|120.72|47.83|3.32|14|3.31|0.7|4.46|0.65|0.15|0.83|-0.94|0.54|0|0|4.7|26.33|3.67|9|6.28|6.7|1.28|0.06|0|0|40379540|127100000|172629000|4321578400|1944041572|1260759720|42284127|28.82|0|1250
2025-07-04 09:09:21|russ2000_0861|NCI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:09:22|russ2000_0862|GTN|121|202503|202503|115|199609|202506|24.33|1.96|3.64|2.61|1.09|0.12|1.54|0.66|3.52|1.92|-2.08|8.86|1.68|7.06|1.94|3.7|0|0|3.79|2.76|1.85|1.96|0|0|62955631|210000000|791000000|901124100|461489220|439410000|5563736|4.53|0|8018
2025-07-04 09:09:24|russ2000_0863|DVAX|73|202503|202503|63|200906|202503|55.48|76|118.06|13.27|116.91|4.77|7.48|2.24|0.98|0.49|-15.23|-16.52|0|0|-84.06|-65.86|2.64|2|9.18|23.77|2.12|1.55|0|0|130885229|661336000|58347000|790371500|1227074240|965602880|18189692|9.92|0|231
2025-07-04 09:09:26|russ2000_0865|ARAY|67|202503|202503|51|200712|202009|101.59|80|1.66|0.79|1.49|0.3|4.9|2.85|1.66|3.5|-3.32|-8.71|0|0|-12.89|1.62|5.11|7|9.29|4.76|1.35|1.8|0|0|119026590|77824000|43996000|237087400|140905322|124950850|1424060|1.37|0|932
2025-07-04 09:09:28|russ2000_0866|NGHC|34|202006|202006|27|201312|202009|17.77|9.84|0.13|-0.03|0.75|0.73|1.59|1.5|0.28|0.22|-2.01|1.49|0.63|0.59|7.82|13.42|0|0|0.77|4.93|1.02|1.47|0|0|2762619548|5095297000|388889000|-170342400|3844175250|3922911390|17295509|33.9|46.61|9200
2025-07-04 09:09:30|russ2000_0867|GFF|149|202503|202503|140|199006|202506|26.92|14.98|0.62|0.93|0.48|1.36|2.05|15.85|1.05|7.16|6|4.38|1.17|0.95|5.79|3.01|2.97|7|3.59|3.98|1.45|1.95|0|0|73466864|127821000|490273000|4812414400|3418107470|3167924380|23784842|72.37|0|7300
2025-07-04 09:09:33|russ2000_0868|EIGI|32|202006|202006|7|201812|202009|120|44.15|3.45|2.13|1.67|0.78|9.01|4.05|15.01|8.1|5.7|6.78|0|0|-3.95|1.04|4.14|6|3.73|1.75|2.07|3.39|0|0|64082100|149193000|170421000|2339416900|827152137|837904332|3974768|5.89|53.07|3762
2025-07-04 09:09:34|russ2000_0869|RRTS|48|201912|201912|26|201003|201609|30.06|24.23|0.53|0.15|0.32|0.05|1.82|1.93|1.43|3.67|-15.38|-131.12|0|0|-16.75|-105.29|5.46|7|2.1|0.41|1.32|2.27|0|0|9444442|4777000|277560000|307598000|107614984|107192960|16618|2.84|0|3600
2025-07-04 09:09:36|russ2000_0870|OFIX|121|202503|202503|110|199203|201909|58.63|128.78|2.07|1.28|2.06|0.54|2.35|0.95|0.28|0.34|-0.19|-4.7|0|0|4.47|-6.05|5.55|9|2.06|1.32|0.82|1.41|0|0|37065351|57953000|65113000|535797900|435920400|214251710|5539519|11.15|0|1055
2025-07-04 09:09:39|russ2000_0871|USNA|106|202503|202503|118|199512|202506|18.47|16.77|1.55|1.22|1.64|0.67|8.15|1.07|0.22|0.04|6.97|9.65|0|0|40.07|33.62|5.44|10|9|4.67|0.67|1.57|0|0|71172629|179613000|99400000|466061200|573536580|646320100|4721252|30.53|0|1909
2025-07-04 09:09:42|russ2000_0872|CENX|101|202503|202503|114|199612|202506|48.13|15.53|0.82|0.5|0.64|0.74|1.96|2.31|0.86|0.66|-11.48|-2.68|0.5|0|-4.83|-5.45|1.15|1|6.32|4.41|2.07|2.33|0|0|110772113|44900000|919000000|2083421900|1681210138|1612790000|28368471|18.02|0|2079
2025-07-04 09:09:44|russ2000_0873|BCRX|109|202503|202503|-173|202603|198200|0|0|104.39|11.55|100.87|3.72|17.02|9.21|-0.17|-1.73|-9.34|-18.04|0|0|-60.8|-124.56|3.51|7|6.51|20.61|1.59|3.36|0|0|52673351|295092000|7149000|2361816700|1874503680|1447658240|34069333|8.96|0|140
2025-07-04 09:09:47|russ2000_0875|CVGW|81|202503|202503|93|200203|202506|41.81|47.4|0.86|1.12|0.81|0.71|3.81|2.39|0.23|0.19|2.22|2.48|2.08|2.91|10.88|-4.79|3.97|6|7.7|14.05|0.72|0.72|0|0|5770815|60361000|192798000|431537600|490449090|483439140|12539893|27.49|0|3657
2025-07-04 09:09:49|russ2000_0876|IPI|56|202503|202503|48|200803|202003|175.27|7.36|3.09|0.68|2.81|1.69|1.58|0.99|0.38|0.17|0|0|0|0|0.58|-2.88|2|2|7.72|1.99|1.3|2.6|0|0|64250982|46164000|368008000|429645300|463103676|463725378|6158966|35.73|0|445
2025-07-04 09:09:51|russ2000_0877|TGH|62|202006|202006|52|200709|202009|36.99|15.36|6.98|6.49|2.69|1.19|1.37|0.6|2.24|2.96|-1.66|-3.4|4.66|0|4.78|1.03|2.5|3|2.27|1.78|1.93|0.66|0|0|103778109|189848000|4055280000|4231239200|777103794|784054080|4582666|14.58|39.5|170
2025-07-04 09:09:53|russ2000_0878|ESPR|37|202503|202503|-173|202603|198200|0|0|41.73|3.4|23.04|0.74|10.31|11.73|-0.24|-0.69|-13.47|-11.52|0|0|-216.14|-165.91|0|0|15.66|40.03|2.67|1.69|0|0|160804365|114633000|7687000|373464600|193592498|28404271|3883813|0.9844|0|193
2025-07-04 09:09:55|russ2000_0879|NX|86|202503|202503|95|200109|202506|49.48|34.76|1.23|0.92|0.92|0.55|2.1|0.94|0.31|0.77|19.58|6.83|1.55|1.56|4.11|-2.82|3.88|7|4.8|3.14|1.28|1.91|0|0|50937256|62626000|236474000|1652795300|942910332|671476890|10311598|20.51|0|3632
2025-07-04 09:09:58|russ2000_0881|ORIT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:09:58|russ2000_0882|LKFN|95|202503|202503|108|199806|202506|16.49|17.56|2.93|1.93|4.43|6.16|1.95|2.26|0.63|0.16|1.31|2.53|2.4|3.19|8.84|11.59|0|0|2.45|3.76|0.59|1.04|2042297359|4643427000|291095989|1236099000|60331000|442661500|1570471505|1565113065|8498461|61.45|0|568
2025-07-04 09:10:02|russ2000_0883|HAFC|85|202503|202503|98|200012|202506|15.12|11.59|2.19|-2.69|3.78|3.12|1.46|0.99|0.6|0.33|3.63|-5.1|2.56|4.21|4.92|3.28|0|0|3.79|2.53|1|1.26|2789314478|5209781000|401431531|423927000|26412000|570006600|746162780|750938360|3454768|24.68|0|633
2025-07-04 09:10:04|russ2000_0884|MGNX|35|202503|202503|5|201403|201506|961.7|237.93|9.98|14.51|11.62|0.5|3.7|0.96|0|0|-12.59|-6.48|0|0|-28.23|-68.37|0|0|6.9|7.39|2.19|2.98|0|0|224069400|154141000|43887000|-77801700|76339263|60522385|2230510|1.21|0|384
2025-07-04 09:10:06|russ2000_0885|RTRX|41|202006|202006|4|201509|201609|15.1|18.39|6.23|3.7|6.88|4.3|15.04|2.97|2.9|0.66|-4.86|-10.26|0|0|-18.87|-19.89|5.26|7|10.89|8.85|39.18|0.38|0|0|187834619|457376000|2930000|700500900|947811998|833501956|5834469|18.62|56.73|221
2025-07-04 09:10:07|russ2000_0886|UFCS|149|202503|202503|162|198412|202506|29.47|11.34|0.79|0.34|0.91|0.58|1.19|0.86|0.01|0.15|2.94|6.81|2.56|2.23|8.22|-10.15|0|0|1.39|0.93|0.44|0.41|0|0|166188685|183678000|126036000|546762800|730314550|724835720|3215496|28.7|0|1185
2025-07-04 09:10:10|russ2000_0888|SASR|103|202009|202009|99|199512|202009|22.36|13.5|5.28|-1|3.75|2.43|1.75|0.81|1.56|0.47|0.07|8.65|2.71|5.22|4.27|3.51|0|0|2.52|2.29|0.69|1.27|2559805019|9964969000|362476806|1581698000|58738000|-378475800|1080652884|1091354670|4583918|22.98|-33.73|1159
2025-07-04 09:10:12|russ2000_0889|SSI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:10:13|russ2000_0892|WSFS|142|202503|202503|134|199112|202506|18.06|12.36|4.87|-2.36|2.53|3.1|1.45|1.17|4.23|0.12|7.96|11.93|1.2|1.13|2.92|4.63|0|0|2.19|1.84|0.77|1.5|2409226929|11391345000|556322062|1038736000|99320000|2391686000|3173115000|2787647500|19379818|55|0|1782
2025-07-04 09:10:16|russ2000_0894|ATNI|117|202503|202503|108|199212|201912|81.57|5604|2.11|2.05|1.95|0.34|1.52|0.52|0.5|1.28|3.74|1.52|2.42|6.12|8.08|-0.52|3.05|6|1.28|1.11|0.75|0.05|0|0|98639889|83847000|651790000|952977100|247268125|260065000|785016|16.25|0|1600
2025-07-04 09:10:18|russ2000_0896|COWN|66|202006|202006|37|201106|202009|31.82|4.44|3.15|1.86|2.39|0.39|0.72|0.5|0.81|2.28|0|0|0|0|-5.17|4.03|1.54|1|7.99|13.27|1.28|1.77|0|0|305832339|340193000|118731000|2349241900|449728832|476971320|6135967|16.27|5.72|1325
2025-07-04 09:10:20|russ2000_0897|KRA|49|202006|202006|42|201003|202009|34.38|2.91|1.06|0.9|0.55|0.34|1.59|0.54|1.66|0.99|-3.63|20.04|0|0|3.81|9.05|3.93|4|3.39|3.77|2.11|3.02|0|0|92323761|137365000|1000160000|1469749000|557585000|556185000|5942520|17.5|-45.47|1944
2025-07-04 09:10:21|russ2000_0899|NBHC|44|202503|202503|51|201209|202506|176.33|12.97|-1.69|0.2|4.21|3.59|1.22|1.08|0.11|0.1|11.36|12.26|1.56|3.08|3.38|8.56|0|0|2.58|1.88|0.85|1.12|4205199289|5616460000|1304457122|880674000|108860000|686640600|1432719101|1163059162|7950036|37.61|0|1205
2025-07-04 09:10:22|russ2000_0900|MYRG|56|202503|202503|67|200809|202506|26.96|83.23|0.48|0.32|0.49|0.88|2|5.13|0.14|0.16|2.06|1.13|0|0|9.36|9.24|4.31|7|2.26|2.21|1367.18|0.71|0|0|27785481|10896000|206266000|2892875100|2816430610|3042009250|35323482|181.45|0|7100
2025-07-04 09:10:25|russ2000_0901|FN|53|202503|202503|60|201006|202506|16.8|32.82|0.85|1.15|1.24|3.29|2.3|5.54|0.09|0.05|-0.16|0.99|0|0|12.65|11.64|3.35|4|3.27|1.87|0.89|0.87|0|0|272278510|950677000|236342000|9607913700|10558531740|11071716960|167255466|294.68|0|11506
2025-07-04 09:10:26|russ2000_0902|NHC|121|202503|202503|130|199212|202506|19.3|15.46|0.9|0.68|0.85|1.22|1.97|1.65|0.68|0.13|2.55|4.22|2.81|2.31|8.68|4.37|2.43|5|1.04|0.77|0.58|0.24|0|0|112891492|243171000|726993000|1549467700|1654898949|1645000524|7111325|107.01|0|14881
2025-07-04 09:10:29|russ2000_0904|TRST|150|202503|202503|138|199012|202506|22.79|12.47|5.66|1.4|6.73|3.62|3.8|0.92|0.5|0.12|2.94|4.73|3.22|4.31|10.92|7.41|0|0|3.38|2.11|0.84|1.29|2788811452|4899050000|292086370|373235000|81591000|344678400|635638374|3223024800|3232965|33.42|0|806
2025-07-04 09:10:33|russ2000_0906|HLIT|105|202503|202503|118|199512|202506|117.62|21.04|2.15|1.6|2.44|1.6|3.51|2.4|0.12|0.29|-0.68|-2.83|0|0|-17.83|-5.26|3.78|8|5.3|6.85|1.92|0.69|0|0|105082495|148708000|66633000|1050207700|1086010130|916004690|7792348|9.47|0|809
2025-07-04 09:10:35|russ2000_0907|AMWD|149|202503|202503|141|199003|202506|22.68|8.74|0.76|1.2|0.68|0.51|2.5|0.9|0.46|0.4|1.27|1.29|0.6|0|8.5|4.96|3.28|5|3.86|2.04|1.36|2.49|0|0|51760672|48195000|325497000|1140246500|827224947|963128574|9708492|56.61|0|9900
2025-07-04 09:10:38|russ2000_0908|RECN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:10:39|russ2000_0909|CUBI|41|202503|202503|54|201112|202506|12.33|14.8|5.74|10.47|2.57|2.96|1.1|1.07|2.05|0.76|-23.34|-228.25|0|0|3.34|2.5|0|0|3.65|1.82|0.79|1.88|5659469686|10965875000|1043361447|4186245000|8380000|-777845600|1849082334|1857699492|13958721|58.74|0|867
2025-07-04 09:10:40|russ2000_0910|GERN|101|202503|202503|1|201606|201609|244|220|147.78|825.38|212.72|8.02|3.66|3.35|0.13|0.44|-9.55|-3.42|0|0|-41.54|-46.83|1|1|12.03|14.23|1.35|0.67|0|0|115577604|396877000|6226000|619905100|898054098|348222201|16029148|1.41|0|46
2025-07-04 09:10:43|russ2000_0911|TR|149|202503|202503|142|198912|202506|40.42|27.4|3.82|3.75|4.15|3.41|4.04|2.78|0.03|0.01|1.82|2.25|0.39|1.06|12.31|8.38|2.48|5|3.23|10.38|0.67|-0.39|0|0|80318132|176607000|184221000|2272918800|2441401770|2230144950|8796389|33.45|0|2000
2025-07-04 09:10:46|russ2000_0912|PRO|65|202503|202503|27|200706|201403|131.72|270.71|4.85|4.93|4.91|2.21|12.52|11.76|-0.57|-4.11|-1.69|1.19|0|0|-7.3|-27.18|6.22|7|5.79|8.8|1.46|1.9|0|0|116095693|160023000|56831000|859771200|748497888|678140640|14301377|15.66|0|1413
2025-07-04 09:10:48|russ2000_0913|ETH|110|202006|202006|105|199406|202009|20.53|50.15|1.16|0.61|1.13|0.68|2.35|1.18|0.32|0.15|5.6|12.38|1.92|5.3|10.5|2.32|4.55|9|10.63|8.28|1.3|1.55|0|0|61554445|72276000|346020000|359281700|594259532|597506800|46675104|23.72|0|3369
2025-07-04 09:10:50|russ2000_0914|BLDR|65|202503|202503|78|200512|202506|50.88|14.96|0.55|0.66|0.38|0.84|10.76|2.95|4.28|1.02|-8.81|0.31|0|0|-4.81|9.15|5.88|9|5.57|10.57|2.01|3.06|0|0|75778815|115371000|1029896000|17260105000|13270686940|13716559430|253132700|116.69|0|15800
2025-07-04 09:10:52|russ2000_0915|SGMS|143|202006|202006|109|199209|201912|37.51|21.03|2.96|3.96|1.51|1.1|8|226.31|15.78|-3.53|-13.91|10.96|0|0|-6.58|-5.93|2.45|6|5.54|7.88|1.71|2.3|0|0|91151438|790000000|543000000|11689263200|3320702038|3316450000|99493081|34.91|71.55|9800
2025-07-04 09:10:55|russ2000_0916|IVC|146|202006|202006|97|198912|201403|56.66|17.93|0.9|0.47|0.68|0.29|1.94|0.86|0.75|0.85|0.26|0.82|0.26|0.68|2.44|-7.78|2.97|7|6.68|14.5|1.23|0.04|0|0|31663915|104192000|89013000|411768600|258830880|259282080|2204455|7.52|0.27|3900
2025-07-04 09:10:57|russ2000_0917|UBNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:10:58|russ2000_0919|CASS|105|202503|202503|116|199606|202506|26.66|28.59|2.62|-0.14|4.69|3.18|3.43|2.48|0.02|0|2.23|3.72|1.48|2.83|13.59|11.11|0|0|2|3.22|0.57|1.25|383722647|825956000|222554305|797184000|19695000|-216692000|583264110|631988940|2265944|43.45|0|1122
2025-07-04 09:11:00|russ2000_0920|CZR|31|202503|202503|22|201409|202003|24.67|11.7|2.71|6|1.1|0.54|2.71|1.46|3.16|3|-16.84|-17.6|0|0|2.79|-6.26|4.83|5|10.7|6.68|1.88|4.01|0|0|255464000|884000000|2546237000|17402214400|6019057587|2272724543|144974863|28.39|0|15500
2025-07-04 09:11:02|russ2000_0921|CDR|123|202006|202006|120|198912|201912|53.72|54.03|7.46|6.05|3.19|0.49|1.47|0.22|1.48|1.46|-8.13|-0.73|7.42|14.95|0.7|-1.34|2.11|3|3.29|1.21|0.44|1.76|0|0|8743953|68233000|13838000|863307500|71571196|69311011|478612|0.8012|-74.28|75
2025-07-04 09:11:04|russ2000_0924|IPHI|46|202006|202006|28|201009|201709|54.95|24.96|5.13|12.01|5.27|10.27|4.68|16.79|0.47|1.44|-2.98|-0.16|0|0|0.81|-8.94|5.29|7|8.16|5.14|1.47|0.54|0|0|225950209|221925000|143308000|6147622100|5859246496|5526929472|113167500|112.96|88.42|685
2025-07-04 09:11:05|russ2000_0925|CVCO|72|202503|202503|85|200403|202506|45.21|20.93|1.21|1.3|1.5|1.78|2.14|3.27|0.13|0.02|-5.5|-1.76|0|0|7.19|11.56|3.41|7|4.43|1.39|1.13|1.25|0|0|105542917|376067000|95704000|3108800100|3478915440|4024863621|86047796|434.43|0|5000
2025-07-04 09:11:07|russ2000_0926|INO|89|202503|202503|-173|202603|198200|0|0|89.04|931.29|78.68|748.84|7.93|1.46|0.35|0.43|-13.78|-7.96|0|0|-67.93|-132.43|1.8|2|5.38|34.17|2.39|-0.81|0|0|52326404|68362500|24588700|6269900|74632404|317067449|1659891|2.035|0|190
2025-07-04 09:11:09|russ2000_0927|QUAD|49|202503|202503|35|201006|201903|36.71|79.33|0.6|0.33|0.23|0.1|1.74|3.27|2.47|5.37|10.8|37.47|8.56|4.42|-3.59|-11.37|5.02|7|5.01|5.3|1.52|2.09|0|0|24384783|8100000|1064400000|746960600|292455300|286455000|1593064|5.65|0|19600
2025-07-04 09:11:11|russ2000_0928|DXPE|97|202503|202503|110|199712|202506|19.38|18.22|0.58|0.37|0.44|0.78|2.35|3.09|1.59|1.41|3.71|0.66|0|0|4.58|3.98|4.9|8|2.83|3.46|1.71|2.77|0|0|9637516|114283000|124149000|1888834400|1375605395|1628098750|11195128|87.65|0|2747
2025-07-04 09:11:13|russ2000_0929|HZO|94|202503|202503|106|199812|202506|25.91|10.26|0.62|0.41|0.4|0.24|1.34|0.54|0.86|1.2|0.98|7.63|0|0|3.28|8.25|4.29|9|8.99|8.14|1.6|2.77|0|0|31369261|203507000|181176000|1540785300|557363856|554233926|7582909|25.14|0|1754
2025-07-04 09:11:15|russ2000_0930|FFIC|101|202503|202503|112|199612|202412|17.64|16.16|10.24|6.89|3.72|2.68|1.35|0.57|2.55|0.6|-0.46|-2.9|3.16|7.41|2.82|2.07|0|0|2.41|1.13|0.92|0.87|2339806276|5098399000|169825653|1634669000|65321000|-811856200|401267196|342939960|2471182|11.88|0|474
2025-07-04 09:11:18|russ2000_0931|FRED|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:11:19|russ2000_0932|LMNX|82|202006|202006|55|200612|202009|100.95|114|7.94|2.87|8.63|3.02|4.48|2.29|0.01|0.39|0.39|-2.37|1.1|1.37|-2|2.21|4.48|8|6.69|10.35|0.72|-0.02|0|0|75762012|291665000|83582000|1123313400|1181003862|1207824300|17163476|26.22|26.42|1247
2025-07-04 09:11:20|russ2000_0934|KAI|117|202503|202503|130|199212|202506|53.48|33.7|1.63|2.38|1.78|3.58|2.61|4.27|0.35|0.32|0.6|1.86|1.04|0.51|6.58|6.73|3.37|7|1.72|2.45|1.3|1.42|0|0|66361796|91678000|82242000|3934076500|3738259455|3667182400|37692997|317.45|0|2800
2025-07-04 09:11:23|russ2000_0935|WMC|31|202006|202006|26|201309|202003|10.65|1.88|34.73|19.71|25.64|1.48|0.94|0.67|1.25|8.78|-6.86|-55.44|20.67|59.9|3.23|-18.13|0|0|6.04|3.78|1|2.74|0|0|30610300|19363000|0|1759169400|123079302|113204781|1754015|2.07|-78.5|
2025-07-04 09:11:24|russ2000_0936|ACET|3|202503|202503|-173|202603|198200|0|0|0|0|2.14|1.43|0.44|0.31|0|0|0|0|0|0|0|0|0|0|0|0|2.48|2.04|0|0|176269000|150439000|0|-99986100|50452856|0|294473|0.61|0|
2025-07-04 09:11:25|russ2000_0938|MOD|148|202503|202503|141|199003|202506|33.81|28.8|0.71|0.41|0.66|2.06|1.86|5.67|0.45|0.39|1.4|-2.63|2.17|0|6.01|-1.9|2.63|5|1.76|1.48|1.48|2.68|0|0|41969782|71600000|439400000|5447802200|5158839000|5013650000|89212317|98.5|0|11300
2025-07-04 09:11:28|russ2000_0939|ONCE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:11:29|russ2000_0940|INSY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:11:30|russ2000_0941|FFG|98|202006|202006|95|199612|202009|14.23|14.63|-1.67|-9.41|1.55|1.64|1.03|0.77|0.19|0.06|4.56|10.2|2.08|4.02|7.48|5.35|0|0|1.16|0.94|0.88|-0.52|254085188|258867000|2844944795|8139516000|42200000|-6837456400|1179339200|1188156375|6225308|48.05|-17.38|1751
2025-07-04 09:11:32|russ2000_0944|EXEL|85|202503|202503|55|201109|202506|42.54|20.03|13.47|6.37|12.2|5.59|34.88|5.64|4.24|0|-8.01|-1.99|0|0|-54.95|16.85|4.98|9|9.53|2.9|2.28|0.88|0|0|312110459|1031316000|52323000|10988302300|12146364800|14022196800|150753708|44.075|0|617
2025-07-04 09:11:34|russ2000_0946|CPE|104|202006|202006|99|199509|202006|92.87|1.27|4.73|4.43|2.61|0.24|1.91|0.11|1.01|1.78|0|0|0|0|-2.1|-25.73|1.87|2|7.87|24.54|1.48|3.95|0|0|28914771|7500000|5609186000|3539197500|191595000|191394488|14276108|4.82|-88.89|475
2025-07-04 09:11:35|russ2000_0947|CAMP|148|202503|202503|111|199109|201906|49.48|389.33|1.57|1.13|1.53|0.83|4.47|0.57|0.46|1.72|0.08|6.56|0|0|2.39|-23.01|3.44|6|3.35|3.1|1.99|2.72|0|0|39922213|49323000|77068000|-20095600|29227360|49671200|243436|1.45|0|1080
2025-07-04 09:11:38|russ2000_0948|MTRX|127|202503|202503|115|199103|201912|26.98|19.5|0.54|0.12|0.53|0.5|1.96|2.48|0.18|0.03|0.33|7.54|0|0|5.09|-9.72|2.36|5|1.92|1.84|1.48|1.79|0|0|29122194|185541000|102123000|187476900|372969219|353164910|2318527|13.51|0|2900
2025-07-04 09:11:41|russ2000_0949|CTS|149|202503|202503|159|198509|202506|39.13|21.52|1.26|1.69|1.28|2.52|2.35|2.38|0.33|0.16|1.83|0.27|1.79|0.38|5.87|4.21|2.57|6|2.06|2.31|1.1|0.13|0|0|53224969|90288000|123717000|1275278700|1278866713|1384995440|7256189|42.61|0|3570
2025-07-04 09:11:44|russ2000_0951|CHGG|35|202503|202503|-173|202603|198200|0|0|6.17|18.71|5.3|0.22|5.19|0.69|0.57|0.34|-2.51|-0.64|0|0|-44.82|0.12|6.29|6|14.09|11.16|1.3|1.24|0|0|267633182|88293000|147976000|103132300|127506170|161959710|5979175|1.21|0|1401
2025-07-04 09:11:46|russ2000_0952|MHO|111|202503|202503|124|199406|202506|12.15|5.93|0.7|0.73|0.4|0.72|1.14|1|0.97|0.31|-0.52|2.04|0.27|0|4.08|9.2|2.57|6|5.46|2.77|1.31|3.28|0|0|51293739|776378000|72197000|3149919700|3001743912|3233092320|26563594|112.12|0|1401
2025-07-04 09:11:48|russ2000_0953|USPH|120|202503|202503|118|199512|202506|35.72|35.87|2.11|2.69|2.72|1.69|4.13|2.39|0.4|0.33|1.85|1.77|1.3|2.28|9.13|9.16|3.5|4|2.55|7.98|1.03|1.36|0|0|13560110|39183000|105499000|1577049900|1187990940|1004322600|14373939|78.2|0|5400
2025-07-04 09:11:51|russ2000_0955|MNR|142|202503|202503|131|199209|202506|27.16|8.97|14.34|15.29|7.07|1.54|1.65|1.24|1.08|0.86|-5.46|2.8|8.22|19.32|4.79|0.14|2|2|0.89|1.41|0.37|0.78|54100|54100|35702801|7790000|5860000|2160987600|1708750180|1414571280|6277121|14.44|0|12
2025-07-04 09:11:54|russ2000_0956|CPSI|74|202006|202006|71|200212|202009|28.39|18.78|2.8|1.8|2.74|1.43|8.08|2.1|0.21|0.53|3.27|3.08|3.53|1.46|31.8|7.23|5.92|8|8.8|3.3|0.73|0.78|0|0|16264001|18668000|20952000|482375600|398934880|386701830|2043801|27.49|11.3|2000
2025-07-04 09:11:56|russ2000_0957|CDE|139|202503|202503|142|198912|202506|139.24|31.24|4.78|2.79|3.97|3.18|1.81|2.06|0.9|0.15|-1.25|-4.48|0.2|0|-9.2|-29.39|1.16|2|7.38|2.82|1.06|3.03|0|0|125651944|77574000|938713000|5990386000|5662078688|2134772700|136167108|8.86|0|2155
2025-07-04 09:11:59|russ2000_0959|ANIK|111|202503|202503|91|199712|202009|24.83|43.82|2.27|3.4|3.29|1.47|1.84|1.02|0.05|0.17|-25.28|-1.87|0|0|4.28|3.9|3.14|6|3.74|12.72|1.52|1.25|0|0|50336620|53371000|75855000|98361000|151664300|150225420|712595|10.58|0|154
2025-07-04 09:12:02|russ2000_0960|WGO|151|202503|202503|125|199306|202409|19.93|195.13|0.65|0.86|0.7|0.35|2.67|0.78|0.13|0.44|3.71|-1.87|1.76|3.92|12.66|5.13|2.59|6|9.43|6.79|1.71|2.81|0|0|58118189|10500000|204408000|1479440000|0|0|0||0|5505
2025-07-04 09:12:05|russ2000_0961|BCOR|88|202006|202006|64|200403|202003|28.42|12.6|11.28|1.02|9.77|0.62|2.9|1.18|0.23|1.01|0|0|0|0|-6.31|-33.29|2.64|7|5.69|3.03|1.16|1.9|0|0|226695200|90081000|71446000|740423200|1576778494|1578682420|197746|32.8263|0|690
2025-07-04 09:12:07|russ2000_0963|ATRC|68|202503|202503|-173|202603|198200|0|0|3.59|7.68|3.32|3.22|5.32|3.57|0.17|0.14|-4.89|-9.56|0|0|-46.89|-14.92|6.21|7|3.36|4.97|0.88|1.23|0|0|40047062|99885000|32809000|1584255600|1621915103|1364837730|15389723|32.77|0|730
2025-07-04 09:12:09|russ2000_0965|ECHO|48|202006|202006|44|200909|202009|51.76|164.13|0.53|0.37|0.49|0.32|2.97|1.85|-1.8|0.38|-3.28|3.56|0|0|6.48|0.81|6.75|8|9.25|3.78|1.14|0.78|0|0|36428741|35438000|72285000|807154700|681239546|688479428|3771842|26.26|11.6|2539
2025-07-04 09:12:10|russ2000_0966|WRLD|129|202503|202503|133|199203|202506|34.3|10.09|2.55|2|1.85|1.74|2.87|1.99|1.14|1.02|6.03|22.39|0|0|10.4|5.16|0|0|12.37|19.56|0.96|1.62|0|0|7246646|9730300|121245000|1313480800|887354880|1225272960|8373120|165.12|0|3744
2025-07-04 09:12:13|russ2000_0968|PLAB|145|202503|202503|143|198909|202506|28.4|10.55|1.6|1.04|1.53|1.47|1.57|1.11|0.41|0.07|-1.79|3.16|0|0|4.67|3.81|1.62|4|5.99|2.47|1.88|1.17|0|0|136419828|558407000|623247000|1056091100|1189484860|1321904220|16082120|20.26|0|1775
2025-07-04 09:12:16|russ2000_0970|PDFS|81|202503|202503|92|200206|202506|483.42|712.67|3.67|6.96|4.62|4.5|3.03|3.36|0.01|0.28|0.64|0.3|0|0|-2.06|-3.15|4.15|6|3.33|1.47|1.69|1.74|0|0|71448893|54149000|47468000|851311600|836599400|703102680|4816389|21.38|0|353
2025-07-04 09:12:18|russ2000_0971|MRTN|141|202503|202503|154|198612|202506|25.54|48.11|0.81|1.53|0.88|1.13|1.51|1.38|0.56|0|1.46|0.68|0.61|1.85|7.5|10.71|2.84|5|1.37|1.57|0.87|0.45|0|0|10198703|39905000|664570000|1018694300|1058599266|1081794210|5852651|12.99|0|4087
2025-07-04 09:12:21|russ2000_0972|TTI|129|202503|202503|138|199012|202506|115.38|3.95|1.7|1.05|1.32|0.74|2.21|1.64|2.24|0.66|0|0|0|0|2.55|-14.56|1.57|2|2.68|1.07|1.48|3.93|0|0|26358872|41000000|789108000|584959300|447111504|422976960|5818764|3.36|0|2600
2025-07-04 09:12:23|russ2000_0974|INAP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:12:24|russ2000_0975|STRA|101|202503|202503|114|199612|202506|29.57|18.19|4.54|1.76|5.05|1.67|11.79|1.25|0.39|0|4.1|1.5|1.36|2.82|47.04|7.86|3.15|6|9.73|2.54|0.7|0.48|0|0|119397930|182639000|198665000|1874374200|2065398521|1873881560|14104103|85.13|0|3076
2025-07-04 09:12:27|russ2000_0979|TOWR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:12:27|russ2000_0981|XLRN|34|202006|202006|-173|202603|198200|0|0|66.91|72.85|71.85|68.79|7.73|16.07|-0.17|0|-8.09|0|0|0|-38.38|-30.75|0|0|6.33|6.28|0.89|-0.21|0|0|216990452|389810000|28787000|6385117000|6126795437|6092104600|47004365|113.11|150.25|237
2025-07-04 09:12:28|russ2000_0982|ADC|110|202503|202503|121|199503|202506|20.13|41.28|11.11|20.3|7.26|11.89|1.67|1.47|0.92|0.52|-1.44|-21.98|7.3|4.16|5.76|3.19|1.96|2|3.7|11.88|0.59|0.55|0|0|5853552|7915000|300978000|11155614600|8037958916|3985839442|80371431|73.06|0|41
2025-07-04 09:12:31|russ2000_0983|WASH|134|202503|202503|140|198912|202412|18.83|11.65|5.51|2.13|3.46|4.53|1.79|1.05|1.94|1.67|-0.06|16.59|3.67|7.92|5.01|4.26|0|0|1.57|1.1|0.55|0.54|1554702800|4285693000|223258055|190370000|57572000|1227863300|545128108|489724760|4021825|28.28|0|619
2025-07-04 09:12:34|russ2000_0984|TNET|33|202503|202503|44|201406|202506|567.19|21.9|0.96|0.97|0.88|0.72|35.41|56.19|-0.16|15.6|-0.56|3.09|0.14|1.4|17.99|32.23|5.48|7|2.37|2.49|2.06|1.89|0|0|248148967|349000000|128000000|4173917500|3539793150|4973520000|23704910|73.14|0|2800
2025-07-04 09:12:35|russ2000_0986|PRSC|70|202006|202006|63|200409|202006|25.45|113.16|0.91|0.86|0.81|0.82|2.7|3.51|0.96|0|0|0|0|0|4.69|13.01|3.23|7|5.11|1.21|0.59|0.9|0|0|57462723|41786000|40657000|1230119500|1266606519|1173191496|7881577|89.71|43.64|3800
2025-07-04 09:12:37|russ2000_0987|FOR|56|202503|202503|70|200712|202506|35.47|6.06|4.51|1.39|3.6|0.69|1.08|0.62|0.49|0.53|-2.11|-27.44|0|0|1.58|3.69|1.81|2|6.31|0.82|2.04|2.27|0|0|142233094|174300000|4400000|1715676000|1016476000|962000000|3061691|20|0|128
2025-07-04 09:12:39|russ2000_0988|RUTH|70|202006|202006|59|200509|202006|22.92|9.87|1.36|1.15|1.15|0.87|5.1|3.65|0.73|1.26|5.69|-6.63|2.16|4.8|15.41|-1.3|5.1|4|5.25|8.5|1.24|3.64|0|0|7143797|96127000|337040000|431961200|388216143|340546281|16062366|11.37|-40.07|5740
2025-07-04 09:12:40|russ2000_0989|IMKTA|142|202503|202503|143|198909|202506|15.35|19.44|0.36|0.32|0.17|0.22|1.3|0.77|1.7|0.33|2.73|6.66|3.74|1.04|3.9|9.23|3.95|9|1.8|7.5|0.67|0.69|0|0|31919170|297329500|1387301000|1428130100|1203865072|1284066124|7764272|63.38|0|27000
2025-07-04 09:12:43|russ2000_0990|FTD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:12:43|russ2000_0991|MOV|118|202503|202503|128|199306|202506|60.37|20.61|1|0.32|0.98|0.57|1.39|0.74|0.32|0.13|2.52|8.36|1.56|8.49|5.75|-26.26|4.25|8|2.8|8.13|0.98|0.57|0|0|89718435|203086000|108057000|165772500|366686481|383227600|3330358|16.49|0|1145
2025-07-04 09:12:46|russ2000_0992|ENT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:12:47|russ2000_0993|ASCMA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:12:47|russ2000_0994|ANH|88|202006|202006|78|199906|201812|28.74|11.24|93.54|110|32.87|41|0.91|0.58|3.36|1.25|-11.61|25.68|12.12|17.37|2.79|-12.61|0|0|3.1|1.48|0.56|3.07|0|0|11293261|29508000|987000|751512600|165408490|172886750|942913|1.67|-52.29|12
2025-07-04 09:12:49|russ2000_0996|HAYN|86|202006|202006|64|200409|202009|87.67|42.29|1.02|0.42|1.05|0.5|1.79|0.74|-0.24|0.1|2.13|1.79|2.27|5.08|5.42|1.66|2|3|3.87|1.35|1.47|0.82|0|0|31722156|65466000|162634000|182270600|217736646|216316500|1701124|17.34|-46.92|1776
2025-07-04 09:12:51|russ2000_0997|VVI|146|202006|202006|121|198912|202003|75.08|20.6|0.59|0.8|0.44|0.41|2.04|2.77|0.81|3.08|8.56|-8.76|6.38|1.72|4.02|-32.49|1.3|1|1.88|5.19|1.11|2.52|0|0|88075523|154216000|577814000|816321100|425586062|422474060|6901623|20.83|-68.98|5361
2025-07-04 09:12:53|russ2000_0998|LRN|63|202503|202503|66|200812|202506|57.45|22.65|1.24|0.97|1.3|2.93|2.28|4.46|0.03|0.29|0.68|-1.19|0|0|5.52|3.55|6.4|8|8.79|7.34|0.74|0.9|0|0|162113754|723691000|150436000|6011369900|6314298581|5991846110|103019768|145.19|0|4950
2025-07-04 09:12:55|russ2000_0999|KFRC|109|202503|202503|120|199506|202506|54.46|16.29|0.75|0.56|0.7|0.55|3.37|5.55|0.28|0.47|9.54|18.06|2.21|3.74|8.67|18.92|5.21|10|2.14|1.51|1.45|1.42|0|0|10662875|444000|45587000|831307900|773449650|866938140|5312770|41.13|0|13900
2025-07-04 09:12:58|russ2000_1000|GRC|149|202503|202503|142|198912|202506|25.53|21.73|1.26|1.84|1.37|1.45|2.26|2.53|0.06|0.92|2.53|2.2|2.5|2|11.41|9.46|2.79|6|1.61|1.27|0.98|0.36|0|0|23075895|21840000|109157000|1295896400|965530368|958079880|2063064|36.72|0|1200
2025-07-04 09:13:01|russ2000_1001|NOG|86|202503|202503|66|200812|202506|42.54|4.42|11.25|2.65|7.98|1.29|8.77|1.16|0.95|0.96|-8.76|-8.19|0.4|6.14|-8.92|-35.1|2.72|2|14.56|9.19|1.93|2.33|0|0|25006288|33576000|1009083000|5075185200|2798201700|1177534260|52326052|28.35|0|24
2025-07-04 09:13:03|russ2000_1003|NWLI|146|202006|202006|143|198412|202009|8.73|6.24|0.06|-4.67|0.94|1.1|0.64|0.31|0.09|0|0.16|0.18|0.18|0.2|8.58|4.96|0|0|0.86|0.42|0.99|1.55|0|0|1773356846|3823816000|1600000|-3118068400|664551720|664551720|1987599|182.77|-31.9|287
2025-07-04 09:13:06|russ2000_1004|PRAH|29|202006|202006|21|201506|202009|135.58|30.15|2.41|2.35|2|2.01|5|5.38|1.36|1.1|-1.83|4.17|0|0|5.29|8.99|4.87|6|2.46|1.46|0.73|1.06|0|0|126339600|168229000|370749000|7404828100|6284878236|6334833960|30071803|98.28|-7.11|17500
2025-07-04 09:13:07|russ2000_1005|MITT|39|202503|202503|52|201206|202506|53.29|8.58|20.98|5.44|10.3|3.3|0.92|0.69|1.9|12.39|6.41|52.51|16.17|10.46|4.26|-19.3|0|0|4.38|16.77|0.89|2.45|0|0|53372892|115549000|0|7068122100|223923940|248085450|1720605|7.55|0|
2025-07-04 09:13:08|russ2000_1006|HSTM|85|202503|202503|79|200509|202506|60.02|43.92|2.58|2.01|3.28|2.89|4.34|2.33|0.01|0|0|0|0.02|0.43|0.64|5.35|4.48|7|1.57|3.59|1.11|0.01|0|0|64063745|113319000|51358000|731316100|844635051|886131750|6323762|27.67|0|876
2025-07-04 09:13:11|russ2000_1008|SRPT|97|202503|202503|3|202406|202503|89.38|30.88|95.92|21.6|102.43|0.85|11.7|1.47|0.14|1|-12.98|-2.91|0|0|-92.22|-33.02|3.46|5|10.93|11.62|1.47|1.27|0|0|242603748|522762000|227537000|2296063700|1680158790|1333252800|109125050|17.1|0|743
2025-07-04 09:13:13|russ2000_1009|APEI|65|202503|202503|71|200709|202506|24.49|30.16|2.72|0.69|2.73|0.88|5.48|2.03|0.02|0.3|1.51|10.05|0|0|21.8|4.41|7.04|9|8.01|2.02|0.82|0.54|0|0|113811966|161597000|84562000|521330300|549388744|455316080|9770543|30.46|0|2640
2025-07-04 09:13:15|russ2000_1010|TCBK|121|202503|202503|129|199303|202506|20.46|11.8|1.55|-2.77|2.93|3.46|1.62|1.06|0.37|0.15|2.69|5.33|2.59|3.26|8.97|7.24|0|0|2.13|1.1|0.71|0.52|1792527754|6248258000|315486050|2160600000|115134000|-637235400|1331817325|1209962670|4486206|40.49|0|1124
2025-07-04 09:13:18|russ2000_1012|NLS|86|202006|202006|77|199912|201903|21.38|11.58|1.08|1.37|1.4|1.25|3.16|5.26|0.1|0.16|5.56|0.44|0.99|0|9.11|-7.54|5.51|10|11.35|17.32|1.69|3.44|0|0|43257853|45656000|43759000|512681900|468384210|467477670|45477959|15.63|1168.7|434
2025-07-04 09:13:20|russ2000_1014|PGTI|66|202006|202006|57|200606|202009|29.52|27.95|1.49|1.69|1.13|1.29|3.4|2.27|1.25|0.93|-4.87|-0.54|0|0|-0.98|4.4|4.95|7|2.73|1.5|1.05|2.08|0|0|31735367|98353000|169410000|1344953300|1013570532|1016616600|5355843|17.19|6.33|3000
2025-07-04 09:13:21|russ2000_1017|GNMK|46|202006|202006|-173|202603|198200|0|0|12.35|7.35|11.75|6.72|9.66|10.31|0.71|0.78|-18.46|-9.24|0|0|-65.03|-37.84|3.83|8|7.36|9.87|1.2|4.3|0|0|53764179|132795000|23792000|932392200|989702000|931392000|16427556|14|106.64|437
2025-07-04 09:13:22|russ2000_1018|LPSN|85|202503|202503|37|200406|201309|81.91|364.07|4.55|10.75|4.84|0.32|6.18|2.67|0.02|-7.06|-4.3|-0.09|0|0|-14.6|-32.51|5.47|9|3.3|15.86|1.31|2.1|0|0|57247165|176254000|104394000|447392300|94345918|66307308|1234209|1.01|0|1341
2025-07-04 09:13:25|russ2000_1019|ACTG|104|202503|202503|86|200306|202412|102.28|8.17|7.48|13.28|34.95|1.59|2.62|0.64|0.03|0.2|2.98|-9.26|2.68|0|-16.69|-6.08|2.46|1|4.94|2.5|1.05|0.7|0|0|114456042|326778000|1249000|162939700|344294686|175541004|634783|3.58|0|17
2025-07-04 09:13:27|russ2000_1020|DCOM|102|202503|202503|116|199606|202506|19.43|42.76|10.57|5.27|4.57|3.22|1.48|0.91|2.09|0.55|2|19.99|3.37|3.71|3.66|1.77|0|0|2.81|2.19|0.94|1.27|2434630073|4438412000|148626182|1038611000|58236000|1038801100|1179947754|895585278|6876634|26.94|0|457
2025-07-04 09:13:29|russ2000_1021|UFI|149|202503|202503|119|199006|202003|23.07|62.11|0.84|0.41|0.67|0.16|1.61|0.42|0.49|0.58|3.46|5.19|0.5|0|4.13|-12.02|1.74|2|1.51|1.28|1.24|1.18|0|0|35932636|16255000|213186000|212403900|95837112|96282900|278526|5.22|0|2560
2025-07-04 09:13:32|russ2000_1022|PKD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:13:33|russ2000_1023|DPLO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:13:34|russ2000_1024|QTS|33|202006|202006|24|201312|201912|370.79|540|8.93|10.87|5.87|7.16|3.17|2.64|0.73|-15.21|-7.27|-5.24|3.25|2.89|0.91|0.86|3|3|6.52|14.39|0.87|0.24|0|0|18962103|16474000|54274000|5508701800|3871438338|3766894460|39771775|63.02|25.57|612
2025-07-04 09:13:35|russ2000_1026|IPAR|136|202503|202503|142|198912|202506|22.11|25.55|1.47|2.03|1.58|2.88|2.94|5.35|0.14|0.2|1.2|2.62|1.42|2.36|11.5|5.74|3.98|9|1.34|1.04|1.34|0.94|0|0|87254495|171927000|37026000|4423522400|4218202440|4140466920|26651255|131.31|0|402
2025-07-04 09:13:38|russ2000_1027|COKE|149|202503|202503|158|198512|202506|73.28|17.43|0.99|0.67|0.51|1.44|16.67|6.49|24.86|1.19|1.14|1.67|2.05|0.72|2.06|3.77|3.71|9|1.17|1.7|0.57|1|0|0|51468015|1491855000|1131066000|10028495400|9733401370|1053976000|78533177|111.65|0|16900
2025-07-04 09:13:41|russ2000_1028|GDOT|47|202503|202503|41|201006|202009|34.9|52.61|1.56|0.63|2.19|0.32|4.04|0.62|0.08|0.07|2.77|0.01|0|0|14.69|5.23|6.05|7|6.58|4.35|1|1.02|0|0|753122500|1874882000|171734000|-1219917200|591535252|573107920|8112006|10.78|0|1200
2025-07-04 09:13:42|russ2000_1029|GBL|90|202006|202006|87|199812|202009|12.51|4.92|1.73|0.94|2.51|1.03|4.19|4.53|0.18|0.32|8.37|2.84|0.51|0.7|75.21|81.2|5.48|10|0.94|0.65|1.26|1.46|0|0|318930435|58117000|2678000|271784300|346751480|334532800|245975|12.55|-36.97|189
2025-07-04 09:13:44|russ2000_1031|HTLF|82|202006|202006|79|200012|202009|46.24|8.92|2.98|2.04|2.36|2.08|1.43|0.73|1.66|0.18|0.83|1.89|1.72|2.41|4.29|6.39|0|0|2.34|0.89|0.57|1.5|4037046671|12708699000|636645244|456706000|197914000|1070287000|1194718106|1195709240|3598396|32.39|-29.82|1908
2025-07-04 09:13:46|russ2000_1032|LE|34|202503|202503|46|201312|202506|31.09|89.62|0.66|0.58|0.43|0.27|1.84|1.54|1.35|1.2|0|0|0|0|0.21|1.73|7.52|9|10.92|4.88|0.96|3.56|0|0|118058645|18139000|190885000|612087000|356897750|382562700|7259772|11.65|0|5100
2025-07-04 09:13:48|russ2000_1034|BFS|113|202503|202503|126|199312|202506|40.26|23.22|9.44|8.86|4.45|3.01|35.71|5.77|-4.25|4.7|0.52|0.33|5.78|6.91|3.99|3.01|2.62|3|0.98|0.54|0.7|0.81|0|0|13499437|6492000|1080058000|2713196600|830230176|796759320|2177430|34.14|0|67
2025-07-04 09:13:51|russ2000_1035|ATRI|145|202006|202006|119|199012|202009|16.56|33.59|2.24|7.32|2.39|7.62|2.68|4.99|0.08|0|5.65|2.44|2.91|1.02|18.12|15.1|3.33|7|0.94|3.13|0.72|0.04|0|0|16791772|30673000|87867000|1133485500|1144954000|1151214000|3679211|626|-19.66|616
2025-07-04 09:13:53|russ2000_1036|GHDX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:13:54|russ2000_1038|LDL|146|202006|202006|140|198412|201912|25.77|49.68|0.81|0.65|0.78|0.38|1.78|1.16|0.27|1.13|0.21|2.52|0.13|0|8.15|-21.43|2.83|5|1.2|4.56|1.1|4.09|0|0|23231374|92546000|227828000|486727600|293783480|287332880|1766641|16.54|-33.6|3250
2025-07-04 09:13:57|russ2000_1040|CTBI|126|202503|202503|136|199106|202506|14.02|11.05|1.91|-3.34|3.09|3.72|1.46|1.22|0.44|0.08|3.5|7.74|3.48|3.55|8.07|8.93|0|0|1.57|0.59|0.63|0.96|2271840325|3894181000|323355267|933283000|55651000|89412800|957947256|939435840|3026590|52.92|0|1000
2025-07-04 09:13:59|russ2000_1041|RMTI|94|202503|202503|8|200403|200603|235.74|900|3.35|1.14|3.07|0.29|19.73|0.92|0.41|0.27|-6.98|-13.52|0|0|-90.94|-95.62|2.28|2|6.77|4.58|1|0.63|0|0|18524477|17331000|4746600|20345700|29050699|58875453|166715|0.848|0|299
2025-07-04 09:14:02|russ2000_1042|KPTI|35|202503|202503|-173|202603|198200|0|0|967.8|10.73|832.7|0.27|6.14|8.26|0.16|-0.87|-14.88|-15.1|0|0|-74.99|-91.26|3.4|6|9.69|20.37|2.13|-0.09|0|0|173736667|69941000|12605000|146588000|36928080|315651470|276561|4.31|0|347
2025-07-04 09:14:03|russ2000_1044|WMK|149|202503|202503|138|199012|202506|17.2|18.17|0.59|0.28|0.65|0.41|1.76|1.34|0|0|5.18|2.62|2.68|1.88|9.43|9.5|4.32|9|1.62|7.19|0.46|0.22|0|0|106202315|367635000|1090125000|1582230000|1949865016|1949865016|9492121|72.49|0|23000
2025-07-04 09:14:07|russ2000_1045|ENVA|35|202503|202503|43|201409|202506|17.38|13.14|1.43|0.87|0.76|1.1|2.25|2.36|3.13|3.14|-2.56|12.65|0|0|7.72|2.21|7.12|8|5.63|4.85|2.09|1.46|0|0|77522364|55514000|80332000|6530742500|2850384288|3384855040|29820485|111.52|0|1325
2025-07-04 09:14:08|russ2000_1046|UHT|141|202503|202503|154|198612|202506|20.64|29.61|11.61|13.36|10.03|5.62|2.51|3.22|0.68|2.14|5.78|3.13|7.54|7.36|9.25|4.39|1.8|2|1.6|0.76|0.5|0.41|0|0|28282598|6974000|8929000|915204500|553644455|550027170|2423350|39.97|0|5
2025-07-04 09:14:11|russ2000_1047|HFWA|94|202503|202503|108|199806|202506|25.99|16.11|0.92|-2.58|3.49|3.66|1.38|0.92|0.17|0.33|3.15|8.71|2.69|3.94|7.23|4.89|0|0|2.14|5.35|0.44|0.68|1540885922|5567733000|348809806|891512000|86897000|208094100|813075120|855825008|4391864|23.84|0|884
2025-07-04 09:14:14|russ2000_1049|YRCW|146|202006|202006|96|199503|201903|30.38|9.29|0.26|0.13|0.14|0.03|1.29|3.47|-0.73|-1.39|-30.35|-368.39|0.31|0|-6.36|-30.43|2.91|4|9.39|1.85|2.04|1.7|0|0|87163469|264200000|1032900000|588043700|208872104|133362320|6257586|3.92|-3.74|29000
2025-07-04 09:14:16|russ2000_1052|FORM|73|202503|202503|86|200312|202506|39.6|49.87|2.23|2.69|3.37|3.52|2.22|2.75|0.04|0.01|-1.91|-0.34|0|0|-2.97|9.14|3.04|7|5.11|1.77|1.34|0.94|0|0|268739151|298988000|112689000|2366257800|2652171396|2713607010|22843964|34.41|0|1836
2025-07-04 09:14:18|russ2000_1053|FIBK|73|202503|202503|61|201003|202506|14.87|13.59|-1.65|-3.78|3.08|2.96|1.25|0.9|0.22|0.37|3.4|6.75|3.26|6.52|9.2|7.97|0|0|1.53|2.69|1.29|1.09|6435405530|13340400000|1582998116|982600000|309500000|3293546200|3023500436|1846857650|29767131|28.82|0|2473
2025-07-04 09:14:20|russ2000_1055|TG|133|202503|202503|115|199112|202009|29.51|188.75|0.79|0.54|0.7|0.52|1.56|1.6|0.33|0.3|3.32|6.11|1.37|2.44|6.29|0.68|2.23|6|1.47|0.72|1.14|0.87|0|0|43984372|3657000|247799000|359238200|306107120|294236800|637560|8.8|0|3000
2025-07-04 09:14:23|russ2000_1057|ROCK|111|202503|202503|124|199406|202506|21.28|13.56|0.89|1.79|0.7|1.39|1.53|1.72|0.64|0|-0.34|0.36|0.46|0|3.68|11.68|2.41|7|2.78|1.46|1.43|0.93|0|0|50323282|25114000|128106000|1714819600|1739910000|1938740000|16568122|59|0|1932
2025-07-04 09:14:25|russ2000_1058|PLOW|50|202503|202503|61|201003|202506|30.87|10.87|2.32|2.08|1.62|1.17|2.74|2.64|1.08|0.7|-9.27|-4.97|4.02|4|6.56|-16.51|4.09|5|3.19|1.09|0.92|1.17|0|0|17651146|7207000|81574000|857831000|683981018|673610525|5301464|29.47|0|1677
2025-07-04 09:14:27|russ2000_1060|CMCO|102|202503|202503|114|199609|202503|21.63|51.64|0.97|1.33|0.61|0.46|1.61|0.5|1.54|0.52|-0.76|0.68|0.66|1.83|2.45|5.19|3.19|6|2.21|1.21|1.58|1.28|0|0|47213899|53683000|76662000|842238700|437001441|363456540|7869034|15.27|0|2997
2025-07-04 09:14:30|russ2000_1063|SYBT|121|202503|202503|129|199303|202506|16.85|19.08|3.09|2.27|4.28|6.55|2.49|2.39|0.29|0.34|2.33|3.26|2.14|1.57|12.55|12.61|0|0|2.4|4.12|0.52|1.32|1206471873|3727156000|182585876|953220000|56832000|1701039700|2327461620|1795926220|10630416|78.98|0|620
2025-07-04 09:14:33|russ2000_1064|CLNE|65|202503|202503|38|201103|202009|27.5|16.19|3.34|1.32|2.71|1.05|1.82|0.72|0.51|0.46|-3.93|4.37|0|0|-10.78|5.3|1.86|4|10.25|1.38|1.48|1.33|0|0|139372833|226625000|333433000|482108700|436285395|391306695|5578574|1.95|0|412
2025-07-04 09:14:35|russ2000_1065|PAHC|34|202503|202503|45|201403|202506|102.58|32.74|1.89|1.26|1.39|0.87|17.2|3.89|3.78|2.73|0.72|0.74|1.64|1.88|12.52|5.84|6.88|8|1.07|2.51|0.79|0.26|0|0|52813710|70354000|170982000|1692281100|1035228144|1034472160|6411255|25.54|0|1700
2025-07-04 09:14:36|russ2000_1067|AXDX|98|202006|202006|60|199606|201106|57.11|23.27|1655.24|64.73|1637.82|58.11|9.38|89.19|-0.01|-3.79|-1.35|-0.58|0|0|-26|-65.92|1.42|1|7.11|27.81|1.04|1.93|0|0|33781038|88694000|11573000|673727400|599619670|591043700|3292217|10.66|-42.86|275
2025-07-04 09:14:38|russ2000_1068|TGTX|101|202503|202503|4|202406|202506|120.38|149.96|3461.37|20186|2736.68|14.98|11.05|24.08|-1.09|1.1|-89.68|-14.61|0|0|-166.19|-282.47|1.6|2|6.06|11.06|0.66|2|0|0|35513293|132139000|11629000|5581453500|5692491513|4043598866|60759178|35.99|0|134
2025-07-04 09:14:41|russ2000_1069|BZH|114|202503|202503|126|199312|202506|12.76|7.24|0.77|0.64|0.27|0.28|1.04|0.55|2.53|0.88|0.82|8.88|0.47|0|1.53|1.71|1.88|5|17.13|5.36|2.43|2.06|0|0|180573306|85082000|38138000|1675036100|677887058|663807380|7610282|22.37|0|1205
2025-07-04 09:14:44|russ2000_1070|AVAV|69|202503|202503|74|200612|202506|58.45|158.86|2.4|4.21|3.39|8.45|3.03|12.66|0|0.03|0.14|0.2|0|0|8.37|6.83|4.72|7|7.19|4.59|0.66|0.09|0|0|171960581|40862000|36519000|11215453100|6960306525|5955368026|364387126|246.23|0|828
2025-07-04 09:14:47|russ2000_1071|RARE|34|202503|202503|-173|202603|198200|0|0|45.49|26.14|36.65|5.76|8.03|23.83|0|0|-8.66|-1.6|0|0|-50.05|-42.86|2.33|4|9|11.57|2.47|1.42|0|0|417035000|494440000|85406000|2950107100|3414342168|2223275832|39292738|36.36|0|740
2025-07-04 09:14:48|russ2000_1072|MRCY|95|202503|202503|89|199806|202009|36.83|47.38|2.86|4.91|2.99|3.55|2.81|2.22|0.23|0.41|0|0|0|0|6.27|6.27|3.92|6|3.57|2.27|1.41|0.58|0|0|97299894|269822000|148350000|3540082300|3169784878|2975603420|36213922|53.86|0|1947
2025-07-04 09:14:51|russ2000_1073|ITCI|29|202006|202006|-173|202603|198200|0|0|1622.21|2793.29|2102.32|3954.36|4.42|5.31|0.01|0|-8.52|-16.15|0|0|-35.7|-62.66|0|0|7.6|7.43|0.95|1.6|0|0|306282600|407758900|22271400|1715029900|2016965312|1696606876|79206026|25.54|240.53|330
2025-07-04 09:14:52|russ2000_1075|MPAA|103|202503|202503|100|199403|201903|21.58|94.35|1.02|0.8|0.8|0.29|1.58|0.84|0.25|0.49|-4.26|0.18|0|0|6.43|-0.95|2.99|4|7.64|13.82|-0.18|1.55|0|0|11020260|11310000|115040000|332363800|217679840|212533440|3143063|11.2|0|4012
2025-07-04 09:14:54|russ2000_1076|HASI|38|202503|202503|49|201303|202506|48.47|25.83|36.74|26.72|14.98|10.99|3.96|1.36|4.34|1.97|-17.36|-9.41|5.57|6.2|1.21|3.87|0|0|5.29|9|1.03|2.45|0|0|63099989|67390000|0|7994628300|3242232996|1971045892|44413451|26.86|0|60
2025-07-04 09:14:56|russ2000_1077|BMTC|137|202006|202006|115|199112|202009|32.35|13.74|2.27|-1.32|3.11|2.35|1.81|0.88|0.47|0.27|1.08|9.6|2.7|3.95|9.13|3.79|0|0|1.13|1.83|0.6|0.81|1072502803|4243648000|170463303|995102000|101126000|-300456200|495606873|497603934|1900089|24.87|-31.88|684
2025-07-04 09:14:58|russ2000_1078|GTS|77|202006|202006|51|200712|202009|12.84|9.51|-0.08|-0.28|0.25|0.12|0.75|0.43|0.22|0.07|3.66|3.72|0|0|7.34|4.44|0|0|3.99|6.47|0.59|1.14|0|0|707179620|1433822000|126685000|-953496500|418829912|415858131|1807139|17.87|33.36|4074
2025-07-04 09:15:00|russ2000_1079|ERA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:15:01|russ2000_1080|HK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:15:02|russ2000_1083|TNK|56|202503|202503|69|200803|202506|11.07|4.47|3.42|0.48|1.34|1.29|0.98|0.79|1.34|0.27|-6.63|15.08|9.09|2.4|-0.26|15.74|1.82|4|4.57|8.8|1.82|-0.85|0|0|88833370|695490000|1683734000|743487000|1436528072|1417591364|22144339|41.72|0|2200
2025-07-04 09:15:04|russ2000_1084|TTMI|85|202503|202503|98|200012|202506|35.42|54.43|1.22|0.8|1.07|1.69|1.54|2.61|0.61|0.58|-3.14|-0.27|0|0|3.96|8.4|2.52|4|6.59|9.47|1.83|1.07|0|0|180469349|411260000|682859000|4654934800|4148210040|4387537700|56945819|40.82|0|25700
2025-07-04 09:15:06|russ2000_1085|MTSI|43|202503|202503|50|201206|202412|122.46|126.09|3.95|5.41|4.17|12.6|4.95|8.87|0.89|0.42|-3.33|0.33|0|0|-2.28|-5.56|5.06|6|8.16|7.09|1.92|2.4|0|0|179323098|681533000|122000000|10477724400|10658340070|9571198840|96389249|143.29|0|1100
2025-07-04 09:15:08|russ2000_1086|SRCE|150|202503|202503|142|198912|202506|19.04|10.91|2.29|-0.32|3.33|3.83|1.53|1.31|0.43|0.09|1.48|4.95|1.99|2.35|7.42|7.28|0|0|0.92|0.92|0.73|1.13|2843070722|5896855000|348632426|1348813000|151897000|336015200|1524600582|1586037468|6718693|62.07|0|1175
2025-07-04 09:15:11|russ2000_1089|ATSG|73|202006|202006|64|200306|201906|15.52|40|1.12|1.92|0.69|1.08|2.46|3.04|1.83|3.06|-1.72|-1.68|0|0|-3.19|4.95|3.1|4|2.65|2.65|1.97|0.74|0|0|51501114|60253000|1931934000|2969091500|1510005532|1498354200|10007439|25.34|21.77|4655
2025-07-04 09:15:12|russ2000_1091|TVPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:15:13|russ2000_1092|CMTL|129|202503|202503|117|199106|202009|22.1|57.89|0.98|0.82|1.17|0.15|1.61|0.66|0.39|0.75|11.3|4.83|3.73|2.47|7.87|1|3.15|6|3.99|5.58|1.21|2.74|0|0|140005703|28434000|57070000|432418800|76341980|65005200|816207|2.6|0|2034
2025-07-04 09:15:15|russ2000_1093|EZPW|116|202503|202503|131|199209|202506|41.47|11.66|1.01|0.25|1.04|0.96|1.19|1|0.27|0.73|1.25|11.73|0.2|0|5.59|-4.76|4.05|8|5.31|14.19|1.29|1.53|0|0|50880771|505239000|262689000|963533500|763591544|766606280|11790896|13.88|0|7300
2025-07-04 09:15:18|russ2000_1094|GPX|146|202006|202006|131|198712|202009|20.51|16.67|0.77|0.4|0.58|0.31|1.4|0.81|0.55|0.28|1.79|9.24|0|0|2.79|3.35|2.6|5|1.21|1.82|0.74|2.2|0|0|13192561|12097000|28984000|210092400|164539376|165875480|372745|9.64|-24.92|4856
2025-07-04 09:15:20|russ2000_1095|USCR|44|202006|202006|40|201009|202009|99.04|22.91|0.81|0.84|0.55|0.3|3.09|1.34|1.83|2.16|-3.43|-1.88|0|0|-0.23|1.86|4.76|5|9.71|8.25|1.21|1.48|0|0|45785512|17500000|864400000|1202301500|438542000|435916000|6357127|26.26|-47.47|3173
2025-07-04 09:15:22|russ2000_1096|PATK|147|202503|202503|142|198912|202506|35.3|22.13|0.38|0.84|0.28|0.83|1.73|2.7|0.91|1.25|2.73|1.81|0.67|1.7|5.43|5.53|3.3|7|1.36|4.23|0.88|2.37|0|0|6882756|86561000|280862000|4426298000|3094099137|2115935640|25585133|92.27|0|7500
2025-07-04 09:15:25|russ2000_1097|DFRG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:15:26|russ2000_1098|NCS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:15:27|russ2000_1099|UBA|147|202006|202006|89|199806|202009|26.84|31.87|9.16|6.98|5.58|2.75|1.86|1.05|0.41|0.59|1.36|8.72|6.08|9.47|5.28|3.23|0|0|1.81|1.13|0.6|0.91|0|0|12281891|42271000|522570000|902365600|383039564|371128760|4689039|9.56|-64.83|57
2025-07-04 09:15:29|russ2000_1101|BUSE|93|202503|202503|106|199812|202506|18.57|21.39|2.53|-3.64|3.71|2.91|1.98|0.94|0.58|0.18|1.29|5.89|3.3|4.28|3.76|6.3|0|0|2.74|1.09|0.63|1.18|2926231333|8909666000|587126548|1286253000|155462000|1156572100|2059837657|1251923925|13452254|22.885|0|1480
2025-07-04 09:15:31|russ2000_1102|INTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:15:33|russ2000_1103|RNG|35|202503|202503|-173|202603|198200|0|0|8.96|23.62|7.77|1.07|20.58|44.47|8.72|-2.52|-2.37|-0.54|0|0|-36.54|-8.55|8.25|9|4.08|6.88|0.84|0.38|0|0|274878182|154436000|152530000|3773581700|2564305695|2669010750|30525044|28.35|0|2363
2025-07-04 09:15:34|russ2000_1104|DHIL|88|202503|202503|81|200503|202506|21.16|9.83|4.5|2.3|4.98|2.6|5.01|2.35|0|0|8.07|17.52|0.19|4.13|23.06|18.82|6.87|6|1.21|2.58|1.1|1.53|0|0|27090149|25140200|5866600|371626800|403177126|468043510|6473362|145.31|0|129
2025-07-04 09:15:36|russ2000_1105|PETX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:15:37|russ2000_1106|KELYA|149|202503|202503|140|198912|202412|29.75|11.87|0.32|0.09|0.35|0.09|2.01|0.33|0.06|0.16|2.85|5.56|1.91|2.56|8.03|-8.7|3.89|8|1.93|1.82|1.03|1.62|0|0|64333037|28200000|127400000|588628300|412051480|461374000|3222284|11.71|0|447700
2025-07-04 09:15:40|russ2000_1107|UTL|148|202503|202503|142|198912|202506|22.75|17.84|1.63|2.62|0.78|1.73|1.64|1.59|1.41|1.53|-1.13|1.41|5.27|3.36|3.89|3.65|1.87|3|0.94|1.36|0.37|0.26|0|0|5698339|10200000|1152100000|1652489700|847437500|777035000|3677865|52.15|0|513
2025-07-04 09:15:43|russ2000_1108|ANIP|86|202503|202503|71|200612|202409|250.62|51.11|109.54|2.58|112.01|1.89|6.12|3.37|0.41|1.4|-11.75|0.07|0|0|-59.66|-5.14|5.34|7|6.4|4.47|2.02|0.66|0|0|36829648|155188000|39937000|1905218300|1413432450|780846750|19654668|65.25|0|338
2025-07-04 09:15:45|russ2000_1111|CEVA|75|202503|202503|63|200412|202009|154.38|566.43|4.89|7.3|6.9|4.77|2.25|1.95|0|0|1.17|1.1|0|0|1.94|0.63|3.74|7|3.05|2.47|1.25|1.07|0|0|104961622|158348000|18103000|367334500|525656096|483933660|6274883|21.98|0|382
2025-07-04 09:15:47|russ2000_1112|FSTR|149|202503|202503|150|198712|202506|20.6|6.61|0.43|0.33|0.35|0.47|1.12|1.35|0.66|0.48|0.7|6.39|0.26|0|3.98|12.56|2.57|6|1.48|1.53|1.07|1.28|0|0|27568637|2612000|97334000|311624900|229799025|232325010|631310|21.87|0|2011
2025-07-04 09:15:50|russ2000_1113|PBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:15:51|russ2000_1114|SJW|146|202006|202006|119|199012|202009|30.93|67.14|3.3|6.31|2.9|3.48|1.89|1.95|0.9|1.66|-0.24|-10.67|3.62|2.1|5.54|1.31|2.15|3|1.29|1.29|0.56|0.59|0|0|22766314|23317000|2206033000|3171093000|1735526362|1745659552|5589735|60.86|-10.88|732
2025-07-04 09:15:53|russ2000_1115|KOP|63|202503|202503|74|200612|202506|18.8|27.72|0.83|0.77|0.46|0.33|15.85|1.29|3.56|1.97|1.09|4.65|1.79|0.93|7.1|6.32|4.18|6|2.75|2.3|1.66|2.9|0|0|43761905|33300000|472000000|1591124700|643099665|677336200|4187233|32.15|0|2120
2025-07-04 09:15:55|russ2000_1116|GLUU|62|202006|202006|22|201409|202003|205.98|101.15|1.94|2.21|1.89|2.67|3.97|3.57|0.15|0|-6.72|-9.59|0|0|-35.97|-4.84|6.57|10|8.45|9.15|1.74|0.54|0|0|64636339|283057000|51332000|1018846700|1300802580|1193162460|33634934|7.62|55.51|715
2025-07-04 09:15:56|russ2000_1117|PGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:15:57|russ2000_1118|FPRX|32|202006|202006|4|201512|201612|5.12|5.61|9.96|2.5|14.65|8.94|3.85|1.44|0|0|-8.89|0.58|0|0|-53.44|-66.13|0|0|6.42|4.67|2.43|2.46|0|0|248541733|127058000|46671000|45093100|166761640|166497500|1197382|4.7|21.29|87
2025-07-04 09:15:58|russ2000_1122|CENTA|116|202503|202503|74|200612|202506|45.67|16.82|0.72|0.84|0.5|0.65|1.41|1.29|0.86|0.77|3.64|5.61|0|0|3.05|6.42|0|0|3.19|1.08|1.05|0.9|0|0|76953152|516675000|338351000|2660167200|2016208698|1694916720|12501621|31.29|0|5800
2025-07-04 09:16:01|russ2000_1124|NNBR|113|202503|202503|99|199403|201812|42.23|17.31|1.41|1.29|1.03|0.23|2.21|1.57|1.11|2.25|-8.93|-99.15|2.88|0|6.75|-26.88|2.47|4|2.99|5.01|1.25|4.62|0|0|18461824|11739000|421194000|245523100|106104600|88613700|887486|2.1|0|5787
2025-07-04 09:16:03|russ2000_1126|HVT|149|202503|202503|142|198912|202506|26.25|15.9|0.59|0.33|0.45|0.47|1.29|1.08|0.54|0|2.5|10.91|2.14|6.29|5.19|10.19|4.38|10|4.25|8.72|1.03|2.07|0|0|29477061|111941000|346299000|216768500|328713550|386344750|2436145|20.35|0|3425
2025-07-04 09:16:06|russ2000_1127|SUP|146|202006|202006|113|199012|201903|27.21|16.41|0.94|0.71|0.95|0.03|1.97|0.12|0.33|6.11|2.13|7.25|2.77|0|8.69|-33.43|1.56|1|6.77|2.05|1.31|2.45|0|0|85134828|130732000|502393000|785015900|31989875|31952500|170782|1.25|-56.75|7600
2025-07-04 09:16:08|russ2000_1129|PGNX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:16:09|russ2000_1130|REV|102|202006|202006|80|199612|201612|59.19|38.87|1.55|1.74|0.53|0.17|0|0|-2.11|-2.34|-3.55|-18.6|0|0|-14.56|-18.2|5.01|8|2.68|5.48|1.34|1.65|0|0|79752525|338500000|365500000|3623089200|349820528|350769760|1118719|6.56|-65.14|7100
2025-07-04 09:16:11|russ2000_1131|RT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:16:11|russ2000_1132|WHG|77|202503|202503|90|200212|202506|37.38|520|3.9|0.28|4.08|1.4|4.47|1.23|0|0|5.61|27.47|4.1|3.85|20.24|1.51|5.78|4|2.24|0.9|1|1.13|0|0|51800143|27030000|10722000|121333300|146323320|122923320|964195|15.6|0|165
2025-07-04 09:16:13|russ2000_1133|PLUG|89|202503|202503|-173|202603|198200|0|0|23.44|20.61|23.03|2|7.01|0.87|0.65|0.17|-12.49|-5.82|0|0|-88.21|-22.78|1.04|1|9.34|15.41|1.35|1.55|0|0|88271320|295844000|334739000|1702575300|1456257013|471801199|196875792|1.49|0|835
2025-07-04 09:16:16|russ2000_1134|TTEC|101|202503|202503|95|199612|202009|56.39|26.14|1.32|1.62|1.33|0.11|3.74|0.87|0.4|3.65|2.48|-1.95|3.19|17.63|9.72|11.88|4.4|7|2.35|0.67|1.13|0.56|0|0|94668390|85135000|319800000|1126474700|229937721|225401410|1235080|4.81|0|51700
2025-07-04 09:16:18|russ2000_1135|CNOB|105|202503|202503|118|199512|202506|23.51|12.52|6.2|3.13|4.51|3.3|1.73|0.78|1.37|0.55|-1.95|-0.75|2.23|3.11|5.26|4.17|0|0|1.27|1.13|0.54|1.56|1395522802|5826861000|192209692|296724000|54874000|1398292200|890965200|917413920|6637993|23.16|0|165
2025-07-04 09:16:20|russ2000_1136|DX|133|202503|202503|138|199012|202506|38.41|15.87|46.76|-23.33|8.24|8.92|1.15|1.02|5.06|0|110.59|20.41|9.02|14.73|2.31|19.83|0|0|1.22|6.57|0.49|2.07|0|0|67181408|327447000|0|1089945000|1249206608|281756540|46356623|12.22|0|20
2025-07-04 09:16:23|russ2000_1137|GTY|148|202503|202503|158|198512|202506|23.74|22.84|5.37|11.03|4.47|7.33|2.5|1.59|0.58|0.94|2.63|-0.43|4.12|6.73|8.04|4.47|1.96|3|1.87|1.09|0.76|1.01|0|0|18904864|6292000|18034000|2431909100|1532400296|1167900560|9658265|27.64|0|31
2025-07-04 09:16:25|russ2000_1140|WMS|33|202503|202503|40|201506|202506|46.56|19.94|1.54|2.86|1.52|3.09|202.24|5.51|26.13|0.78|-1.5|-12.55|0.91|0.57|1.98|7.69|5.04|7|4.55|2.49|1.56|1.73|0|0|75844645|463319000|477100000|9733714800|8909230760|8054672360|90710011|114.86|0|4950
2025-07-04 09:16:28|russ2000_1141|SPOK|69|202503|202503|82|200412|202506|37.91|22.67|1.06|0.69|1.49|2.62|1.35|2.4|0.02|0|10.9|8.53|6.24|7.07|8.24|-4.58|5.75|8|4.02|0.93|0.77|0.14|0|0|80617091|19873000|21964000|343845300|363583896|337954968|1981287|17.68|0|610
2025-07-04 09:16:31|russ2000_1142|AI|101|202503|202503|89|199709|201912|18.21|17.03|10.12|9.18|6.47|8.56|1.44|4.13|1.45|0.31|80.16|38.28|13.12|38.46|0.67|-17.82|0|0|5.44|2.55|1.43|2.57|43989333|55002000|155504844|742688000|95000|2717748900|3448916375|944149500|201479591|25.75|0|11
2025-07-04 09:16:33|russ2000_1143|MYE|149|202503|202503|142|198912|202506|49.21|51.75|1.22|0.99|1.02|0.65|2.95|1.95|0.72|1.38|2.22|3.08|1.86|3.73|5.3|14.58|3.35|9|1.36|1.08|1.35|1.42|0|0|11688724|35302000|59129000|889749500|541184112|520488045|3936849|14.49|0|1640
2025-07-04 09:16:36|russ2000_1145|WSBF|63|202503|202503|76|200606|202506|36.2|13.54|7.42|3.35|3.84|1.96|1.25|0.77|1.64|1.13|8.64|6.59|2.64|4.34|1.6|5.21|0|0|1.31|2.04|0.33|0.48|1023398781|1157666000|188666728|251354000|24183000|396208700|266273372|338524530|725470|13.81|0|824
2025-07-04 09:16:38|russ2000_1146|HSII|89|202503|202503|101|200003|202506|37.25|130.74|0.68|0.34|0.95|0.85|1.97|2.03|0.03|0.35|2.94|-1.74|2.37|1.31|2.85|1.02|4|6|4.78|2.6|1.33|0.58|0|0|151339528|324659000|128638000|618948800|943607808|883076480|5817184|45.76|0|1776
2025-07-04 09:16:40|russ2000_1147|HMST|43|202503|202503|35|201112|202009|13.31|12.21|20.74|4.38|7.99|5|1.05|0.62|1.66|3.06|25.62|14.12|2.14|4.12|5.9|4.16|0|0|3.08|1.86|0.55|1.31|3620133027|5656321000|128163900|252162000|72356000|1220355900|247294856|306880986|891046|13.07|0|987
2025-07-04 09:16:42|russ2000_1148|TBPH|33|202503|202503|-173|202603|198200|0|0|35.45|14.59|53.56|8.32|6.9|3.32|-1.06|-2.97|-6.43|-12.28|0|0|-78.43|-81.11|2.05|4|9.09|4.75|1.48|1.09|0|0|294728828|130855000|59617000|420659300|551514339|693356830|3515650|11.03|0|316
2025-07-04 09:16:43|russ2000_1149|PKE|149|202412|202412|137|199012|202503|35.27|47.07|1.51|2.03|2.46|4.44|1.79|2.53|0.25|0|5.78|13.35|1.65|3.66|8.49|5.21|1.78|3|3|3.37|1.18|0.53|0|0|149688205|68834000|19820000|202128100|0|0|0||0|136
2025-07-04 09:16:46|russ2000_1151|PLUS|100|202503|202503|113|199703|202506|13.07|17.8|0.57|0.62|0.46|0.93|1.76|1.96|0.88|0.13|0|0|0|0|8.61|12.83|4.07|9|0.83|1.21|1.12|1.05|0|0|53975207|389375000|29704000|1651507300|1912524600|965274800|14350676|72.1|0|1536
2025-07-04 09:16:49|russ2000_1153|PKOH|149|202503|202503|144|198906|202506|17.09|7.8|0.57|0.53|0.27|0.15|1.88|0.73|3.66|1.86|1.13|3.48|1.66|2.8|2.23|0.49|2.45|4|1.26|3.27|1.59|0.79|0|0|24246828|54500000|292000000|854838900|254174590|216106000|528196|17.86|0|7100
2025-07-04 09:16:52|russ2000_1154|W|31|202503|202503|-173|202603|198200|0|0|1.55|2.39|1.39|0.54|245.75|2327.58|2.76|-1.07|-6.11|-2.67|0|0|-157.43|-101.42|8.67|10|13.86|16.14|2.05|4.66|0|0|650216966|1368000000|1469912000|8194054700|6492156518|6133322480|207834445|51.14|0|16985
2025-07-04 09:16:54|russ2000_1155|TWI|121|202503|202503|126|199303|202409|72.77|18.8|0.82|0.49|0.54|0.38|1.91|1.22|1.29|1.1|-0.12|1.21|0.36|0.71|0.46|-10.15|1.76|3|8.44|4.07|1.57|1.61|0|0|82789930|174430000|359126000|1070420100|653701932|622382540|5997091|10.27|0|6200
2025-07-04 09:16:56|russ2000_1156|LBAI|87|202009|202009|83|199912|202009|17.02|8.88|2.64|-1.75|3.35|2.4|1.53|0.72|0.59|0.34|1.7|7.05|2.61|4.7|6.11|5.71|0|0|3.27|1.98|0.87|1.04|2430682414|6266516000|310196770|1129259000|64838000|-392612300|536975264|538596800|1565005|10.64|-35.82|692
2025-07-04 09:16:58|russ2000_1158|DAKT|116|202503|202503|124|199312|202412|47.74|67.56|0.69|0.23|1.03|1.09|2.15|3.05|0.16|0.04|4.01|7.83|2.34|4.98|9.4|0.5|3.87|8|3.96|5.63|0.91|-0.13|0|0|32633522|127507000|66059000|714494800|828961900|756291900|10945152|16.9|0|2671
2025-07-04 09:17:01|russ2000_1159|NVRO|28|202006|202006|-173|202603|198200|0|0|14.7|12.55|12.72|12.39|9.74|12.77|0.45|0.81|-4.27|-5.71|0|0|-21.07|-22.74|6.63|9|11.41|6.87|0.48|1.32|0|0|231695269|562340000|31303000|4499369400|4754558640|4714829232|38250907|138.72|64.34|853
2025-07-04 09:17:02|russ2000_1161|CSFL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:17:03|russ2000_1162|HWKN|149|202503|202503|131|199209|202506|17.15|35.17|0.89|1.1|1.02|3.05|2.17|6.42|0.08|0.32|2.7|2.49|2.03|0.51|12.81|10.83|3.07|7|1.29|1.09|0.4|0.76|0|0|17648366|5103000|135979000|3099396000|2939281660|1509514090|20637254|142.1|0|656
2025-07-04 09:17:07|russ2000_1163|BANF|118|202503|202503|129|199303|202506|14.24|18.73|-0.16|-2.17|3.22|6.45|1.7|2.46|0.16|0.05|2.87|3.78|1.86|1.49|11.43|9.58|0|0|1.12|3.7|0.56|1.67|3487029357|8495751000|931770265|4309624000|232517000|-113978100|4109326592|4100339418|12770342|123.62|0|1948
2025-07-04 09:17:10|russ2000_1166|MIG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:17:11|russ2000_1169|SCVL|118|202503|202503|130|199212|202506|20.91|8.93|0.46|0.42|0.46|0.5|1.51|0.89|0.15|0|7.04|8.22|1.22|2.6|8.07|3.77|4.5|8|4.24|16.97|1.5|1.5|0|0|25242383|92953000|275636000|490664200|583527525|303490250|11854058|21.35|0|5100
2025-07-04 09:17:13|russ2000_1170|PICO|121|202006|202006|118|199103|202009|43.03|29.29|30.44|8.81|28.82|9.81|1.05|1.04|0.09|0|0|0|0|0|2.7|3.44|1.35|2|1.76|1.86|0.84|0.9|0|0|66308410|11284000|0|158740600|170481920|172757760|485094|8.96|-11.2|14
2025-07-04 09:17:15|russ2000_1171|GWB|28|202006|202006|22|201409|202003|14.29|7.11|1.77|-2.59|4.22|1.58|1.08|0.59|0.39|0.4|6.11|13.39|2.86|6.1|3.16|-28.56|0|0|2.67|2.29|1.57|0.65|8807712385|11150614000|1627070692|2284211000|119834000|-1135494700|682723740|684356896|4312274|12.41|-62.56|1666
2025-07-04 09:17:17|russ2000_1172|LXFT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:17:17|russ2000_1173|PES|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:17:18|russ2000_1175|WLH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:17:19|russ2000_1176|BDSI|79|202006|202006|47|200812|202009|66.26|59.42|65.03|2.9|64.69|3.02|15.78|4.48|0.46|0.92|-7.75|-12.09|0|0|-123.09|4.27|5.74|9|4.23|2.94|1.05|1.3|0|0|26835496|91009000|1508000|396049300|379892265|407038668|5328401|3.765|-12.44|178
2025-07-04 09:17:20|russ2000_1177|RNET|44|202006|202006|15|201112|201509|38.59|36.65|1.83|0.78|1.65|0.36|3.56|6.96|0.94|9.46|-3.37|-16.28|0|0|-18.96|-22.22|5.15|6|2.36|6.07|0.89|2.6|0|0|42989333|15591000|60338000|185984800|86931576|86757300|1545073|4.23|-47.1|625
2025-07-04 09:17:22|russ2000_1178|LHCG|65|202006|202006|61|200506|202009|23.87|54.8|1.34|3.16|1.21|3.15|2.54|4.19|0.14|0.02|-0.43|0.77|0|0|11.14|6.94|6.25|8|5.56|2.15|0.69|0.14|0|0|15183540|172752000|224242000|6499390500|6464039400|6505994800|43837349|207.7|70|30399
2025-07-04 09:17:23|russ2000_1179|WWE|84|202006|202006|82|200003|202009|68.93|24.39|2.24|3.52|2.67|3.4|5.25|10.82|0.19|1.2|4.7|2.29|4.81|1.2|9.59|25.77|4.72|8|4.54|6.47|1|1.7|0|0|219746060|547874000|497931000|3528150000|3035532333|3288111390|19095609|39.21|-43.78|960
2025-07-04 09:17:25|russ2000_1182|FNHC|88|202006|202006|84|199906|202006|17.5|19.93|0.16|-1.2|0.83|0.22|1.32|0.46|0.28|0.44|1.63|12.28|3.21|4.81|6.71|-6.46|0|0|1.5|0.64|1.39|0.85|1878042|2055000|194101563|737911000|4120000|-547633600|102636968|102717860|379460|7.49|-43.43|357
2025-07-04 09:17:26|russ2000_1184|SCHN|112|202006|202006|107|199309|202006|32.9|146.92|0.65|0.36|0.67|0.32|1.15|0.83|0.32|0.15|1.41|5.94|1.48|3.86|6.38|-0.48|2.52|5|5.23|2.8|1.6|1.19|0|0|18095120|17887000|627588000|653649200|521282994|544112850|5268004|19.23|-6.92|3032
2025-07-04 09:17:28|russ2000_1185|ANGO|72|202412|202412|64|200403|202003|72.75|7.91|1.95|1.27|1.92|1.47|1.37|2.23|0.38|0.03|-1.05|8.9|0|0|1.37|-29.86|3.85|6|3.91|2.49|1.31|0.66|0|0|54312592|44760000|29427000|374431400|0|0|0||0|800
2025-07-04 09:17:30|russ2000_1186|BANC|76|202503|202503|89|200303|202506|41.27|21.62|5.69|-0.58|3.17|2.4|1.07|0.73|1.33|0.74|-7|16.1|3.25|2.85|1.75|-1.07|0|0|5.09|2.14|1.27|2.26|2759871863|6037465000|803700355|2343889000|144655000|2981903600|2335326370|696228080|27162827|14.05|0|660
2025-07-04 09:17:33|russ2000_1187|ALG|117|202503|202503|129|199303|202506|17.43|22.75|0.89|1.44|0.78|1.65|1.63|2.5|0.34|0.21|0.34|-3.63|1.38|0.51|7.85|6.18|3.21|7|0.95|1.44|0.83|1.18|0|0|23254860|200274000|204793000|2656733200|2630714670|2586055960|28825359|218.38|0|4270
2025-07-04 09:17:35|russ2000_1189|HOV|149|202503|202503|142|198912|202506|37.33|3.97|0.95|0.74|0.36|0.26|1.72|0.96|-0.9|1.15|-10.14|-21.94|0|0|-0.73|0.71|1.99|5|9.53|11.26|1.82|3.59|0|0|150961532|73980000|40069000|1660801000|657110006|738684940|21231741|113.33|0|1868
2025-07-04 09:17:39|russ2000_1190|EROS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:17:39|russ2000_1191|EFSC|86|202503|202503|98|200012|202506|21.74|10.8|3.19|-0.48|3.32|3.83|1.72|1.13|0.92|0.33|-1.79|3.43|1.39|2.07|4.5|5.39|0|0|2.21|1.92|0.76|1.28|2297534361|6676226000|398906374|1811297000|56807000|913012800|2034743820|1445162800|9811674|55.1|0|805
2025-07-04 09:17:42|russ2000_1192|AGX|111|202503|202503|99|200009|202506|41.02|29.61|0.59|0.93|1.1|3.26|2.03|7.91|0.08|0|-1.94|0.95|1.88|0.68|4.04|-2.69|2.92|2|2.23|2.39|0.56|0.72|0|0|171198184|546457000|25158000|2332979500|2878972074|3332688920|106845912|211.09|0|1154
2025-07-04 09:17:44|russ2000_1193|CRVL|124|202503|202503|136|199106|202506|33.91|55.96|1.26|2.5|1.58|5.97|5.1|16.39|0|0|4.63|4.62|0|0|21.44|21.44|4.09|7|1.13|1.5|0.67|1.3|0|0|24822400|170584000|160610000|5107240900|5278729410|1861756920|14438367|102.78|0|3824
2025-07-04 09:17:47|russ2000_1195|PHIIK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:17:48|russ2000_1196|CERS|97|202503|202503|3|200506|200603|16.36|15.47|40.12|9.56|40.39|1.42|13.03|4.86|0.32|1.53|-11.07|-8.92|0|0|-67.43|-52.41|3.36|8|7.34|6.47|2.08|0.4|0|0|64984485|80919000|28302000|274340300|269470740|231780030|1949889|1.41|0|254
2025-07-04 09:17:50|russ2000_1197|TPLM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:17:51|russ2000_1200|CHUY|42|202006|202006|31|201206|202003|70.33|27.11|1.71|0.86|1.63|0.89|6.88|1.64|1.21|0|-1.37|-15|0|0|6.89|-5.41|7.11|7|11.74|8.64|0.62|3.79|0|0|9707462|67237000|354281000|318291200|385528242|344179198|4204939|19.58|-20.92|9000
2025-07-04 09:17:52|russ2000_1201|GRUB|30|202006|202006|23|201403|201912|173.74|1610|7.91|4.52|8.47|4.53|4.27|4.55|0.1|0.34|-1.4|-0.48|0|0|4.16|-5.25|4.8|5|14.84|14.88|0.67|1.25|0|0|319154741|533376000|311830000|6581024000|6617875600|6609323000|142889972|71.75|30.93|2714
2025-07-04 09:17:53|russ2000_1203|GSBC|129|202503|202503|137|199103|202506|19.12|10.5|4.08|-1.12|3.21|3.08|1.65|1.1|1.54|0.17|3.06|5.41|2.44|2.72|6.09|7.86|0|0|1.88|0.88|0.67|0.92|1751822081|4512158000|258953075|217181000|140558000|558533200|679802456|830208720|3339458|58.78|0|1191
2025-07-04 09:17:56|russ2000_1204|HCI|56|202503|202503|67|200809|202506|10.14|14.72|0.08|0.23|1.44|2.44|1.83|3.36|0.48|0.35|6.81|7.44|3.13|1.05|18.83|6|0|0|8.87|5.44|1.63|0.73|0|0|357983481|1266252000|19085000|698425900|1638478660|1474057000|22195666|152.2|0|413
2025-07-04 09:17:57|russ2000_1205|NWBO|81|202503|202503|1|202003|202006|55.52|76.67|163.8|293.49|128.48|209.28|25.92|75.62|-0.45|-0.64|-22.96|-7.27|0|0|-643.47|-2496.26|2.1|1|7.38|8.9|2.6|0|0|0|4139801|2779000|5934000|406267400|333761595|167343445|531165|0.2399|0|17
2025-07-04 09:17:59|russ2000_1206|THFF|121|202503|202503|133|199203|202506|14.42|11.73|3.51|-4.63|3.49|2.76|1.4|1.12|1|0.22|2.87|3.04|2.45|3.54|5.62|8.73|0|0|1.45|1.15|0.7|0.7|1696715791|3569893000|328779407|1268706000|63270000|-501624000|642184014|743215850|2829903|54.19|0|957
2025-07-04 09:18:02|russ2000_1208|CRMT|132|202503|202503|133|199203|202506|13.59|29.69|7.96|1.06|4.23|0.35|1.58|0.9|0.8|0.36|3.73|-0.21|0|0|7.83|11.41|4.67|9|3.99|4.94|0.29|2.3|0|0|3076669|9808000|95178000|707698800|512737765|429112980|7339667|62.05|0|1750
2025-07-04 09:18:05|russ2000_1209|SPPI|98|202006|202006|10|201103|201309|25.85|38.81|2987636.93|13.05|2712113.43|11.25|9.92|4.66|0.16|0.11|0|0|0|0|-96.95|-26.43|4.65|4|10.41|6.81|2.21|1.18|0|0|89092045|156516000|15615000|515315900|492504320|470733626|11486200|4.18|-52.82|146
2025-07-04 09:18:07|russ2000_1210|FORR|105|202503|202503|112|199609|202409|83.74|214.63|2.76|1.52|3.37|0.45|3.72|1.28|0.06|0.24|6.14|1.28|1.58|0|8.18|4.77|4.33|9|2.06|3.1|0.97|1.17|0|0|145730970|134254000|92856000|89469700|187902000|186426900|701753|9.9|0|1795
2025-07-04 09:18:09|russ2000_1211|REX|151|202503|202503|159|198509|202506|26.49|16.39|0.63|1.01|0.64|1.45|1.37|1.62|0.34|0|3.37|1.32|0|0|8.07|-1.58|1.75|1|3.91|2.3|1.17|1.97|0|0|67370038|315892000|173858000|636261200|869073272|327956160|6700167|52.76|0|128
2025-07-04 09:18:12|russ2000_1212|MRGE|9|201606|201606|-173|202603|198200|0|0|105.87|52.52|98.98|19.36|0|0|0|0|0|0|0|0|-611.54|-1805.71|0|0|0|0|-0.68|0.69|0|0|15914|3600|0|975500|10833|10833|16|0.0013|0|
2025-07-04 09:18:13|russ2000_1213|JBSS|118|202503|202503|134|199112|202506|15.81|13.34|0.61|1.04|0.43|0.67|1.59|2.12|0.77|0.28|0.92|7.38|0.15|1.34|5.28|19.05|2.97|9|2.33|5.16|0.61|-0.57|0|0|2429590|1295000|111043000|831974500|736170516|729991968|5213792|63.24|0|1370
2025-07-04 09:18:16|russ2000_1214|SUPN|43|202503|202503|51|201209|202506|48.61|28.4|54.2|2.54|39.56|2.64|55.42|1.71|3.06|0.53|-6.51|-0.56|0|0|36.08|12.62|7.52|8|8.18|9.85|0.81|1.02|0|0|157748412|463590000|61709000|1301202200|1764779584|1690915616|18695635|31.52|0|464
2025-07-04 09:18:18|russ2000_1215|MCF|82|202006|202006|55|200103|201412|27.23|25.36|25.54|2.72|24.97|1.29|2.55|32.26|0.24|-5.04|0|0|0|0|0.57|-188.98|2.16|1|3.24|6.22|1.36|2.8|0|0|35283062|404000|136343000|277700200|176875712|176141660|642029|1.34|-40.73|124
2025-07-04 09:18:20|russ2000_1216|GABC|117|202503|202503|129|199303|202506|23.37|15.53|4.16|-0.16|4.3|5.06|1.97|1.38|0.94|0.17|2.36|5.38|2.68|2.91|6.56|6.67|0|0|1.43|2.11|0.47|0.68|1189488300|3979433000|264766982|1186026000|96748000|435639800|1443420267|1020618977|6900669|38.51|0|817
2025-07-04 09:18:22|russ2000_1217|NMIH|37|202503|202503|34|201612|202506|14.01|9.11|18.99|0.06|24.56|5.1|1.51|1.42|0.16|0.18|-3.78|-19.77|0|0|2.42|15.89|0|0|2.31|3.99|1.42|2.45|25566688|12205000|610261335|352818000|12434000|3358793200|3303540285|3129401060|24203547|42.19|0|269
2025-07-04 09:18:24|russ2000_1220|CTWS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:18:25|russ2000_1221|CTRN|74|202503|202503|67|200312|202009|35.78|42.74|0.52|0.26|0.54|0.36|2.26|2.52|0.02|0.25|10.72|13.8|1.5|1.15|8.28|3.93|6.67|9|5.81|6.32|34392.55|2.93|0|0|64589069|41556000|233634000|231734600|272750215|344591100|4223739|32.95|0|5700
2025-07-04 09:18:27|russ2000_1223|WPP|86|200806|202412|62|200912|202506|16.27|11.13|1.47|0.84|1.13|0.41|1.87|1.73|0.72|1.25|6.04|20.04|2.54|7.51|6.41|-16.21|0|0|0.14|0.1|1.09|1.81|0|0|1898381122|3310136000|3308509200|9999080700|7553495025|8328815982|11860898|35.01|0|101000
2025-07-04 09:18:29|russ2000_1224|PACB|47|202503|202503|-173|202603|198200|0|0|41.87|19.54|13.59|2.4|6.57|4.06|0.36|7.05|-6.43|0.56|0|0|-77.35|-77.3|3.4|5|10.21|9.83|1.41|1.47|0|0|130963978|343110000|59168000|675209000|372050840|191173280|12654902|1.24|0|404
2025-07-04 09:18:31|russ2000_1225|RTEC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:18:32|russ2000_1226|ARWR|86|202503|202503|65|200403|202006|171.28|473.33|733.26|34.33|705.07|35.98|45.61|3.19|0.14|0.4|-9.7|-5.67|0|0|-85.2|-6.24|1.94|5|7.69|8.81|2.62|1.66|0|0|79071595|1097409000|46911700|1359408300|2181379600|1609125720|25873702|15.8|0|109
2025-07-04 09:18:34|russ2000_1227|LNDC|99|202006|202006|62|200312|201906|43.07|956|2.37|0.78|2.51|0.48|1.85|1.28|0.22|0.79|-2.13|-1.68|0|0|1.25|-10.53|2.74|4|2.45|4.26|0.91|1.5|0|0|17687398|589000|193522000|455249900|283061592|283062560|1439607|9.68|-9.11|796
2025-07-04 09:18:36|russ2000_1228|CLD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:18:37|russ2000_1229|IIIN|147|202503|202503|161|198503|202506|35.44|32.08|0.59|0.69|0.56|1.28|1.36|2.12|0.57|0|5.23|3.05|2.25|0.32|7.11|7.51|2.35|4|5.72|1.12|1.3|1.84|0|0|13701345|28424000|101392000|693881600|724367070|721725160|4691036|37.21|0|834
2025-07-04 09:18:40|russ2000_1231|CBZ|107|202503|202503|121|199503|202506|23.07|60.12|1.29|1.43|1.09|1.86|1.74|2.04|0.43|0.8|2.87|3.73|0|0|4.67|8.85|1.75|3|4.48|0.84|0.89|0.96|0|0|6831258|8850000|183342000|5420588500|3878722190|3952368360|35596782|71.71|0|4800
2025-07-04 09:18:42|russ2000_1232|TCS|32|202009|202009|24|201409|202009|33.19|129.8|1.13|0.56|0.69|0.35|2.64|1.04|1.21|0.85|0.1|2.94|0|0|2.67|3.26|7.89|9|6.64|6.66|1.96|0.98|0|0|18551233|61847000|440963000|484806600|301621563|302939325|4186528|6.21|48.85|4000
2025-07-04 09:18:43|russ2000_1233|CSV|99|202503|202503|112|199706|202506|35.36|15.3|2.51|3.04|1.13|1.73|1.45|3.22|1.68|2.33|2|-6.71|0.94|0.98|1.14|0.8|1.46|3|2.9|3|0.7|1.07|0|0|5634515|4643000|400480000|1233831200|717793246|818242860|4329259|45.74|0|2797
2025-07-04 09:18:46|russ2000_1234|RDUS|51|202503|202503|-173|202603|198200|0|0|13.19|3.27|9.28|0.3|8.78|1.54|-82.25|0.86|-54.32|-77.14|0.67|2.53|-72.99|-91.07|6.6|10|14.14|15.49|0.99|0.94|0|0|135710898|16214000|8534000|1277422400|0|0|0||0|383
2025-07-04 09:18:48|russ2000_1235|SFE|146|202006|202006|118|199012|202006|124.8|8.08|3.34|1.32|3.61|1.5|3.33|1.53|1.18|0.33|-2.57|-10.5|0|0|-3.15|44.43|1.08|2|3.75|2.13|2|1.98|0|0|107165344|13607000|1949000|100282200|113781240|113545600|403774|5.48|-51.68|33
2025-07-04 09:18:50|russ2000_1238|EVC|84|202503|202503|53|200603|201906|45.54|18.35|3.81|0.84|2.44|0.55|6.25|2.21|-8.01|1.96|7.13|20.31|5.01|8.62|-1.64|-7.61|3.47|8|1.76|0.66|1.63|-0.43|0|0|66682298|78147000|109936000|319932000|211065016|196432776|676393|2.32|0|1104
2025-07-04 09:18:52|russ2000_1239|HHS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:18:53|russ2000_1240|OMN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:18:54|russ2000_1241|CHEF|45|202503|202503|54|201112|202506|79.19|42.26|0.84|0.54|0.6|0.76|5.17|4.79|1.32|1.29|-5.43|-21.43|0|0|6.23|-2.7|7.46|8|7.74|14.64|1.12|3.26|0|0|34197929|116530000|244056000|3180831100|2595433464|2281794552|27751514|63.81|0|2447
2025-07-04 09:18:56|russ2000_1243|MCS|149|202503|202503|121|199003|202006|20.24|20.52|1.75|0.87|1.22|0.72|1.43|1.19|0.69|0.45|3.4|1.32|2.04|2.08|5.46|-2.73|2.61|4|1.28|7.21|1.02|2.61|0|0|22385644|11865000|1136259000|714714500|527675850|523688460|2922269|16.86|0|10500
2025-07-04 09:18:59|russ2000_1245|OSUR|129|202503|202503|82|200406|202412|271.22|23.87|19.62|3.94|18.99|1.38|8.15|0.57|0.08|0|-2.37|-11.19|0|0|-21.42|-0.74|3.28|6|6.08|9.6|1.22|-0.79|0|0|60137103|247569000|40357000|-23168700|225342000|194235000|2521039|3|0|472
2025-07-04 09:19:01|russ2000_1246|TREE|61|202503|202503|32|201206|202006|89.62|120.69|2.41|4.17|2.79|0.51|5.17|4.84|0.63|4.76|0|0|0|0|-13.61|-1.2|6.81|10|8.19|15.65|1.69|1.97|0|0|129967400|126390000|122627000|869047900|501697966|481316880|10033162|37.07|0|1107
2025-07-04 09:19:04|russ2000_1249|ENTA|39|202503|202503|25|201406|202009|73.35|546.13|14.45|3.53|15.58|2.49|3.35|1.73|0|0|-8.35|-5.94|0|0|16.83|0.5|0|0|10.05|10.37|0.59|0.11|0|0|197114216|193375000|16930000|-31767900|161610120|151351200|1227817|7.56|0|132
2025-07-04 09:19:05|russ2000_1250|GOOD|73|202503|202503|84|200406|202506|300.32|47.77|12.26|9.9|6.14|4.07|1.75|3.62|2.04|4.04|-9|-15.71|8.29|8.37|1.08|0.7|2.21|3|2.66|0.88|0.74|1.36|0|0|11602248|10383000|5689000|1393734000|655707841|486357334|5974946|14.33|0|2
2025-07-04 09:19:07|russ2000_1251|CPF|141|202503|202503|142|198912|202506|20.04|13.1|2.1|-3.19|3.6|3.01|1.42|1.36|0.98|0.24|5.42|13.73|2.83|3.78|5.2|5.85|0|0|3.03|1.14|0.76|1.47|2667241104|5794685000|479771820|839207000|105071000|48332500|758536648|787508456|5457073|28.03|0|854
2025-07-04 09:19:10|russ2000_1252|CTRE|32|202503|202503|40|201506|202506|38.22|33.26|13.75|13.62|10.13|20.95|2.32|2|1.19|0.28|-11.33|7.93|4.48|4.09|2.61|3.32|2.83|3|2.66|1.29|0.81|1.31|0|0|45611690|26510000|0|6682187400|5742698940|2913364800|52882838|30.6|0|52
2025-07-04 09:19:12|russ2000_1253|ARC|46|202006|202006|23|201412|202009|17.08|10.33|0.92|0.27|0.51|0.12|1.52|0.28|1.33|0.74|0|0|0|0|-3.6|1.57|5.49|7|2.44|0.35|1.92|1.23|0|0|25817349|58431000|105084000|93245800|39458700|38490300|134546|0.9|-29.01|2300
2025-07-04 09:19:13|russ2000_1255|MSEX|149|202503|202503|142|198912|202506|21.46|22.48|4.83|9.79|2.97|4.97|2.15|2.16|1.03|0.87|0.03|-3.94|4.41|2.48|4.8|6.36|2.26|2|1.09|1.44|0.41|0.2|0|0|3818390|2657000|751734000|1362851400|969524010|952321860|6457839|54.18|0|352
2025-07-04 09:19:16|russ2000_1257|STFC|122|202006|202006|115|199106|202003|33.2|14.34|0.46|-1.1|0.92|0.45|1.38|0.65|0.11|0.2|1.53|0.19|1.59|2.89|7.49|-3.38|0|0|0.75|0.45|0.62|-0.38|0|0|992438713|2272500000|4200000|-1482808100|602688000|606816000|638261|13.76|-57.52|1978
2025-07-04 09:19:18|russ2000_1259|ATRA|33|202503|202503|-173|202603|198200|0|0|0|0|0.53|0.34|3.59|2.55|0|0|0|0|0|0|0|0|0|0|12.23|19.07|3.26|1.4|0|0|213505700|13841000|66908000|32181000|45737140|524767000|450183|7.72|0|425
2025-07-04 09:19:20|russ2000_1260|GLDD|65|202503|202503|70|200712|202506|24.11|11.95|1.02|0.99|0.61|1.03|1.62|1.73|0.91|0.86|0.06|0.2|0.44|0|0.92|11.02|2.36|5|3.14|3.47|1.13|0.78|0|0|42619760|11336000|445643000|1230604800|823605160|801590020|6523499|12.19|0|1165
2025-07-04 09:19:22|russ2000_1261|KBAL|146|202006|202006|121|199006|202009|18.7|10.62|0.47|0.4|0.54|0.54|1.42|1.59|0.03|0|5.56|4.14|3.91|3.05|9.09|17.73|3.51|10|1.04|0.4|1.07|1.05|0|0|68093723|97092000|108502000|292742600|389063020|388525480|2062254|10.54|-45.39|2808
2025-07-04 09:19:25|russ2000_1263|IBTX|34|202006|202006|30|201303|202009|18.8|9.89|3.99|0.67|4.71|3.16|1.57|0.78|0.68|0.48|-1.31|-4.15|1.11|2.3|5.04|5.78|0|0|2.75|3.61|1.51|2.59|5693758645|13299035000|929075806|2659984000|243310000|391565600|1872718261|1866853113|10495459|43.51|-19.71|1469
2025-07-04 09:19:26|russ2000_1264|CALX|51|202503|202503|16|202009|202409|484.5|641|1.07|2.32|1.27|4.26|2.39|4.49|0.05|0.02|-0.29|-5.08|0|0|-14.32|4.99|6.77|10|3.39|3.28|1.34|2.5|0|0|77453708|282310000|30852000|3165481800|3494317050|3374852310|33136083|53.19|0|763
2025-07-04 09:19:28|russ2000_1265|RAIL|73|202503|202503|48|200509|201709|61.98|809.7|0.36|-0|0.58|0.56|1.75|0.35|-0.1|-1.11|0.77|-24.41|0.96|0|6.99|-56.91|2.03|1|7.23|1.77|1.59|1.86|0|0|102111606|54084000|131304000|218220400|164127386|106931100|1281101|8.62|0|496
2025-07-04 09:19:30|russ2000_1266|CVEO|33|202503|202503|43|201403|202412|13.72|16.2|1.51|0.84|0.69|0.49|0.78|1.41|0.67|0.4|0|0|0.67|4.33|-10.78|-21.29|3.4|5|1.43|0.2|3.98|3.67|0|0|73549067|28372000|507880000|369631700|312670926|3925069100|2186892|23.09|0|2450
2025-07-04 09:19:31|russ2000_1268|PEBO|122|202503|202503|130|199212|202506|18.82|9.7|3.47|-2.39|3.07|2.43|1.32|0.96|1.22|0.21|2.94|9.06|3.06|5.27|4.81|3.25|0|0|1.78|1.79|0.79|1.17|1328059143|3952005000|288000377|1260652000|61468000|64970700|1086454392|599735358|4429755|30.54|0|894
2025-07-04 09:19:35|russ2000_1269|TTS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:19:35|russ2000_1270|AREX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:19:36|russ2000_1271|RIGL|85|202503|202503|59|201009|202506|19.33|9.05|13.49|2.91|13.15|1.64|5.41|18.03|0.24|3.22|-14.7|-1.28|0|0|-65.5|-31.92|5.62|10|5.89|11.52|1.4|1.57|0|0|122582198|77099000|24292000|317397100|334647037|3157316100|3900238|18.73|0|163
2025-07-04 09:19:38|russ2000_1272|CMLS|91|202503|202503|5|201903|202006|3.55|1.61|0.77|1.04|0.13|0|0.59|1.17|22.76|-26.88|2432.19|37.64|0|0|-9.33|-1.72|2.49|7|5.02|3.65|11.52|1.79|0|0|45652804|52694000|364099000|618343200|3296179|3842937|0|0.189|0|4732
2025-07-04 09:19:40|russ2000_1273|MED|86|202503|202503|97|200012|202503|26.39|76.83|1.98|2.31|2.02|0.28|6.31|0.73|0.19|0|4.14|5.59|4.05|30.05|26.19|66.89|6.04|10|11.53|8.12|0.67|1.8|0|0|44249156|164593000|35936000|-10169500|154423550|166085050|3695081|14.05|0|550
2025-07-04 09:19:43|russ2000_1274|EBF|150|202503|202503|141|198912|202503|18.03|12.28|1.22|0.99|1.26|1.25|2.4|1.59|0.15|0|5.49|6.43|4.18|6.7|14.32|10.06|3.12|7|1.89|3.25|0.69|0.33|0|0|26708007|32623000|69595000|448207900|0|0|0||0|2505
2025-07-04 09:19:46|russ2000_1275|GOGL|97|202503|202503|110|199712|202506|13.3|12.84|7.14|2.16|4.39|1.69|0.8|0.8|0.6|0.73|-5.48|11.59|11.37|10.93|6.25|-4.89|1.31|1|3.62|0.99|1.31|1.34|0|0|69008794|106705000|2471415000|2677206200|1459632156|1046516244|15544847|7.32|0|37
2025-07-04 09:19:48|russ2000_1277|AVD|136|202503|202503|123|198912|202009|24.26|35.37|1.4|1.29|1.11|0.21|2.15|0.49|0.63|0.74|0.02|0.1|0.62|2.73|7.48|2.2|3.47|6|3.96|1.7|0.7|0.47|0|0|4324559|11805000|69195000|266348300|113424416|117027680|831475|3.92|0|671
2025-07-04 09:19:51|russ2000_1278|AERI|32|202006|202006|-173|202603|198200|0|0|18.77|6.19|19.86|6.59|11.69|5.92|0.71|2.22|-2.63|-5.8|0|0|-81.16|-66.63|4.17|5|12.21|18.83|0.7|0.91|0|0|178880033|241918000|71083000|498666600|531647019|524363823|8058206|11.43|-43.81|380
2025-07-04 09:19:52|russ2000_1279|AT|60|202006|202006|35|201103|201912|38.24|6.44|60.45|3.26|35|0.85|6.37|13.14|3.21|-9.25|15.86|32.54|5.79|0|-3.31|-3.79|1.84|4|2.39|0.81|0.9|0.22|0|0|80433057|38000000|499000000|887691800|178387462|189344000|519118|1.94|-15.65|266
2025-07-04 09:19:53|russ2000_1280|BIOS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:19:54|russ2000_1282|RMAX|35|202503|202503|46|201312|202506|51.91|19.02|5.28|2.84|3.11|0.52|2.73|0.38|0.41|1.01|2.51|2.79|1.79|2.66|5.3|5.61|7.86|8|2.21|2.1|0.92|1.88|0|0|79489394|89107000|53911000|24834500|162838442|148441642|1560701|8.18|0|500
2025-07-04 09:19:56|russ2000_1283|SHAK|30|202503|202503|42|201412|202506|504.95|502.14|6.53|4.64|3.67|4.59|18.72|11.95|0.22|0.52|-1.43|-6.62|0|0|1.35|-2.53|4.78|3|15.82|17.78|1.68|2.46|0|0|100042143|312921000|620764000|5613412100|5655171020|5245645400|185084223|140.6|0|7603
2025-07-04 09:19:57|russ2000_1284|STAA|133|202503|202503|124|199312|202412|278.41|54.73|4.86|16.16|4.73|2.98|7.37|2.37|0.35|0.01|-2.39|0.01|0|0|-12.46|4.65|4.65|9|3.01|6.46|1.17|0.21|0|0|21389509|222761000|27752000|608287000|830995940|761040120|13855016|16.78|0|550
2025-07-04 09:20:00|russ2000_1285|NANO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:20:00|russ2000_1286|LTS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:20:01|russ2000_1287|AXAS|114|202006|202006|92|199612|201912|25.08|0.97|6.75|2.94|2.57|0.32|3.56|0.39|-12.25|3.25|-16.96|-177.01|0|0|-2.87|-28.71|2.67|4|4.49|7.03|1.54|4.81|0|0|4228972|0|241949000|231090600|24538220|24417332|968993|2.92|-71.23|65
2025-07-04 09:20:04|russ2000_1289|KODK|147|202503|202503|35|201609|202506|10.14|9.69|0.41|0.74|0.76|0.49|2.86|0.81|0.19|0.61|17.67|59.72|0|0|-3.76|-49.17|2.11|4|6.42|18.64|3.11|8.36|0|0|829839695|158000000|208000000|993401900|456520000|246905000|5623477|5.65|0|4922
2025-07-04 09:20:07|russ2000_1290|SAGE|33|202503|202503|-173|202603|198200|0|0|417.08|271.77|268.65|11.77|6.63|1.39|0|0|-5.93|0|0|0|-57.84|-63.48|1.17|1|8.85|11.95|3.07|2.34|0|0|528764100|423854000|36076000|147246800|570371184|473566032|19334702|9.12|0|675
2025-07-04 09:20:08|russ2000_1291|UIHC|53|202006|202006|45|200803|201906|82.26|475.33|-0.24|-0.98|0.74|0.33|1.26|0.51|0.47|0.3|-11.7|-12.89|1.46|3.85|15.15|-3.58|0|0|2.54|0.73|1.11|0.19|0|0|445717400|1244922000|37949000|-796585200|268746816|268663824|505643|6.24|-54.6|363
2025-07-04 09:20:10|russ2000_1292|TRC|144|202503|202503|146|198812|202506|344.11|188.44|15.9|8.8|15.82|10.67|6.75|0.96|0.21|0.16|-0.51|0.31|0.1|0|1.64|1.74|1.05|1|1.75|2.06|1.04|0.27|0|0|37695624|32931000|45776000|512776200|455674496|444886240|1855628|16.96|0|106
2025-07-04 09:20:13|russ2000_1293|WSR|76|202503|202503|60|201006|202506|71.79|20.8|8.7|7.59|3.66|4.13|1.49|1.47|1.62|1.49|-10.05|3.98|8.44|4.15|1.19|1.98|1.66|2|3.32|2.15|1.02|1.59|0|0|9985170|5586000|337918000|1276428100|635168352|533682240|3093932|12.48|0|86
2025-07-04 09:20:15|russ2000_1294|AGEN|85|202503|202503|-173|202603|198200|0|0|1042.67|7.05|912.26|0.77|27.11|43.97|-0.49|-0.1|-7.58|-12.82|0|0|-107.94|-755.69|2.48|2|11.54|12.62|1.63|1.82|0|0|65558196|18488000|43535000|159834200|121395195|772924100|6522660|4.57|0|328
2025-07-04 09:20:17|russ2000_1295|SRDX|94|202503|202503|88|199809|202009|81.26|70.52|9.18|4.44|9.62|3.47|4.91|3.85|0.01|0.27|1.87|-0.27|0|0|7.84|6.15|4.55|9|10.07|2.67|0.92|0.79|0|0|30352366|31148000|31519000|423312200|424823290|409582060|2432473|29.71|0|369
2025-07-04 09:20:20|russ2000_1298|XOMA|149|202503|202503|36|200909|201809|19.72|15.55|27.06|17.85|25.5|28.34|78.11|3.57|2.32|1.34|-11.27|-10.86|0|0|-101.28|-14.56|3.33|6|6.55|6.25|1.92|0.92|0|0|36011242|92647000|458000|322598900|301213080|272764800|1853958|25.2|0|11
2025-07-04 09:20:23|russ2000_1299|ATRS|98|202006|202006|4|201909|202009|147.19|67.5|15.04|3.19|12.07|3.28|11.7|7.85|0.16|0.71|-7.09|-0.68|0|0|-221.25|6.13|3.32|10|3.88|2.51|0.62|2.02|0|0|20715474|51550000|24312000|452499000|450090350|458607880|2381288|2.71|-23.48|178
2025-07-04 09:20:25|russ2000_1300|MBWM|90|202503|202503|102|199912|202506|18.07|9.63|3.66|-0.31|3.36|3.25|1.32|1.24|0.79|0.83|-3.02|8.11|2.2|3.15|4.61|5.12|0|0|1.54|1.3|0.61|1.36|1501516906|3372034000|213775528|918943000|60446000|340654600|753498837|753406017|3071012|46.41|0|683
2025-07-04 09:20:28|russ2000_1301|DHX|61|202503|202503|68|200803|202503|34.97|267|2.64|0.89|2.13|0.98|2.93|1.39|0.61|0.32|1.52|-1.49|0|0|6.73|1.86|6.41|9|3.12|0.59|1.58|1.22|0|0|33785638|2655000|39848000|175136100|143397540|147582270|301204|2.97|0|559
2025-07-04 09:20:31|russ2000_1302|KIRK|78|202503|202503|65|200212|201903|43.44|21.25|0.38|0.25|0.44|0.04|2.72|2.76|-0.08|-2.4|0|0|0|0|8.79|-48.32|6.1|8|5.45|11.4|1.25|2.83|0|0|34698705|3535000|238069000|62578300|27169703|17088830|289844|1.21|0|6800
2025-07-04 09:20:33|russ2000_1303|IMMU|138|202006|202006|13|200906|201209|72.75|351|86.06|1611.62|78.96|1501.8|40.18|33.13|-0.17|0.49|-4.32|-9.94|0|0|-412.31|-70.09|1.69|1|7.38|10.21|1.94|3.03|0|0|64854250|975518000|33512000|18967335200|19655254201|19157769180|542001321|85.03|541.25|366
2025-07-04 09:20:35|russ2000_1305|DCO|149|202503|202503|142|198912|202506|16.9|35.46|0.9|0.96|0.57|1.58|1.38|1.77|0.12|0.35|-1.61|-5.54|0.33|0|6.9|5.17|2.34|5|1.38|2.26|0.97|1.7|0|0|9707411|30732000|131554000|1441032400|1228567629|977347640|10307332|82.63|0|2800
2025-07-04 09:20:38|russ2000_1307|PETS|83|202412|202412|93|200203|202506|35.21|332|1.51|1.76|1.62|0.28|11.9|0.71|0.26|0|6.9|3.06|4.62|31.66|30.07|22.1|5.86|9|20.89|31.06|1.02|0.6|0|0|43428371|50101000|26016000|18487600|68579580|66539440|399140|3.32|0|214
2025-07-04 09:20:41|russ2000_1308|SP|86|202006|202006|60|200503|202003|25.21|9.99|0.58|0.52|0.42|0.27|11.9|1.55|-5.53|1.37|0.94|11.08|0|0|-12.16|-8.72|3.42|2|7.09|3.08|0.91|1.69|0|0|13903120|18100000|310300000|761408100|413246695|376449195|3541048|17.95|-51.93|23900
2025-07-04 09:20:42|russ2000_1310|CCRN|81|202503|202503|91|200112|202409|54.81|57.35|0.7|0.33|0.6|0.34|1.75|1.01|0.28|0.33|0.63|2.37|0|0|-3.5|-9.07|4.81|9|4.73|1.45|1.41|0.78|0|0|16658036|80697000|23513000|343096500|423824850|471405150|3232920|13.05|0|1700
2025-07-04 09:20:44|russ2000_1312|VSEC|146|202503|202503|138|199012|202506|35.99|167.07|0.39|0.8|0.34|2.29|1.5|2.77|0.41|0.48|-0.31|2.01|1.6|0.31|10.69|0.2|1.67|3|0.92|1.1|0.63|1.91|0|0|2665472|5711000|58382000|3166612300|2707317306|1446176376|29544661|130.98|0|2776
2025-07-04 09:20:47|russ2000_1313|VNDA|65|202503|202503|39|201012|202009|254.41|4.62|3.25|0.75|5.25|1.37|28.59|0.54|0|0|-2|0|0|0|-34.49|29.09|6.56|9|10.07|10.91|2.13|0.82|0|0|154109592|340908000|14345000|-62737200|278168480|259984208|1965699|4.72|0|284
2025-07-04 09:20:50|russ2000_1316|OMED|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:20:51|russ2000_1317|PFBC|69|202503|202503|82|200412|202506|14.9|9.19|4.27|-1.84|6.16|4.19|1.61|1.38|0.23|0.19|-6.41|6.12|2.16|4.22|6.3|12.52|0|0|3.38|5.79|0.74|1.59|1823441576|4350236000|306980957|905248000|28489000|318706500|1136361814|1287737673|7762766|86.545|0|279
2025-07-04 09:20:53|russ2000_1320|VRA|50|202503|202503|56|201009|202409|35.16|173.67|1.51|0.41|1.44|0.21|4.72|0.49|0.17|0.1|1.98|2.17|0|0|18.58|1.44|7.73|9|14.93|4.3|1.04|2.68|0|0|56114404|11281000|172390000|60507800|71749517|86591010|1384260|2.57|0|2700
2025-07-04 09:20:55|russ2000_1321|FBNC|145|202503|202503|134|199112|202506|26.94|20.9|2.06|-2.74|3.03|5.08|1.41|1.21|0.41|0.01|1.91|14.29|2.6|2.02|7.97|7.12|0|0|1.56|1.9|0.78|1.1|1792680390|5831138000|299401140|2683525000|134206000|-842577400|1823950392|1277274073|8998696|44.09|0|1111
2025-07-04 09:20:58|russ2000_1322|ORBC|66|202006|202006|19|201003|201412|58.62|224.81|3.73|1.77|3.82|1.06|1.66|1.23|0.33|1.11|-5.42|3.92|0|0|-3.99|-4.13|2.89|6|5.19|2.07|1.07|1.32|0|0|65947217|62355000|137021000|459117100|293102904|293546960|1474675|3.76|-31.14|786
2025-07-04 09:21:00|russ2000_1323|PPBI|97|202503|202503|110|199712|202506|17.89|13.88|4.99|-2.13|2.75|3.69|1.1|0.69|1.83|0.09|11.27|7.83|4.99|6.26|0.24|0.32|0|0|1.48|2.49|1.39|1.49|1809173806|16976693000|348713344|1693357000|76542000|626185800|2047185210|1485263250|18129358|21.09|0|1006
2025-07-04 09:21:02|russ2000_1324|I|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:21:03|russ2000_1325|SRI|97|202503|202503|107|199712|202409|36.75|162.43|0.77|0.87|0.5|0.22|2.05|0.77|1.19|0.8|1.2|-1.25|0|0|3.55|-1.81|3.98|7|1.86|1.34|1.27|1.55|0|0|44529526|79109000|137257000|320115000|196037248|189742080|2580331|7.04|0|4700
2025-07-04 09:21:05|russ2000_1326|AAMC|30|202006|202006|7|201403|201512|300.91|1.81|7.32|0.12|5.54|2.02|218.92|329.61|-0.45|0|40.03|0|0|0|0.86|-3.48|1.75|1|4.08|0.46|0.21|1.37|0|0|88121645|29978000|4070000|3218900|31907555|31852815|540344|19.55|87.12|109
2025-07-04 09:21:06|russ2000_1327|SMRT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:21:08|russ2000_1329|BRSS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:21:08|russ2000_1330|KEYW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:21:09|russ2000_1331|POWL|144|202503|202503|143|198909|202506|124.74|14.79|0.62|0.21|0.71|2.37|1.7|4.69|0.14|0|5.12|5|2.79|0.51|7.33|6.72|2.64|6|1.74|1.67|0.9|1.23|0|0|50246398|389292000|120368000|2150460700|2539752690|2461844100|58842087|210.45|0|2312
2025-07-04 09:21:12|russ2000_1332|HRTX|136|202503|202503|30|199903|200609|21.66|2.68|17.5|9.38|19.22|2.13|9.03|4.55|0.08|-6.15|-11.09|-12.16|0|0|-73|-57.9|1.79|5|5.39|18.76|1.28|1.86|0|0|47747231|50679000|39480000|440093700|315523890|187858710|2638363|2.07|0|231
2025-07-04 09:21:14|russ2000_1333|HTBI|40|202006|202006|33|201206|202009|38.57|10.55|2.16|0.69|4.03|1.77|1.03|0.57|0.96|1.16|22.13|25.81|1.45|2.06|1.48|2.34|0|0|1.17|0.89|0.5|0.94|1807231270|2785756000|476269973|609815000|58462000|98709000|227566759|221891194|594892|13.37|-47.91|590
2025-07-04 09:21:16|russ2000_1334|CECO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:21:17|russ2000_1335|RTIX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:21:18|russ2000_1336|KE|33|202503|202503|43|201409|202506|20|27.08|0.41|0.28|0.41|0.31|1.16|0.86|0.12|0.33|1.81|3.13|0|0|7.58|3.69|3.27|3|1.21|0.62|0.98|1.63|0|0|48588387|51377000|154529000|595734100|468827400|486788220|3764758|19.23|0|6400
2025-07-04 09:21:19|russ2000_1337|PHX|117|202006|202006|111|199112|201909|51.49|14.68|4.52|2.43|4.27|0.86|2.5|0.68|0.23|0.53|1.85|13.53|1.97|6.02|11.58|-66.68|2.3|1|0.88|0.4|0.47|1.62|0|0|1070751|2025100|83038000|64766700|36791742|27229312|220325|1.66|-88.1|22
2025-07-04 09:21:21|russ2000_1339|PGC|85|202503|202503|98|200012|202506|16.87|15.69|2.31|-3.68|3.32|2.14|1.7|0.81|0.41|0.16|-0.46|7.97|1.32|0.71|6.81|4.09|0|0|1.35|0.84|0.88|1.25|1791963268|4851838000|217151024|297026000|36963000|302897200|500767975|538439350|2236019|28.25|0|446
2025-07-04 09:21:24|russ2000_1340|CORR|58|202006|202006|52|200612|201912|22.67|75.34|14.69|4.79|9.72|1.81|1.05|2.25|0.25|0.71|6.81|25.38|9.65|27.4|1.51|-60.12|2.58|2|5.45|6.72|1.09|1.13|0|0|29694156|113713600|105358300|208827600|95014440|95014440|2247400|6.96|-87.24|20
2025-07-04 09:21:25|russ2000_1341|AMPE|55|202006|202006|3|201812|201909|9.99|20.36|2736.11|1143.25|2919.38|1823.05|44.42|0|0|0|-23.8|-48.66|0|0|-69.89|-56.28|1|1|11.22|10.12|0.53|2|0|0|12673521|4842000|5072000|-4085900|468023|449261|1|0.0027|0|23
2025-07-04 09:21:27|russ2000_1342|WD|47|202503|202503|58|201012|202506|14.93|24.14|4.42|3.79|1.98|2.05|1.79|1.38|2.29|1.01|2.81|-2.66|2.49|3.75|5.55|7.42|3.38|5|2.25|2.25|1.46|1.18|0|0|97009244|180971000|0|3982512100|2350085120|2175012800|18365669|70.48|0|823
2025-07-04 09:21:29|russ2000_1343|TAST|66|202006|202006|49|200612|201903|32.9|49.85|0.6|0.51|0.27|0.23|2.28|1.17|-2.59|1.67|-7.03|-14.64|0|0|0.8|-3.97|6.47|8|3.25|4.51|1.2|4.48|0|0|17743828|45978000|1180476000|789954200|325649583|381598635|2839684|6.325|-22.2|31500
2025-07-04 09:21:30|russ2000_1344|NM|62|202006|202006|32|200512|201312|7.95|11.82|3.29|3.73|5.51|0.05|0.61|0.69|-7.31|-42.16|1.9|131.79|4.59|0|0.4|-12.94|1.26|2|2.41|0.09|2.01|0.64|0|0|175798082|54014000|1564457000|1674116200|23296526|22320287|60123|1.73|-64.14|250
2025-07-04 09:21:32|russ2000_1345|FDEF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:21:32|russ2000_1346|ETM|87|202006|202006|75|200003|201812|30.62|2.05|4|1.42|2.47|0.17|1.7|0.27|1.81|2.23|10.47|6.35|7.2|9.26|-0.32|-18.2|1.86|2|6.72|6.59|1.92|1.39|0|0|28709483|208222000|591338000|1814747400|223584624|218384100|1974552|1.62|-52.35|7055
2025-07-04 09:21:34|russ2000_1348|AGM|117|202503|202503|114|199612|202506|24.77|12.01|80.13|61.6|5.6|5.67|1.36|1.91|29.06|19.58|-87.44|-114.08|2.56|2.99|0.39|0.45|0|0|5.94|1.08|0.99|1.3|0|0|3289930900|2409982000|590000|29995385100|2124004956|2093561280|31669272|194.28|0|103
2025-07-04 09:21:37|russ2000_1349|ACRE|37|202503|202503|31|201212|202009|26.55|23.44|19.03|11.01|19.33|10.14|1.07|0.48|1.16|1.74|-8.39|-14.02|10|16.77|3.22|1.02|0|0|2.45|1.94|0.74|1.93|0|0|35876703|134064000|0|1073123800|261667890|159983892|2187263|4.77|0|1200
2025-07-04 09:21:38|russ2000_1350|UVSP|85|202503|202503|98|200012|202506|15.53|11.25|3.02|1.77|3.35|2.92|1.49|0.96|0.53|0.36|2.9|-2.51|3.14|2.83|6.78|3.63|0|0|2.26|1.4|0.71|1.19|1970326634|4869329000|208703929|176927000|90048000|1015020200|870036504|876086560|3297311|30.04|0|873
2025-07-04 09:21:41|russ2000_1352|NVEC|105|202503|202503|115|199609|202506|33.21|23.67|7.63|9.11|8.42|13.77|6.24|5.72|0.06|0|5.71|8.48|5.64|5.43|17.92|15.03|3.49|6|9.52|1.56|1.2|1|0|0|10262084|21728200|1182000|334338100|356066292|355889628|5609087|73.61|0|46
2025-07-04 09:21:44|russ2000_1353|CORT|73|202503|202503|36|201606|202506|99.83|63.28|22.56|4.62|26.25|12.42|12.99|11.39|0.02|0|-4.93|0.01|0|0|-59.41|30.56|6.68|10|5.24|16.47|1.26|-0.27|0|0|81091087|322763000|4091000|7460918000|7779225600|9045375600|118961724|73.4|0|206
2025-07-04 09:21:46|russ2000_1354|NPK|149|202503|202503|162|198412|202506|17.06|16.44|1.18|1.36|1.98|1.68|1.51|1.9|0.01|0|6.58|6.78|2.84|1.02|10.94|14.03|2.26|6|4.26|1.86|0.85|0.84|0|0|128690835|5514000|40091000|694635500|695809880|689540440|7453835|97.96|0|919
2025-07-04 09:21:49|russ2000_1355|NGS|77|202503|202503|90|200212|202506|27.48|19.12|3.01|1.3|3.06|2.01|1.62|1.24|0.24|0.65|-3.87|0.59|0|0|6.02|-4.16|1.9|1|3.26|0.52|1.02|2.85|0|0|22993318|2147000|238523000|489249700|321953940|347918800|2075481|25.81|0|270
2025-07-04 09:21:51|russ2000_1356|NNA|47|202006|202006|10|201412|201706|9.76|4.67|6.26|3.28|1.04|0.18|0.8|0.2|2.77|3.44|-4.8|17.04|13.39|35.46|-1.09|-1.24|2.37|5|0.61|0.26|1.3|1.16|0|0|57101945|67718000|1318656000|1160410900|68060277|67864851|974531|4.23|-37.76|4
2025-07-04 09:21:52|russ2000_1357|PFIS|89|202503|202503|102|199912|202506|17.41|23.18|8.61|0.81|7.17|2.93|1.64|1.02|0.89|0.3|1.84|4.96|2.78|5|5.77|5.64|0|0|1.84|0.66|0.23|0.21|782661054|2210124000|129510825|328394000|48378000|309389800|493477835|364187679|1097378|49.37|0|408
2025-07-04 09:21:54|russ2000_1359|FISI|89|202503|202503|100|199912|202412|21.63|8.5|2.05|-0.86|2.64|3.61|1.34|0.9|0.69|0.31|0.86|17.77|3.01|4.75|5.17|5.64|0|0|1.25|0.79|1.17|1.32|2119964407|3994008000|291505764|167355000|41403000|546264100|516417096|412086960|3474078|25.68|0|722
2025-07-04 09:21:57|russ2000_1360|REGI|46|202006|202006|35|201112|202009|8.29|3.76|0.36|0.65|0.31|0.84|0.89|1.68|0.56|0.06|-0.96|4.4|0|0|7.18|49.68|3.78|9|12.55|6.95|1.27|1.08|0|0|94804023|327730000|633497000|1707776800|1965395844|2155086690|45738480|50.02|244.73|829
2025-07-04 09:21:58|russ2000_1361|OSIR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:21:59|russ2000_1364|BBSI|113|202503|202503|126|199312|202506|35.96|21.38|0.44|0.28|0.56|0.94|3.7|5.02|0.11|0.02|4.61|3.79|1.82|0.77|14.46|26.97|3.13|6|1.72|1.5|0.59|2.2|0|0|34639405|99137000|60263000|971470500|1070515820|318803430|6002212|41.69|0|127085
2025-07-04 09:22:01|russ2000_1365|IO|124|202006|202006|95|199103|201412|35.15|6.36|2.17|0.6|2.06|0.12|2.8|34.66|0.54|-3.13|-3.41|-12.99|0|0|-6.62|-26.02|2.23|6|4.4|9.23|1.91|4.04|0|0|48976286|62540000|52387000|106897300|21368700|21361500|353967|1.5|-83.55|519
2025-07-04 09:22:03|russ2000_1366|IDRA|82|202006|202006|31|200209|201006|45.5|15.79|696.97|-1.51|649.04|102.44|16.22|1.37|-1.58|0|-10.91|-4.98|0|0|-85.21|-70.12|5.75|6|3.83|1.47|1.83|1.51|0|0|37917307|31006000|1028000|60863900|85041680|83285840|644811|2.48|-14.94|36
2025-07-04 09:22:05|russ2000_1367|FLIC|126|202006|202006|123|198912|202009|17.8|9.1|2|-0.57|3.93|3.26|1.52|0.91|0.6|1.28|1.43|10.54|2.37|4.86|10.35|4.49|0|0|0.7|0.89|0.48|0.38|1149094634|3322922000|246253854|921772000|53138000|-75761700|339127092|339316218|857236|14.22|-35.95|341
2025-07-04 09:22:07|russ2000_1368|WTBA|77|202503|202503|90|200212|202506|14.37|12.75|3.96|1.11|4.67|4|2.03|1.4|1.04|1.65|5.48|6.84|3.72|5.09|6.73|7.55|0|0|1.69|3.34|0.72|1.23|1182490918|2255709000|210602321|554504000|28655000|169145400|332204379|324012780|612119|19.63|0|171
2025-07-04 09:22:10|russ2000_1369|YORW|85|202503|202503|98|200012|202506|27.68|23.07|8.57|12.51|6.51|5.99|2.83|1.96|0.94|0.91|0.72|0.79|3.29|2.75|5.58|6.85|2.77|4|1.25|1.69|0.43|0.07|0|0|1932555|1000|322516000|666691500|455030520|411526800|2607318|31.6|0|106
2025-07-04 09:22:12|russ2000_1371|VHC|89|202503|202503|57|200606|202009|11.61|1.32|2287.37|0.33|2351.06|1.21|44.52|1.26|0.07|0|13.36|13.36|0|0|-323.56|249.98|1.43|1|14.73|10.3|0.86|-0.94|0|0|24091853|34176000|14000|11812800|45988810|769427750|217076|10.85|0|20
2025-07-04 09:22:14|russ2000_1372|ZEN|30|202006|202006|-173|202603|198200|0|0|10.9|12.76|10.73|12.44|16.13|28.64|0.48|2.54|-6.27|-3|0|0|-34.02|-17.28|7.16|9|4.69|8.08|1.54|1.22|0|0|334818815|997286000|196124000|11796445800|11727360000|11666280000|141640394|101.8|31.35|4010
2025-07-04 09:22:15|russ2000_1374|FBC|95|202009|202009|91|199712|202009|11.99|6.03|7.53|3.46|1.69|1.38|1.2|0.86|4.77|1.79|-5.81|-3.78|1.57|0.67|1.53|6.38|0|0|3.23|2.65|1.19|2.11|7251898495|19945000000|903629232|2445000000|410000000|4260041600|1794525700|1801725720|15686237|31.4|-20.8|4641
2025-07-04 09:22:17|russ2000_1376|PSIX|58|202503|202503|56|201106|202506|45.54|18.32|1.2|0.34|0.91|2.89|7.2|17.64|1.06|1.31|-14.34|-44.45|0|0|-52.59|-3.85|5.16|6|9.71|14.46|0.88|1.22|0|0|5098776|50021000|22137000|1548930400|1488150972|1478455440|25488629|64.68|0|900
2025-07-04 09:22:19|russ2000_1378|BMRC|79|202503|202503|73|200206|202009|16.53|12.05|1.02|-4.24|4.1|5.08|1.71|0.84|0.11|0.01|2.59|4.4|2.04|4.38|10.89|9.69|0|0|1.13|1.36|0.57|1.16|1214455545|2779866000|206320886|665933000|28368000|-295557300|370074236|310281400|2651012|22.84|0|290
2025-07-04 09:22:22|russ2000_1379|EPZM|34|202006|202006|-173|202603|198200|0|0|53.27|72.55|67.76|84.13|6.97|4.75|0.01|0.23|-13.97|-6.96|0|0|-49.08|-58.54|0|0|8.24|10.23|1.56|1.17|0|0|239899161|322062000|21716000|972869500|1220611920|1216281120|10406818|12.03|18.29|203
2025-07-04 09:22:23|russ2000_1380|MG|51|202503|202503|61|201003|202506|49.55|17.04|1.11|0.51|0.91|0.36|2.25|1.26|0.39|0.87|-1.43|22.25|0|0|4.71|-19.58|6.07|7|1.43|1.37|0.95|2.43|0|0|15032042|18536000|93238000|404625700|250919658|232970850|1391534|8.01|0|5500
2025-07-04 09:22:25|russ2000_1381|TBBK|69|202503|202503|81|200503|202506|41.82|12.86|-3.8|-4.88|3.3|4.8|1.46|3.21|0.27|0.15|-3.41|-0.08|0|0|1.59|9.42|0|0|2.59|0.96|0.83|1.98|2797969750|5545199000|1111772478|1068894000|16701000|1715849600|2676450600|3292871697|26400897|56.97|0|612
2025-07-04 09:22:27|russ2000_1382|BDGE|86|202006|202006|83|199912|202009|16.84|6.83|2.26|-1.55|4.09|1.88|2.3|0.65|0.43|0.83|0.25|4.71|3.23|4.86|12.14|5.36|0|0|2.63|3.69|0.61|0.94|1436526434|5080419000|302621627|1027527000|74929000|-266165600|342444192|337921920|1539827|17.34|-44.81|496
2025-07-04 09:22:29|russ2000_1385|FCEL|112|202503|202503|21|199306|199809|70.69|98.23|6.13|13.56|6.34|0.83|5.91|0.21|0.32|0.21|-15.92|-20.32|0|0|-83.07|-36.32|1.08|1|8.17|17.32|1.35|3.23|0|0|77922632|176969000|208538000|159275000|125269100|1198815200|11517277|5.5|0|301
2025-07-04 09:22:31|russ2000_1386|IDT|108|202503|202503|96|200106|202506|39.21|18.41|-0.06|0.11|0.19|1.45|1.65|6.15|0.17|0|8.59|2.66|5.02|0.32|1.42|37.73|4.24|9|2.77|0.77|0.85|1.01|0|0|359826386|223818000|39551000|1561692600|1760822637|1870023050|16932692|69.79|0|1256
2025-07-04 09:22:34|russ2000_1388|MMI|35|202503|202503|28|201309|202009|33.88|20.46|1.4|1.02|1.79|1.67|12.8|1.94|0.05|0|0|0|0.2|1.63|36.82|10.78|8.18|8|1.69|1.73|1.45|0.77|0|0|216190303|264811000|109464000|932169600|1201927980|1218357830|5165927|30.71|0|877
2025-07-04 09:22:35|russ2000_1389|ZFGN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:22:36|russ2000_1390|ONVO|40|202006|202006|1|201309|201312|22.91|28.85|283.43|9.34|294.75|17.94|8.7|1.68|-0|0|-11.73|-24.57|0|0|-69.06|-68.31|1.93|2|12.17|2.23|1.99|-0.18|0|0|38699192|24787000|0|26872400|51659419|51647554|932482|7.91|20.92|6
2025-07-04 09:22:37|russ2000_1394|KEG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:22:38|russ2000_1395|TRK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:22:39|russ2000_1397|RDNT|85|202503|202503|98|200009|202503|130.79|1236|1.34|1.4|0.48|2.32|49.26|4.75|-89.53|1.12|-5.42|-0.3|0|0|-0.09|-1.44|2.47|2|2.37|2.23|1.4|2.3|0|0|35166200|717323000|819043000|4801149000|4265780106|2883754902|34031675|56.91|0|8498
2025-07-04 09:22:41|russ2000_1398|IG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|5.45|5.1|0|0|0|0|0|0|1.41|2.24|0|0|0|0|0|0|0|0|366373|20.8093|0|
2025-07-04 09:22:42|russ2000_1400|PEIX|82|202006|202006|66|200012|201706|94.65|620|21.03|0.53|86.06|0.25|3.28|2.37|1.45|0.91|-13.4|28.24|0|0|-10.88|-16.49|1.51|1|7.55|4.28|1.51|4.97|0|0|24910291|29783000|340575000|661200300|464170380|398380380|53308063|7.31|716.05|500
2025-07-04 09:22:44|russ2000_1401|ACLS|85|202503|202503|98|200012|202506|29.8|12.76|1.3|1.31|1.57|2.37|1.9|2.18|0.1|0|0.69|1.2|0|0|-1.45|8.3|3.67|7|3.3|2.05|1.81|1.37|0|0|119025824|587059000|54230000|1652045900|2239070010|2366533020|41334900|69.69|0|1009
2025-07-04 09:22:46|russ2000_1402|VSLR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:22:47|russ2000_1403|XNCR|35|202503|202503|15|201606|202003|48.16|67.73|27.45|23.4|24.12|4.21|3.79|0.87|-0.03|0.24|-5.28|0|0|0|-86.55|-13.48|0|0|4.97|6.71|1.41|0.38|0|0|238296576|469566000|16239000|89836500|559132890|448488456|6991035|7.86|0|166
2025-07-04 09:22:49|russ2000_1404|BV|15|202503|202503|23|201906|202503|94.91|71|1.13|0.96|0.6|0.59|1.31|1.26|1.12|0.45|-15.57|-0.1|0|0|-0.03|-0.43|5.11|5|1.92|2.17|0.59|1.31|0|0|55452571|141300000|341700000|2751445000|1589908500|1728153450|12473701|16.65|0|21500
2025-07-04 09:22:50|russ2000_1406|GTT|60|202003|202003|44|200603|201703|35.94|171.68|1.86|2.03|0.98|0.17|5.06|1.51|-31.05|16.55|-11.07|-2.86|0|0|-12.72|-4.63|5.06|4|9.05|17.6|1.62|1.18|0|0|26377347|106400000|2101300000|3448050300|285241368|279427336|2761701|4.88|-35.38|3100
2025-07-04 09:22:52|russ2000_1407|CAC|97|202503|202503|110|199712|202506|14.53|12.92|4.2|-3.55|3.52|3.25|1.58|1.07|1.86|0.6|3.89|5.34|2.99|4.14|4.99|9.21|0|0|1.96|2.42|0.77|1.07|1593884301|3996358000|343167000|1034461000|41109000|37720300|685217648|608602608|2168855|40.58|0|639
2025-07-04 09:22:54|russ2000_1411|GEOS|94|202503|202503|104|199809|202409|38.62|13.09|2.25|0.52|2.29|1.58|2.02|1.37|0.07|0|0.46|-0.82|0|0|3.82|-3.91|2.78|5|5.25|1.46|1.27|1.55|0|0|18931585|19825000|89082000|162802800|182556520|193155978|4689411|14.26|0|786
2025-07-04 09:22:57|russ2000_1412|CRAI|93|202503|202503|107|199809|202506|27.04|25.29|1.16|0.69|1.31|1.85|2.17|5.61|0.15|0.37|6.54|4.33|1.56|1.01|7.13|9.63|3.82|6|2.56|1.26|0.65|1.81|0|0|49234174|25598000|188385000|1335185600|1272223563|1483970400|23347270|187.37|0|802
2025-07-04 09:22:59|russ2000_1414|FRPT|31|202503|202503|20|202006|202506|417.97|219.23|6.17|15.24|5.72|3.31|7.29|3.16|-0.15|0.38|-1.77|-7.47|0|0|-12.09|1.7|7.75|9|13.74|4.14|0.7|0.8|0|0|43755707|243732000|228764900|3466857700|3314681040|2821006008|83798968|67.96|0|462
2025-07-04 09:23:00|russ2000_1415|OLP|149|202503|202503|162|198412|202506|18.83|17.67|9.48|9.32|5.35|5.4|1.06|1.7|0.95|1.55|4.19|8.5|8.39|7.54|5.3|2.66|1.98|3|0.78|0.61|0.78|1.83|0|0|13591375|8162000|397343000|979150000|497337840|465389300|1451527|23.86|0|9
2025-07-04 09:23:03|russ2000_1417|CTIC|94|202006|202006|-173|202603|198200|0|0|725.18|0.81|545.19|3.79|15.25|1.36|-0.13|0.33|-10.45|1.56|0|0|-217.75|-56.64|2.65|7|7.13|0.42|1.87|0.14|0|0|65375315|70110000|3784000|14153600|83299984|83264050|367065|1.13|40.85|25
2025-07-04 09:23:05|russ2000_1418|SALT|28|202006|202006|3|201906|202003|11.27|3.82|5.96|1.85|2.71|0.53|0.75|0.22|0.49|0.32|18.49|12.84|2.3|3.53|-10.25|-12.6|1.04|1|3.6|5.54|1.97|0.65|0|0|165279937|68307000|1319518000|352932700|175398504|111510000|3151206|14.16|-75.88|7
2025-07-04 09:23:06|russ2000_1419|CRY|117|202006|202006|109|199212|202003|148.28|451.28|2.93|3.36|2.76|2.7|3.25|2.37|0.16|0.98|-0.13|-1.78|0.5|0|1.46|-2.15|3.92|7|4.53|10.33|0.94|2.04|0|0|23443209|125627000|51534000|865965700|698239880|692994400|6192668|18.47|-31.97|1200
2025-07-04 09:23:08|russ2000_1421|LION|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:23:09|russ2000_1422|AROW|150|202503|202503|142|198912|202506|15.35|15.54|3.75|-1.21|4.12|3.05|1.84|1.09|0.71|0.07|4.21|7.31|3.45|4.2|8.85|9.36|0|0|1.64|0.67|0.59|0.69|1347323605|3264858000|182438897|747190000|42075000|-278028600|440408190|409008020|1242432|26.42|0|520
2025-07-04 09:23:12|russ2000_1423|BAS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:23:12|russ2000_1425|OSTK|74|202006|202006|29|200912|201703|51.65|34.9|0.6|1.6|0.64|1.53|11.1|22.75|-0.46|0.31|-4.05|-3.63|0|0|-9.79|-18.93|5.92|10|16.49|10.82|2.19|6.3|0|0|104382459|320695000|150182000|2869603200|2909147160|2927756700|519886845|72.13|560.64|1613
2025-07-04 09:23:14|russ2000_1426|CCF|103|202003|202003|100|199509|202009|14.08|26.66|1.45|3.18|1.4|3.49|2.39|3.2|0.32|0|1.82|0.93|1.92|0.83|14.86|12.75|3.78|6|0.79|1.57|0.82|0.68|0|0|16042791|83259000|35314000|837782000|921040958|919733922|1670743|97.54|-8.75|726
2025-07-04 09:23:16|russ2000_1427|KRO|73|202503|202503|86|200312|202506|43.11|7.47|1.31|0.96|1.02|0.38|2.79|0.84|0.98|0.66|5.26|7.15|4.74|3.23|9.04|5.75|3.35|5|1.88|2.17|1.76|1.1|0|0|134388352|20500000|494400000|1249925100|713225060|716100000|1537115|6.2|0|2200
2025-07-04 09:23:18|russ2000_1428|WIX|35|202503|202503|4|202406|202506|89.55|63.13|7.94|16.17|7.72|5.31|474.12|68.75|0.19|-3.4|-0.24|-0.04|0|0|-287.08|-24.3|8.29|9|3.51|2.83|1.44|2.14|0|0|369051242|1069909000|114038000|8324948000|8890857834|8667048930|181934919|158.46|0|3071
2025-07-04 09:23:19|russ2000_1429|BTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:23:20|russ2000_1430|FCBC|85|202503|202503|98|200012|202506|18.35|14.24|3.45|1.36|3.67|4.63|1.46|1.44|0.6|0|4.1|10.46|3.42|3.17|5.93|9.03|0|0|2.16|0.88|0.64|0.41|1589072561|2497846000|172596294|184281000|62658000|531711300|717856839|694417511|2401770|39.17|0|640
2025-07-04 09:23:22|russ2000_1434|IMMR|88|202412|202412|74|200612|202506|42.53|2.91|6.05|3.94|6.61|0.21|5.67|0.82|-0.11|0.44|1.15|19.88|0.1|1.67|-1565.1|-8.05|4.43|7|4.69|5.25|1.77|1.52|0|0|63811812|153911000|2589000|496502900|262086876|223559060|3463574|8.09|0|56
2025-07-04 09:23:25|russ2000_1435|VSTM|41|202503|202503|-173|202603|198200|0|0|7.48|6.16|7.14|5.83|4.82|14.77|3.02|0.49|-26.01|-31.85|0|0|-71.26|-81.19|2.5|3|7.46|5.94|1.04|-1.65|0|0|102148769|117569000|3700000|185975200|213683500|686389250|10783432|4.15|0|135
2025-07-04 09:23:27|russ2000_1437|ENTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.12|0.06|0|0|0|0|0|0|1.26|0.95|0|0|0|0|0|0|0|0|225246|24.6583|47.87|
2025-07-04 09:23:28|russ2000_1438|FLWS|91|202503|202503|72|200209|202009|57.55|28.59|0.72|0.99|0.72|0.18|2.63|0.98|0.32|0.5|0.58|0.88|0|0|1.62|12.64|5.83|10|2.19|11.31|1.68|2.01|0|0|67721648|84684000|235835000|385326400|312732420|327170160|3064063|4.92|0|4300
2025-07-04 09:23:30|russ2000_1439|MLR|107|202503|202503|121|199503|202506|19.12|9.44|0.65|0.46|0.6|0.46|1.84|1.25|0.33|0.18|10.37|9.81|2.58|1.75|6.33|11.52|2.78|6|1.78|1.73|1.2|0.67|0|0|18693315|27360000|95036000|557120500|509480478|507066300|2818657|44.46|0|1310
2025-07-04 09:23:32|russ2000_1440|VICR|134|202503|202503|138|199012|202506|157.43|87.23|3.75|11.78|4.17|5.58|4.5|3.53|0.02|0|1.18|-3.42|1|0|5.83|3.14|3.59|9|1.8|2.01|1.48|1.13|0|0|71052787|296099000|65780000|1754800000|2053016280|2029542480|10417040|45.36|0|1014
2025-07-04 09:23:35|russ2000_1441|UCFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:23:35|russ2000_1442|EVLV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:23:37|russ2000_1444|LADR|35|202503|202503|46|201312|202506|13.65|13.11|11.73|17.77|4.62|5.19|3.18|0.91|2.77|1.78|5.87|-10.43|10.27|8.56|2.19|0.88|0|0|0.97|1.73|1.3|3.61|0|0|1733875928|1944649000|0|2137093400|1377037375|1148207500|7356039|10.75|0|76
2025-07-04 09:23:38|russ2000_1445|FIZZ|119|202412|202412|133|199203|202506|18.78|23.57|1.16|3.6|1.32|3.71|5.18|10.98|0.49|0|5.32|0.21|0|0|21.53|34.1|4.6|10|1.66|12.55|0.68|0.79|0|0|68087252|149222000|165035000|4242651600|4391723582|2193230140|8283771|46.91|0|1550
2025-07-04 09:23:41|russ2000_1446|SBCF|149|202503|202503|134|199112|202506|28.84|18.54|1.48|-0.81|3.27|4.43|1.67|1.07|0.36|0.26|-3.55|-7.6|2.21|2.61|5.05|6.38|0|0|2.13|1.79|0.79|1.56|1818825647|6666783000|388995370|3130025000|69041000|-182976300|2364777446|1472366960|16240586|27.62|0|867
2025-07-04 09:23:44|russ2000_1447|COHU|149|202503|202503|104|199212|201812|60.71|14.92|1.08|1.6|1.43|2.3|1.6|1.08|0.05|0.02|0.3|1.02|1.69|1.37|7.47|-5.95|2.93|6|2.44|2.68|1.47|2.06|0|0|88858123|200808000|97274000|711615900|894563800|805078560|7645723|19.24|0|3200
2025-07-04 09:23:47|russ2000_1450|FGEN|31|202503|202503|2|201906|201912|101.45|111.31|15.47|28.54|15.13|1.09|8.61|9.39|-0.03|-0.34|-4.09|-0.65|0|0|-31.22|-57.84|6.4|4|4.32|8.4|1.98|0.81|0|0|376418862|33609000|71352000|103198500|21421540|474090300|253609|5.3|0|531
2025-07-04 09:23:49|russ2000_1451|ALDR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:23:49|russ2000_1452|CIA|135|202503|202503|141|199003|202506|77.82|20.53|1.35|-4.93|2.34|0.73|3.44|0.8|0.02|0|-0.65|-1.18|0|0|4.94|0.94|0|0|3.51|13.23|0.95|-0.44|4100098|13126000|380646293|47900000|16592000|127123500|174181014|176349700|1254440|3.49|0|400
2025-07-04 09:23:52|russ2000_1454|JRVR|30|202503|202503|21|201412|202003|21.96|27.86|0.07|-0.54|1.42|0.38|1.35|0.56|0.31|0.53|4.3|1.14|2.72|1.37|5.55|-0.56|0|0|1.32|1.87|0.56|0.57|1109113667|1020856000|1225739071|901934000|1768000|-170029800|268931222|180386036|1744441|5.86|0|800
2025-07-04 09:23:53|russ2000_1455|EBSB|56|202006|202006|45|200906|202009|83.09|7.88|5.29|4.3|5.52|2.77|1.41|0.74|0.6|1.1|-0.74|-3.31|1.39|3.09|3.14|4.78|0|0|1.4|0.73|0.6|1.26|2445552096|4820397000|277201509|521649000|67098000|819164200|573858840|549812640|1320724|10.95|-44.8|546
2025-07-04 09:23:55|russ2000_1456|CSS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:23:56|russ2000_1457|KTOS|89|202503|202503|102|199912|202506|165.94|357.31|2.73|3.23|2.53|6.24|2.89|5.14|0.85|0.12|-9.94|-12.58|0|0|-7.74|0.5|2.57|4|5.8|5.42|1.77|1.15|0|0|70662339|263700000|160300000|7035941300|7123065695|5030535000|171381460|46.45|0|3000
2025-07-04 09:23:58|russ2000_1458|LMNR|50|202503|202503|59|201006|202503|144.37|37.24|4.29|2.42|2.98|1.66|2.9|1.72|0.89|0.3|-2.77|0.05|1.02|1.83|2.38|-3.48|1.85|1|2.94|4.17|0.88|1.01|0|0|461149|2083000|242501000|369665200|295428150|302425950|1379770|16.35|0|319
2025-07-04 09:24:00|russ2000_1459|RGLS|36|202006|202006|-173|202603|198200|0|0|111.26|129.7|134.03|183.8|3.52|2.15|-2.47|0.98|-37.78|-311.9|0|0|-97.82|-99.21|3.44|2|5.12|2.47|1.41|1.97|0|0|72407147|23419000|684000|9689400|18464371|15318228|249940|0.514|-41.65|24
2025-07-04 09:24:01|russ2000_1460|CBPX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:24:02|russ2000_1462|TSE|37|202503|202503|24|201406|202006|25.26|49.66|0.64|0.51|0.4|0.03|3.65|2.1|2.13|-3.62|10.29|14.82|3.05|1.6|8.54|-7.46|3.79|3|4.3|4.67|2.13|1.4|0|0|345224909|126100000|648800000|2445128900|111221760|119184000|1379398|3.12|0|2700
2025-07-04 09:24:03|russ2000_1463|OTIC|30|202006|202006|-173|202603|198200|0|0|105.73|397.87|217.6|296.9|2.74|8.91|0.14|0.74|-3.12|-0.27|0|0|-56.91|-80.37|1|1|3.92|1.27|3.14|1.78|0|0|131510148|41066000|17929000|154373500|115758236|115466890|1772139|3.74|76.42|49
2025-07-04 09:24:05|russ2000_1464|DSPG|106|202006|202006|91|199412|201709|47.58|100|2.65|1.91|3.3|2.66|2.09|2.06|0|0|2.84|1.01|0|0|3.44|-2.08|3.13|7|2.56|2.08|1.31|0.84|0|0|74620352|88843000|17569000|223444200|308543800|307107180|2237959|13.18|-6.43|340
2025-07-04 09:24:06|russ2000_1469|TWOU|30|202006|202006|-173|202603|198200|0|0|7.71|3.67|7.59|3.19|7.87|3.49|0.06|0.39|-6.12|-2.16|0|0|-23.75|-31.92|7.76|8|13.22|18.51|0.71|1|0|0|186482148|194803000|104879000|2571136100|2260166090|2252250310|48947331|35.15|110.37|5848
2025-07-04 09:24:07|russ2000_1470|ENPH|45|202503|202503|24|201906|202506|91.29|36.71|2.23|13.77|2.92|3.93|25.12|6.42|1.75|1.48|-12.08|-0.96|0|0|-51.09|36.96|6.7|8|10.09|9.9|1.37|1.52|0|0|191705619|1466857000|44434000|4937391600|5201520935|4980158950|375570039|39.65|0|577
2025-07-04 09:24:09|russ2000_1471|AHH|37|202503|202503|49|201303|202506|30.01|81.55|6.06|5.63|1.84|0.81|8.8|1.13|-10.8|2.01|-7.47|-5.34|6.32|10.04|2.51|1.93|2.07|2|1.41|0.49|0.61|0.91|0|0|25059059|45716000|56744000|2207949600|550674468|389309160|7061382|6.87|0|169
2025-07-04 09:24:11|russ2000_1472|CASH|113|202503|202503|127|199309|202506|25.94|10.68|4.38|-6.92|2.48|3.14|1.23|2.24|1.89|0.04|0.67|16.63|2.17|0.25|4.02|8.12|0|0|0.96|2.77|0.6|0.89|1180648687|7590325000|395692632|1665769000|256697000|230958200|1863980168|2739379672|13752383|79.12|0|1186
2025-07-04 09:24:13|russ2000_1473|STRT|107|202503|202503|120|199506|202506|17.65|12.57|0.56|0.32|0.64|0.45|1.61|1.19|0.05|0.06|8.53|16.92|1.54|2.79|11.87|-3.46|3.05|4|1.18|0.2|0.71|1.33|0|0|23349171|62106000|105148000|226062200|251266190|233225290|5173174|62.21|0|3831
2025-07-04 09:24:16|russ2000_1474|CZNC|93|202503|202503|106|199812|202506|14.94|10.82|3.39|-0.67|4.24|2.68|1.48|1.04|1.13|0.69|3.83|1.12|4.02|5.91|5.1|5.86|0|0|2.07|1.1|0.58|0.35|834297378|1381178000|192628720|523201000|18332000|-35533300|293244232|259712856|600779|18.94|0|336
2025-07-04 09:24:19|russ2000_1475|CCNE|92|202503|202503|104|199906|202506|15.07|9.81|2.28|-3.32|3.38|2.13|1.64|0.85|0.96|0.17|0.98|-6.17|3.42|3.15|6.33|5.33|0|0|1|1.19|0.65|0.85|1257950348|4022705000|271105352|966749000|73370000|-324111200|479607372|384804666|1452561|22.86|0|559
2025-07-04 09:24:21|russ2000_1476|PCTY|33|202503|202503|33|201703|202506|162.43|48.45|9.76|13.59|9.72|6.84|18.52|8.28|0.04|0.2|-0.63|-0.25|0|0|4.71|17.74|3.35|5|3.57|2.83|1.48|1.77|0|0|150318742|477785000|115395000|9773106800|10063292600|10137218120|97163735|181.19|0|3600
2025-07-04 09:24:23|russ2000_1477|REI|57|202503|202503|55|201109|202506|104.7|2.21|15.69|2.65|10.71|0.45|4.2|0.19|0.1|0.53|-25.64|-73.68|0|0|-3.32|-9.67|1.92|2|8.19|14.83|3.28|2.89|0|0|10730721|1100900|779406100|622879600|163968225|53976755|3813512|0.794|0|58
2025-07-04 09:24:25|russ2000_1478|HQY|34|202503|202503|42|201412|202506|154.7|74.57|13.38|7.14|12.63|7.29|33.19|4.16|0.2|0.5|-4.82|-12.32|0|0|11.49|-0.98|6.6|5|5.94|5.09|1.51|1.24|0|0|217037516|287894000|129623000|9602998900|8858702240|7390560880|120623029|102.16|0|2931
2025-07-04 09:24:26|russ2000_1479|BBW|78|202503|202503|83|200409|202506|59.71|12.94|0.5|0.12|0.61|1.42|2.22|4.78|0|0|3.45|0|0.13|1.56|3.17|-45.57|6.4|8|10.7|13.66|1.25|4.17|0|0|33519797|44342000|172794000|666941100|711143100|807739230|15484907|53.85|0|4300
2025-07-04 09:24:28|russ2000_1480|AMSWA|146|202006|202006|122|199003|202009|51.07|62.26|2.58|3.15|3.11|3.97|3.39|3.77|0|0|2.75|2.71|3.03|3.1|5.94|6.44|3.53|8|0.82|1.67|1.4|0.49|0|0|44906391|92493000|5260000|363531800|455800176|462365280|3451151|14.04|-6.52|437
2025-07-04 09:24:31|russ2000_1482|MGI|69|202006|202006|54|200406|201712|26.24|29.29|0.43|-1.38|0.91|0.17|3.44|2.6|-3.25|-3.19|-5.4|10|0.79|0|-26.23|-7.59|1.98|3|3.22|2.92|1.52|1.63|0|0|1435107852|2889600000|158200000|-1674466000|199828353|219785000|3792021|2.825|-41.25|2252
2025-07-04 09:24:32|russ2000_1483|CYTK|73|202503|202503|32|200906|201706|94.39|627.5|14.27|79.94|78.92|199.23|8.2|56.73|-0.87|-2.47|-8.82|-2.08|0|0|-61.38|-217.9|3.25|1|5|12.45|1.88|1.12|0|0|157255400|938218000|13541000|3665788000|3939038712|1969349200|50071815|33.04|0|156
2025-07-04 09:24:34|russ2000_1484|LXRX|85|202503|202503|4|201909|202009|5.49|7.58|100.84|0.7|107.99|10.58|4.42|2.79|-0.66|0.82|-11.32|0.46|0|0|-31.49|13.2|4.58|10|4.93|9.46|1.79|1.12|0|0|182165055|194839000|11524000|249317400|343457435|101258936|4500955|0.9457|0|202
2025-07-04 09:24:37|russ2000_1486|CYTR|132|202006|202006|77|199106|201009|170.71|75.69|20.59|9.28|25.31|11.73|7.08|1.64|0.1|0|-14.32|-5.69|0|0|-74.3|-49.63|1.66|4|3.71|1.42|1.49|1.37|0|0|22562397|14587400|724400|9489400|19173375|19099731|41583|0.57|75.38|4
2025-07-04 09:24:39|russ2000_1488|LGIH|35|202503|202503|47|201309|202506|11.31|6.65|1.52|1.68|1.07|0.56|2.48|0.59|0.92|0.81|-4.84|2.06|0|0|13.27|14.06|5.96|7|14.57|9.76|0.64|2.29|0|0|43462888|57600000|1876000|2801361800|1205799840|1295887712|17109054|51.52|0|953
2025-07-04 09:24:40|russ2000_1489|SFS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:24:41|russ2000_1491|MXL|50|202503|202503|31|201003|201712|92.91|101.62|3.4|6.48|3.32|3.32|3.31|2.49|0.2|0.25|-2.34|-0.04|0|0|-4.46|-8.07|6.3|5|4.5|3.46|1.19|2.22|0|0|83986979|102773000|27001000|1247748700|1227371698|1033635400|14504973|14.21|0|697
2025-07-04 09:24:43|russ2000_1492|KOPN|121|202503|202503|52|200012|201312|78.87|421|6.38|3.31|8.32|4.34|3.32|11.58|0.03|0|-1.99|0.12|0|0|-12.75|-59.98|1.47|4|3.66|2.44|1.81|1.98|0|0|71009992|31536200|3588500|207878600|238860540|126331182|4212347|1.53|0|153
2025-07-04 09:24:46|russ2000_1493|BEAT|61|202503|202503|46|200903|202009|104.78|86.31|2.58|3.69|2.37|3.76|4.45|5.61|0.17|0.41|-23.42|-2.49|0|0|-5.42|3.43|6.87|8|5.29|11.41|0.77|0.75|0|0|36275604|8150000|60275000|34108500|42168125|45761250|180963|1.25|0|1700
2025-07-04 09:24:48|russ2000_1495|SENEA|144|202503|202503|119|199509|202506|67.9|17.22|0.52|0.33|0.21|0.45|0.87|1.11|1.26|0.57|0.36|11.51|0|0|2.85|11.32|1.64|5|0.91|1.39|0.41|0.33|0|0|11436375|42685000|329095000|1016352300|700384293|931938840|8843976|101.43|0|3300
2025-07-04 09:24:50|russ2000_1497|ZIXI|125|202006|202006|107|199209|201906|138.62|113.63|333.33|2.48|332.45|1.66|25.5|9.17|0.19|5.11|-3.22|-0.19|0.01|0|-40.45|-3.33|3.81|6|9.87|6.13|1.33|1.57|0|0|20261943|14057000|17501000|505406900|332878248|319967176|4332250|5.84|-19.34|566
2025-07-04 09:24:52|russ2000_1498|RBCAA|92|202503|202503|104|199906|202506|12.92|12.04|5.88|-0.97|3.23|3.67|1.38|1.38|1.9|0.36|1.48|31.23|2.26|2.35|4.53|6.46|0|0|1.52|0.62|0.65|0.55|2010800742|4992329000|372430217|1174855000|84589000|622603100|1426946358|1538673060|5110608|73.11|0|1092
2025-07-04 09:24:54|russ2000_1499|CTO|146|202503|202503|140|198912|202412|83.84|32.72|12.02|11.88|8.88|3.61|2.42|0.96|0.6|1.01|1.98|2.59|1.41|8.81|7.39|18.4|1.36|2|2.27|0.9|0.62|0.57|0|0|7680333|47929000|8244900|1122786900|549605002|80321136|5243837|17.26|0|15
2025-07-04 09:24:58|russ2000_1501|CRD.B|149|202503|202503|142|198912|202506|19.58|17.41|0.73|0.48|0.67|0.38|2.79|3.22|0.76|1.54|3.13|5.83|2.53|2.68|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46269568|57367000|137432000|704260000|515664025|555759120|75325|10.4466|0|9000
2025-07-04 09:25:01|russ2000_1502|MODN|35|202006|202006|-173|202603|198200|0|0|3.38|7.07|3.68|7.36|7.9|9.79|0.47|0.93|-27.31|-9.47|0|0|-26.2|-12.3|7.07|9|2.94|7.93|1.06|1.83|0|0|74193406|192372000|4676000|1103703000|1183925690|1179264970|10864555|34.27|31.5|733
2025-07-04 09:25:03|russ2000_1503|WTI|73|202503|202503|63|200412|202009|11.99|1.76|2.58|1.83|1.47|0.47|5.35|60.87|-27.65|-4.23|7.55|8.09|1.32|2.42|4.69|33.79|3.35|4|7.45|12.1|2.47|3.33|0|0|99972956|105933000|725609000|487739500|243610950|233635050|4924728|1.65|0|291
2025-07-04 09:25:05|russ2000_1504|STML|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:25:06|russ2000_1505|SQBG|74|202006|202006|53|200406|201709|66.99|149.5|6.81|5.35|2.71|0.09|21.73|0.31|0.98|18.49|8.28|214.66|0|0|-113.8|-20.13|3.68|1|5.65|8.63|0.81|0.98|0|0|9831711|16034000|53961000|494898300|7344280|7326480|414771|4.45|-48.42|42
2025-07-04 09:25:07|russ2000_1506|ONDK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:25:08|russ2000_1507|IBCP|141|202503|202503|138|199012|202506|21.01|10.32|1.83|-2.73|2.55|3.16|1.53|1.44|1.17|0.27|20.41|5.59|3.33|3.09|6|10.11|0|0|2.08|1.28|0.66|1.59|1606084121|3485125000|226621850|657821000|36962000|138175400|679640941|716682330|2187170|32.41|0|994
2025-07-04 09:25:11|russ2000_1508|ANGI|43|202503|202503|40|201506|202506|91.93|13.87|4.57|3.72|4.12|0.69|59.89|0.7|-4.26|0.47|-1.2|1.9|0|0|-668.12|1.38|8.22|10|10.21|2.97|1.15|2.38|0|0|157128756|386564000|104261000|842758600|755951406|7790748840|18479041|15.26|0|5000
2025-07-04 09:25:13|russ2000_1509|CRK|137|202503|202503|108|199309|202009|21.79|116|5.85|4.05|3.73|5.61|1.97|3.82|0.71|1.44|-10.94|-74|2.69|4.49|-1.61|1.51|1.42|2|6.62|2.8|0.73|1.48|0|0|33559319|32875000|4004635000|11277881500|8105068730|5780373680|62132054|27.67|0|207
2025-07-04 09:25:16|russ2000_1510|EXTR|91|202503|202503|72|199912|201712|116.54|208.67|3.46|0.77|2.97|2.18|12.31|33.34|1.83|2.51|2|-4.74|0|0|-8.71|-31.33|5.05|9|4.12|3.83|1.95|1.72|0|0|152395135|185480000|110087000|2385183200|2388821900|2159600400|20161761|17.95|0|2584
2025-07-04 09:25:18|russ2000_1511|ASPS|53|202503|202503|38|200906|201812|30.54|1.43|1.85|0.78|1.63|0.23|7.76|1.04|2.15|-1.64|0|0|0|0|19.84|-89.29|5.82|4|10.51|2.67|0.59|1.96|0|0|105378300|30817000|41504000|260718100|93384734|133076530|431540|8.53|0|3283
2025-07-04 09:25:20|russ2000_1513|MRTX|62|202006|202006|-173|202603|198200|0|0|1537.37|2862.71|1618.04|2911.55|9.91|12.22|0.01|0|-16.63|-16.25|0|0|-120.39|-58.08|2.5|3|7.19|10.1|2.27|1.12|0|0|103004442|645710000|3187000|6750273200|7386285915|7277257485|80995116|166.05|79.74|111
2025-07-04 09:25:22|russ2000_1514|RDI|89|202503|202503|80|199912|201912|40.73|43.46|1.98|1.6|1.36|0.15|1.54|5.55|0.86|-23.06|-0.58|-9.92|0|0|0.64|-15.19|1.96|1|1.07|1.58|0.56|2.07|0|0|22949079|5926000|465022000|209564400|30051108|29607434|39942|1.34|0|2988
2025-07-04 09:25:25|russ2000_1515|TREC|82|202006|202006|65|200209|201812|28.22|11.42|0.99|1.07|0.74|0.68|1.41|1.04|0.51|0.47|0|0|0|0|5.6|-3.74|2.61|3|1.2|0.74|0.91|0.1|0|0|4752655|29877000|201714000|243183000|153264000|153276360|222557|6.18|-32.31|270
2025-07-04 09:25:27|russ2000_1516|GHM|148|202503|202503|147|198809|202506|180.53|44.6|0.87|0.69|1.2|2.61|1.8|4.53|0.24|0|1.54|3.45|0.86|3.45|8.51|-0.03|2.52|3|1.51|0.74|1.17|0.84|0|0|27696694|21577000|17529000|520478300|542055284|489901450|5360080|49.51|0|337
2025-07-04 09:25:30|russ2000_1517|BFIN|68|202503|202503|80|200506|202506|48.69|32.14|2.31|-6.07|3.85|2.7|1.06|0.92|0.24|0.21|7.33|10.67|2.21|3.46|0.8|6.95|0|0|2.3|0.83|0.77|0.63|1232216435|1388155000|160073354|511929000|24323000|-334505700|144170299|173304716|725233|11.57|0|199
2025-07-04 09:25:32|russ2000_1518|NGVC|42|202503|202503|52|201206|202506|35.98|22.05|0.78|0.19|0.76|0.7|4.86|4.67|0.24|0.05|0|0|0.16|1.17|10.47|10.58|8.06|9|7.35|5.39|1.36|0.7|0|0|8050787|21209000|528373000|879594200|900634425|888671025|10686180|39.25|0|3681
2025-07-04 09:25:34|russ2000_1519|ORN|65|202503|202503|70|200712|202506|90.37|181.4|0.73|0.17|0.66|0.4|1.4|2.38|0.25|0.15|-1.33|8.99|0|0|-0.23|4.32|2.82|6|3.35|0.48|1.38|0.93|0|0|23253789|12956000|157516000|369114800|358669522|272382984|3303722|9.07|0|2571
2025-07-04 09:25:36|russ2000_1520|LOCO|33|202503|202503|43|201409|202506|32.01|12.95|1.79|1.56|1.35|0.69|2.98|1.25|0.92|0.27|0.56|3.15|0|0|4.46|5.23|4.56|5|7.78|9.85|0.73|2.59|0|0|13061233|4323000|268570000|399551700|330955095|389866302|4094500|11.01|0|5005
2025-07-04 09:25:37|russ2000_1521|CECE|115|202006|202006|103|199412|202009|120.29|16.71|1.85|0.89|1.75|0.78|4.49|1.3|0.97|0.39|1.63|-0.2|1.91|0|1.88|6.31|3.62|7|1.01|1.84|1.14|1.92|0|0|10636541|41513000|28771000|321107300|258748344|258140358|474951|7.29|4.37|830
2025-07-04 09:25:40|russ2000_1522|VCRA|38|202006|202006|-173|202603|198200|0|0|3.69|4.33|4.11|4.56|4.92|5.43|0.17|0.75|-22.02|-16|0|0|-10.03|-5.55|6.59|7|8.51|14.92|-0.16|0.15|0|0|125118054|233862000|7669000|815108700|871778600|866496400|6983261|26.95|16.93|665
2025-07-04 09:25:42|russ2000_1523|NAVB|110|202006|202006|69|200012|201803|24.42|0.8|44.93|93.11|41.97|70.63|12|5.92|-1.05|-0.17|-4.91|-4.25|0|0|-565.69|-25084.54|2.68|4|10.98|0.84|0.47|2.66|0|0|7878592|1617000|331000|-2223100|24548|22759|2|0.001|0|17
2025-07-04 09:25:44|russ2000_1524|KVHI|105|202503|202503|97|199603|202006|199.09|4.64|1.52|0.87|1.65|0.94|2.52|0.76|0.16|0.05|-2.68|-0.47|0|0|-0.05|-11.8|3.96|7|3.85|0.81|1.06|0.29|0|0|32517819|48600000|59377000|55865300|105177956|94063840|138537|5.33|0|604
2025-07-04 09:25:47|russ2000_1525|LQDT|62|202503|202503|75|200609|202506|39.64|29.86|1.21|0.91|1.53|1.72|3.59|3.75|0.02|0|9.22|22.13|0|0|-1.58|-12.72|6.82|9|6.31|1.75|0.54|1.57|0|0|81888194|149025000|27763000|587471300|736156617|797702927|6955703|23.59|0|687
2025-07-04 09:25:49|russ2000_1526|OXFD|33|202006|202006|4|201812|201912|3.1|3.14|4.56|2.51|5.5|5.27|4.67|1.62|0.15|0.04|-6.8|3.96|0|0|-10.64|-7.99|5.71|5|2.03|1.51|-0.05|2.08|0|0|88753667|165489000|15199000|148174000|306794010|305996160|1556840|11.82|-29.31|260
2025-07-04 09:25:50|russ2000_1528|TSC|35|202009|202009|30|201303|202009|19.7|9.59|2.67|1.56|4.2|1.99|1.39|0.75|0.55|0.61|-4.22|-2|0|0|5.24|4.8|0|0|3.05|2.22|1.03|2.79|3788984906|8183713000|424829625|608302000|32996000|298140000|394924044|379649056|1441677|13.24|-37.07|287
2025-07-04 09:25:51|russ2000_1529|CWST|95|202503|202503|105|199903|202506|141.19|524.45|1.79|4.25|1.06|4.31|5.74|4.73|0.8|0.73|-7.08|-0.56|0|0|-2.52|5.4|3.07|7|2.77|1.92|1.07|1.18|0|0|17673042|267709000|585147000|8191076100|7322384016|5603198940|45038437|115.38|0|2500
2025-07-04 09:25:54|russ2000_1530|BGFV|77|202503|202503|71|200212|202009|19.31|10.92|0.42|0.17|0.32|0.04|5.4|0.2|0.56|0.19|5.24|15.21|6.06|49.13|9.71|5.33|6.03|9|9.95|23.24|1.15|4.35|0|0|7932831|3948000|333482000|59388200|32454242|30328360|350843|1.42|0|8800
2025-07-04 09:25:56|russ2000_1532|HCKT|93|202503|202503|102|199912|202506|70.03|29.91|1.3|1.18|1.53|2.28|3.36|6.14|0.06|0.16|5.75|3.53|1.81|1.81|4.14|7.8|4.74|9|1.43|0.86|1.82|0.82|0|0|26207609|9179000|28477000|711571200|702852832|762981300|5125877|25.42|0|1143
2025-07-04 09:25:58|russ2000_1533|OPY|137|202503|202503|134|199112|202506|19.83|9.79|0.77|0.42|0.54|0.51|1.06|0.79|0.56|0.83|1.43|9.74|1.81|1.09|5.13|6.71|2.65|4|0.89|1.82|1.18|1.06|0|0|59073553|36696000|190776000|1375955100|692262135|863211519|4764561|65.77|0|2921
2025-07-04 09:26:01|russ2000_1535|PFSI|37|202503|202503|49|201303|202506|8.56|15.28|4.33|3.96|1.77|1.71|1.45|1.32|5.3|4.68|-15.47|-1.73|0.14|1.2|4.02|12.18|2.59|4|2.23|4.01|0.63|2.01|0|0|244612971|654486000|73571000|22765557100|5147302760|8013447360|32940931|99.64|0|4458
2025-07-04 09:26:03|russ2000_1537|FF|60|202503|202503|67|200806|202503|12.28|11.89|1.05|1.22|1.64|0.84|1.48|0.9|0|0|1.59|23.42|2.78|6.19|13.02|28.37|2.63|5|1.08|1.04|1.03|0.56|0|0|179147895|97071000|95348000|72885400|169956416|169725556|1106805|3.88|0|538
2025-07-04 09:26:06|russ2000_1540|FRPH|146|202503|202503|156|198606|202506|23.92|74.69|11.95|20.37|10.32|12.17|1.2|1.21|0.44|0.42|1.03|3.92|0|0|5.45|2.14|1.26|2|0.81|0.54|0.47|0.21|0|0|9313225|142932000|249717000|583901500|513257497|259461610|1452810|26.89|0|12
2025-07-04 09:26:08|russ2000_1542|TITN|66|202503|202503|69|200709|202412|22.81|14.06|0.61|0.55|0.26|0.18|1.55|0.82|2.23|1.54|-17.61|-27.17|0|0|1.72|2.21|4.37|6|11.58|1.79|1.7|1.24|0|0|67693488|21514000|234082000|1411980400|498648960|477770400|4614286|21.6|0|1730
2025-07-04 09:26:11|russ2000_1543|HUBS|31|202503|202503|1|202412|202503|7104.89|6467.89|9.96|17.03|10.25|10.68|15.73|14.64|0.43|0.18|-3.34|-0.28|0|0|-29.41|-7.1|7.83|8|6.66|2.94|1.84|1.78|0|0|582704414|2042814000|360455000|27681399300|29101729660|24564081900|429928729|556.63|0|3769
2025-07-04 09:26:12|russ2000_1544|INWK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:26:13|russ2000_1545|VLGEA|148|202503|202503|132|199206|202506|15.82|10.31|0.15|0.17|0.15|0.25|1.11|1.2|0.35|0.13|1.4|1.09|1.66|2.56|7.27|7.2|5.04|10|1.03|3.82|0.45|-0.51|0|0|49294053|115360000|579497000|522843100|576812040|552928050|2801341|39.09|0|8713
2025-07-04 09:26:16|russ2000_1547|GBLI|72|202503|202503|85|200403|202506|18.77|15.76|-0.15|-1.3|1.34|0.99|0.79|0.66|0.22|0.41|3.5|4.04|3.92|4.46|4.19|2.86|0|0|0.98|0.23|0.87|0.54|0|0|851007552|1096371000|0|-644716400|447654592|451251584|80772|31.36|0|412
2025-07-04 09:26:18|russ2000_1548|PLAY|38|202503|202503|42|201412|202506|38.86|34.21|1.99|1.74|1.48|0.63|5.04|8.14|2.56|10.74|11.75|-19.76|3.05|3.03|8.2|-8.76|7.2|5|12.34|35.68|0.82|2.37|0|0|39444118|11900000|1934276000|2759200800|1194030725|1627712690|48601040|34.55|0|15908
2025-07-04 09:26:19|russ2000_1549|GCAP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:26:20|russ2000_1554|BOX|30|202503|202503|4|202406|202506|30|25.78|5.09|3.23|5.14|4.5|64.77|43.34|2.89|3.05|0|0|0|0|-160.15|-122.69|7.96|9|5.2|5.26|1.33|0.81|0|0|270417241|790405000|392185000|5174180100|4815828484|5146386320|104614947|33.26|0|2046
2025-07-04 09:26:22|russ2000_1555|GIFI|97|202503|202503|110|199712|202506|31.19|8.99|0.87|-0.04|0.98|0.71|1.58|1.12|0.02|0.2|2.18|-0.27|1.23|0|4.81|-23.82|1.32|1|2.16|0.65|1.35|0.91|0|0|30552742|66275000|72376000|60614900|108129000|101751650|279296|6.65|0|944
2025-07-04 09:26:24|russ2000_1556|TNAV|48|202006|202006|16|201003|201403|15.95|45.46|0.84|0.25|1.51|0.76|2.09|1.75|0|0|1.16|3.6|0|0|5.42|-0.95|6.33|8|1.8|0.86|0.63|0.46|0|0|128206444|110833000|11386000|59125400|176822370|179197830|806167|3.735|-24.63|696
2025-07-04 09:26:26|russ2000_1557|ECOM|34|202006|202006|3|201912|202009|39.09|25.84|3.71|2.58|3.8|3.17|5.31|3.63|0.03|0|-35.12|-26.11|0|0|-17.68|16.18|7.83|10|4.09|2.17|0.22|1.95|0|0|60768290|63875000|18540000|351189700|414523537|429766235|7561346|14.47|55.09|642
2025-07-04 09:26:27|russ2000_1560|NC|149|202503|202503|142|198912|202506|2.05|9.57|0.5|0.46|0.25|1.31|0.24|0.81|1.3|0.23|31.97|2.89|19.33|2.11|4.46|9.34|1.91|2|1.55|0.61|1.4|1.43|0|0|89921624|61884000|153956000|363702500|329759451|311233440|435547|44.31|0|2400
2025-07-04 09:26:30|russ2000_1562|OCFC|101|202503|202503|114|199612|202506|23.42|11.51|6.52|1.65|3.67|2.7|1.5|0.6|1.36|0.64|6.69|5.64|3.5|4.54|4.19|4.34|0|0|1.72|0.79|0.84|1.05|2068205876|8967754000|118535570|909889000|100576000|1207869400|1028133435|1056582390|5207843|17.61|0|1128
2025-07-04 09:26:32|russ2000_1563|MXWL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:26:33|russ2000_1564|BCOV|41|202009|202009|-173|202603|198200|0|0|2.45|2.04|2.12|2.13|4.18|5.89|0.03|0.07|-20.54|-14.31|0|0|-30.46|-19.05|7.75|10|2.78|2.31|1.37|1.13|0|0|28061205|30332000|27528000|386762600|409459510|422311940|1706331|10.39|-1.05|607
2025-07-04 09:26:34|russ2000_1566|DEA|30|202503|202503|42|201412|202506|173.39|52.86|20.44|11.97|8.55|3.04|3.13|0.75|0.67|1.2|-16.14|-6.69|5.15|7.95|0.31|0.35|1.87|2|4.87|4.99|0.54|0.22|0|0|17601250|8459000|0|2654435400|992395500|1706514000|11350043|22.2|0|37
2025-07-04 09:26:36|russ2000_1567|SREV|43|202006|202006|4|201103|201203|68.41|64.5|1.83|0.58|2.04|0.68|3.5|1.77|0.51|0.25|0.45|-2.75|0|0|-12.52|-18.92|5.77|8|5.39|1.32|1.23|2.72|0|0|136131659|40924000|63694000|119632800|140501130|140192430|376834|1.47|50.52|3200
2025-07-04 09:26:37|russ2000_1571|WTW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:26:39|russ2000_1574|VNCE|36|202503|202503|42|201406|202412|39.23|9.54|1.29|0.4|0.85|0.06|83.65|0.49|32.63|0.93|-21.28|-65.16|0|0|-13.02|-18.2|6.86|9|4.29|0.81|1.57|3.8|0|0|6308382|2588000|107827000|50531600|18365633|16851120|116110|1.43|0|768
2025-07-04 09:26:40|russ2000_1576|MC|33|202503|202503|45|201403|202506|39.53|28.59|1.49|2.26|2.13|3.75|5.47|9.54|0|0|10.01|10.63|4.25|4.01|21.39|22.83|7.12|6|4.04|7.18|1.77|0.59|0|0|166451533|184530000|216003000|4520152100|4623259056|3498058992|54133254|62.32|0|875
2025-07-04 09:26:42|russ2000_1577|AFH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:26:43|russ2000_1579|CTT|42|202006|202006|-173|202603|198200|0|0|9.74|8.29|5.55|4.19|1.54|3.1|0.91|3.11|-5.85|8.61|4.98|6.05|-4.78|-6.73|1.86|3|1.64|1.28|1.08|1.24|0|0|11853623|9350000|2976000|876561300|435525030|435283920|1974376|8.93|-13.23|26
2025-07-04 09:26:44|russ2000_1581|DGII|134|202503|202503|139|199009|202506|41.66|30.85|1.44|1.79|1.83|3.11|1.78|2.14|0.03|0.12|-0.09|-4.01|0|0|4.63|1.52|3.34|7|2.01|3.58|1.75|1.63|0|0|55483160|26296000|27221000|1335867200|1291782618|1017458820|5321608|34.86|0|543
2025-07-04 09:26:46|russ2000_1584|VVUS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:26:47|russ2000_1585|HURC|149|202503|202503|123|198909|202006|20.79|260.91|0.7|0.85|0.68|0.72|1.77|0.66|0.69|0|0.78|5.65|0.55|2.98|7.19|-0.24|2.93|4|2.19|1.21|1.32|0.5|0|0|23231348|43807000|24828000|89584500|133391450|135382000|722754|20.5|0|785
2025-07-04 09:26:50|russ2000_1586|PWOD|85|202503|202503|98|200012|202506|14.88|10.84|5.17|-1.2|4.31|3.25|1.72|1.09|1.22|1.32|4.38|2.09|3.86|4.22|5.91|4.52|0|0|1.49|0.52|0.64|0.47|668639037|1474305000|103931494|101687000|36104000|409463100|231167112|213782976|1669846|30.36|0|334
2025-07-04 09:26:53|russ2000_1587|BLCM|27|202006|202006|-173|202603|198200|0|0|425.05|-0.7|538.62|4.39|4.9|45.09|1.46|-1.4|-17.27|-14.24|0|0|-78.93|-183.77|0|0|8.55|8.79|1.17|2.1|0|0|102807784|66408000|2484000|-7223900|32079132|32030948|605878|6.34|-36.04|107
2025-07-04 09:26:54|russ2000_1588|NWPX|109|202503|202503|119|199509|202506|21.14|12.54|0.93|0.9|0.72|0.83|1.12|1.07|0.49|0.1|-0.08|-1.26|0|0|3.63|11.79|1.52|5|2.79|2.42|0.9|1.37|0|0|3906049|5285000|138434000|439070900|410116404|402226080|2198445|41.01|0|909
2025-07-04 09:26:56|russ2000_1589|UTI|73|202503|202503|86|200312|202506|46.41|32.59|1.01|0.23|1.25|2.4|4.61|6.27|0.01|0.32|2.03|-21.68|2.53|0|16.38|4.97|6.11|9|4.43|3.25|1.79|1.26|0|0|77264324|135689000|206131000|1802558100|1843826118|1105051230|26001786|33.89|0|1670
2025-07-04 09:26:59|russ2000_1590|SEAC|95|202006|202006|86|199706|201812|184.27|20.83|1.87|0.51|2.24|0.36|3.28|0.39|0.02|0.06|-2|-1.94|0|0|-9.24|-21.96|3.92|9|4.02|1.54|1.5|-0.08|0|0|54309292|9568000|6141000|-3182000|174635865|174500550|1486|4.65|0|182
2025-07-04 09:27:01|russ2000_1591|HBNC|93|202503|202503|115|199609|202506|14.16|15.08|8.72|0.18|6.38|3.33|1.84|0.87|2.44|1.31|-3.86|-3.61|2.44|4.16|3.66|5.29|0|0|0.81|1.66|1.09|1.69|1278233517|4307599000|244091609|184128000|92232000|1507460500|678216474|673687064|2467610|15.38|0|839
2025-07-04 09:27:03|russ2000_1592|MLAB|127|202503|202503|120|199006|202006|27.91|530.48|3.93|9.69|3.83|2.13|3.32|3.22|0.15|1.11|0.78|-22.73|1.07|0.68|16.42|-0.63|3.45|5|1.86|7.09|0.64|0.58|0|0|9411666|27321000|21796000|664635800|514007788|439913180|14817380|94.22|0|460
2025-07-04 09:27:06|russ2000_1593|AAOI|35|202503|202503|18|201406|201812|42.3|25.05|1.98|1.65|2.02|3.7|2.47|4.62|0.4|0.58|-13.34|-8.17|0|0|3.59|-19.14|4.79|3|28|19.75|3.33|1.79|0|0|51353455|51144000|251782000|1556135600|1367016280|535854865|124429823|25.69|0|3115
2025-07-04 09:27:08|russ2000_1594|UTMD|137|202503|202503|142|198912|202506|16.94|15.07|3.64|5.74|4.05|4.97|3.88|1.58|0.12|0|4.42|3.25|2.2|2.13|24.72|13.05|3.25|6|0.98|2.09|0.72|-0.22|0|0|14238162|83325000|10812000|101562500|186748828|208270280|1007349|56.92|0|174
2025-07-04 09:27:11|russ2000_1596|CCXI|40|202006|202006|4|201712|201812|39.3|43.76|24.98|42.43|28.91|43.88|11.03|8.76|0.12|0.06|-6|-8.25|0|0|-37.02|-18.91|0|0|4.77|7.95|1.41|2.13|0|0|131356947|504620000|33656000|3207447500|3683046002|3715838480|31518733|53.53|717.25|82
2025-07-04 09:27:12|russ2000_1601|SPNS|115|202503|202503|130|199212|202506|30.09|22.5|2.6|4.3|2.54|3.02|6.1|3.55|1.42|0.04|0|0|1.71|2.02|-0.77|8.01|3.71|7|0.62|0.93|0.98|1.6|0|0|38092680|205864000|66717000|1462379600|1634700600|1496810250|3994539|29.25|0|2959
2025-07-04 09:27:15|russ2000_1602|PBPB|35|202503|202503|42|201412|202506|52.05|8.75|0.85|0.24|0.84|0.8|2.77|6.28|0.08|0.08|3.84|-7.1|0|0|-5.22|-53.61|6.29|3|9.12|4.53|0.97|1.57|0|0|33443333|14756000|273623000|358839500|366152500|291219250|2533551|12.25|0|6000
2025-07-04 09:27:17|russ2000_1603|CBK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:27:17|russ2000_1604|UMH|127|202503|202503|134|199112|202506|49.38|139.92|5.74|9.8|3.41|5.37|3.35|2.39|1.8|0.66|-0.55|4.82|6.65|5.18|5.07|-0.05|1.56|3|0.85|1.74|0.47|1.52|0|0|43846927|65527000|21784000|2276034300|1390631750|697221540|8188498|16.79|0|420
2025-07-04 09:27:20|russ2000_1605|FRO|110|202503|202503|106|199812|202506|10.61|10.52|2.73|2.55|1.28|1.92|8.52|1.57|-1.12|1.58|14.29|3.33|9.59|8.17|9.45|14.14|1.68|5|5.89|5.47|1.36|-0.14|0|0|137486472|438415000|3450356000|6884927800|3653241789|3246702090|52457774|16.41|0|157
2025-07-04 09:27:23|russ2000_1606|QTWO|34|202503|202503|-173|202603|198200|0|0|9.57|13.6|9.07|7.98|11.38|10.69|0.42|0.9|-3.87|-1.09|0|0|-32.12|-12.54|5.63|4|5.4|10.79|1.57|1.86|0|0|189372688|486049000|83580000|5837906600|5831012642|4795645190|46736344|93.59|0|1574
2025-07-04 09:27:25|russ2000_1607|LLNW|62|202006|202006|41|200903|201906|60.17|355.83|1.97|3.1|2.26|3.08|2.6|4.26|0.14|0|-5.02|0|0|0|-13.28|-4.47|4.63|9|2.76|12.42|1.55|-0.83|0|0|95474214|18200000|60357000|704469200|718520400|703345500|19300196|5.85|96.68|616
2025-07-04 09:27:26|russ2000_1608|FC|122|202412|202412|132|199203|202503|26.64|17.58|1.06|1.3|1.04|1.09|2.15|4.19|0.21|0.02|6.54|3.1|0|0|5.08|-4.69|4.47|9|1.66|1.17|1.37|2.24|0|0|24265675|40393000|16894000|264898400|0|0|0||0|940
2025-07-04 09:27:29|russ2000_1609|EHTH|65|202503|202503|56|200609|202009|96.27|24.48|2.81|3.11|3.3|0.23|3.03|0.23|0|0.07|2.03|-9.04|0|0|6.41|13.04|7.04|10|7.51|12.24|0.88|-1.64|0|0|95233246|155587000|61248000|393083700|130600050|114657300|1607808|4.35|0|1500
2025-07-04 09:27:31|russ2000_1610|TIS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:27:32|russ2000_1611|WINA|112|202503|202503|124|199406|202506|33.12|33.75|4.07|9.64|4.82|16.68|11.58|38.16|0.11|-1.3|6.6|8.4|0.38|0.97|35.52|130.36|4.9|10|0.94|1.92|0.69|1.18|0|0|12546192|21828800|5740900|1371837100|1333945086|1456706097|108583769|377.61|0|98
2025-07-04 09:27:34|russ2000_1612|CPST|82|202006|202006|-173|202603|198200|0|0|5.7|1.13|7.49|0.67|4.56|4.07|0.32|2.79|-15.85|-35.53|0|0|-52.58|-36.16|2.09|4|7.91|1.51|1.63|3.35|0|0|58290207|16229000|7560000|72065500|289147117|276736036|36057|26.1121|0|112
2025-07-04 09:27:37|russ2000_1614|UCTT|73|202503|202503|85|200403|202506|59.1|36.4|0.62|0.85|0.6|0.48|1.74|1.17|0.37|0.55|-5.01|0.16|0|0|3.98|2.67|3.82|6|4.76|7.4|1.56|2.22|0|0|69751314|317600000|187000000|1247115200|1018636011|920856000|11729388|22.57|0|4400
2025-07-04 09:27:39|russ2000_1616|NDLS|37|202503|202503|27|201306|202003|154.72|156|1.27|0.83|1|0.07|8.64|7.32|1.28|-7.24|-3.42|-3.43|0|0|-14.07|-15.2|6|4|9.48|6.03|-0.4|1.84|0|0|5478471|1396000|334085000|131975600|32720300|31514884|153977|0.7128|0|8900
2025-07-04 09:27:41|russ2000_1619|PAYC|33|202503|202503|43|201409|202506|147.25|33.01|13.17|22.34|11.94|6.81|28.35|7.55|1.31|0.05|-0.44|0.29|0.12|0.65|34.01|31.62|5.52|8|8|3.29|1.46|1.74|0|0|101611600|520800000|266831000|12441649500|12958400000|13476041800|137469557|231.4|0|3765
2025-07-04 09:27:42|russ2000_1620|TBNK|51|202006|202006|45|200906|202009|17.49|9.9|3.28|3.19|4.16|2.92|1.12|0.79|0.27|0.58|5.32|5.26|2.49|4.55|5.5|4.79|0|0|1.63|0.55|0.42|0.38|1328702531|1645312000|91384837|130404000|16408000|204679600|194083560|186437640|343631|20.4|-29.22|281
2025-07-04 09:27:44|russ2000_1622|DJCO|144|202503|202503|131|199209|202506|95.04|5.5|1.63|4.35|2.95|7.94|4.71|1.74|0.22|0.08|1.13|0.71|0|0|8.83|-25.14|3.38|5|1.3|4.29|0.48|1.06|0|0|70094492|443260000|10824000|164385200|581607150|583000575|27750650|422.25|0|385
2025-07-04 09:27:47|russ2000_1623|QNST|51|202503|202503|43|200912|202009|48.07|43.62|1.15|1.48|1.17|0.88|2.52|3.89|0.25|0|0.47|0.12|0|0|-2.69|7.61|3.65|4|4.9|3.1|0.92|1.77|0|0|88250542|81815000|14775000|835110600|916808060|858130000|8979310|16.1|0|592
2025-07-04 09:27:49|russ2000_1624|KEM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:27:50|russ2000_1625|NKSH|89|202503|202503|102|199912|202506|14.32|20|0.26|-9.16|4.56|3.58|1.42|1.03|0.01|0|4.24|14.84|3.74|5.55|11.66|8.48|0|0|1.81|1.03|0.56|0.33|818013988|1219608000|176506067|150992000|9955000|22092500|173084480|176517120|480357|27.2|0|238
2025-07-04 09:27:52|russ2000_1626|MOFG|107|202503|202503|66|200803|202409|14.03|14.03|0.61|-4.18|2.89|6.4|1|1.03|0.89|0.19|-0.56|3.7|2.48|3.37|4.62|4.74|0|0|0.62|0.82|1.08|1.01|1090377537|4265435000|226421279|1556435000|92996000|-846474900|598867689|463188369|4611624|28.77|0|771
2025-07-04 09:27:55|russ2000_1627|ATLO|81|202503|202503|93|200203|202506|19.23|14.02|-1.4|-8.97|5.18|2.79|1.6|0.87|0.16|0.2|3.57|7.12|3.51|4.88|8.68|9.08|0|0|1.53|0.71|0.37|0.91|874022779|1660173100|290469041|808973000|17295800|-614384200|158786836|162916975|244658|17.81|0|285
2025-07-04 09:27:57|russ2000_1633|MBUU|35|202503|202503|22|201503|202009|27.14|16.28|1.58|1.6|1.32|0.82|43.31|1.17|3.67|0.05|-10.36|2.15|0|0|16.83|17.42|6.63|7|4.35|4.85|1.57|1.72|0|0|28270969|38713000|94310000|595654700|606623308|655808304|4337243|31.34|0|1795
2025-07-04 09:27:59|russ2000_1634|BSRR|88|202503|202503|100|200006|202506|14.89|10.53|0.73|-2.55|3.07|3.05|1.74|1.17|0.68|0.47|2.86|7.36|2.35|3.3|7.65|8.64|0|0|2.07|0.95|0.86|1.31|1147969000|2591713000|264657420|620696000|27216000|-45116800|410280172|456848937|916845|29.69|0|513
2025-07-04 09:28:02|russ2000_1635|ZGNX|44|202006|202006|6|201412|201606|21.36|3.44|22.6|124.49|26.42|176.5|24.76|2.46|5.1|0|-21.6|-17.65|0|0|-80.31|-117.13|2.48|1|11.07|12.06|2.33|1.54|0|0|143657643|390249000|17566000|594503900|995237750|993622250|26523794|17.95|-57.65|141
2025-07-04 09:28:03|russ2000_1638|RVNC|31|202006|202006|-173|202603|198200|0|0|1412.42|2795.28|1585.27|2574.79|4.31|6.63|0.01|0.68|-18.08|-11.8|0|0|-62.06|-70.93|0|0|9.56|6.64|1.14|1.91|0|0|202679276|494043000|39061000|1337698500|1473532656|1394955183|17386885|25.71|86.48|193
2025-07-04 09:28:04|russ2000_1640|DEST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:28:05|russ2000_1641|FVE|74|202006|202006|51|200712|202009|8.22|3.95|0.16|0.06|0.13|0.07|1.07|0.79|0.56|0.04|-12.44|8.89|0|0|-12.47|-3.33|5.21|6|2.29|1.33|1.28|1.67|0|0|46218027|97853000|181496000|74952400|160082715|160120740|364702|5.07|13.06|23600
2025-07-04 09:28:06|russ2000_1642|IBP|35|202503|202503|41|201503|202506|33.58|20.56|1.52|2.07|1.44|1.72|10.31|7.53|1.61|1.32|-3.59|-0.35|0.16|1.74|12.58|10.39|7.61|9|3.14|2.26|1.47|2.09|0|0|93508636|298700000|150870000|5553308900|4978707328|5334622944|77504223|180.32|0|8500
2025-07-04 09:28:08|russ2000_1643|CETV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:28:09|russ2000_1644|ASC|36|202412|202412|42|201412|202506|31.81|3.14|4.33|0.99|2.21|0.99|0.81|0.64|0.76|0.06|-2.69|2.35|3.86|7.19|-0.92|3.03|1.31|2|3.42|3|0.76|0.81|0|0|51047862|47447000|648546700|390783400|389990400|320227200|6047850|9.6|0|1105
2025-07-04 09:28:10|russ2000_1645|WEYS|149|202503|202503|130|199212|202506|14.21|10.91|0.8|0.65|0.85|1.11|1.52|1.28|0.09|0|5.02|7.22|2.17|3.17|11|3.62|3.86|8|0.97|0.42|0.44|0.18|0|0|15074780|72402000|48874000|245227700|318966040|323144200|509383|33.16|0|654
2025-07-04 09:28:13|russ2000_1647|CARB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:28:14|russ2000_1649|WIFI|43|202006|202006|10|201103|201309|50.59|116.17|2.75|2.17|2.78|1.77|4.5|5.22|0.39|3.19|-2.5|-3.52|0|0|-5.58|-5.33|3.77|4|6.23|6.46|0.79|1.1|0|0|56193195|172047000|406929000|536483800|439314200|438583080|4144471|9.88|-12.06|411
2025-07-04 09:28:15|russ2000_1650|BOOM|123|202503|202503|140|198909|202409|31.31|20.31|1.56|1.59|1.5|0.25|2.18|0.65|0.38|0.29|0.98|3.23|0.75|1.2|8.84|0.07|2.93|8|5.13|18.62|1.81|1.94|0|0|7320735|14705000|106453000|409951000|165155042|119547532|1418247|8.06|0|741
2025-07-04 09:28:18|russ2000_1651|NEWR|27|202006|202006|-173|202603|198200|0|0|9.48|4.8|9.8|5.34|12.05|8.28|0.42|1.1|-5.02|-3.05|0|0|-23.72|-12.95|7.7|9|5.4|7.61|0.71|1.25|0|0|393801520|828890000|160636000|2856796000|3253068000|3236058000|47483878|54|-8.63|2232
2025-07-04 09:28:19|russ2000_1652|AMNB|94|202006|202006|91|199712|202009|15.19|7.22|2|-3.03|4.35|2.22|1.46|0.66|0.27|0.11|4.18|6.72|3.56|4.89|8.48|8.42|0|0|1.39|0.8|0.51|1.05|830054501|2431776000|157762443|574128000|39571000|-323310800|229373156|229350144|318791|20.92|-45.08|355
2025-07-04 09:28:21|russ2000_1653|NAO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:28:22|russ2000_1654|AOSL|47|202503|202503|39|201006|202003|85.86|161.5|0.61|0.96|0.85|1.1|1.13|0.86|0.08|0.03|0.31|-2.97|0|0|3.03|-1.23|4.1|4|1.36|0.97|1.04|3.56|0|0|113042174|169359000|436786000|623935600|763385000|647324820|9123047|25.66|0|3978
2025-07-04 09:28:24|russ2000_1655|INGN|34|202503|202503|26|201403|202009|124.76|97.13|5.99|1.28|5.66|0.5|6.15|0.95|0.04|0|-5.84|-7.2|0|0|14.59|1.88|7.37|8|7.51|10.23|1.41|-0.48|0|0|129180500|118893000|30984000|70124000|189017016|156216442|1556927|7.03|0|1020
2025-07-04 09:28:25|russ2000_1656|FARM|149|202503|202503|110|199006|201712|87.19|22.64|0.85|0.28|1.09|0.09|1.64|0.79|0.1|0.63|22.04|62.93|1.31|0|3.29|-15.28|3.71|8|1.34|3.91|0.59|2.19|0|0|78473303|4054000|186750000|48776900|29468837|23754430|133649|1.37|0|1210
2025-07-04 09:28:28|russ2000_1657|CLFD|113|202503|202503|50|200803|202009|29.8|41.6|26.84|2.84|30.64|3.46|6.65|2.26|0.17|0.01|-1.18|0.22|0|0|-3.41|8.08|3.66|9|1.71|0.87|1.24|0.43|0|0|15894024|111990000|8064200|491817700|607384038|585948180|5767470|43.41|0|240
2025-07-04 09:28:31|russ2000_1658|GDP|145|202006|202006|5|201903|202006|10.6|6.35|4.96|2.02|6.8|1.01|2.01|1.31|0.84|1.45|11.23|-5.35|0|0|-13.21|-6.26|1.62|2|1.4|1.44|1.86|3.41|0|0|12521587|1564000|209399000|205202800|97090864|96432600|219870|7.69|-27.66|51
2025-07-04 09:28:34|russ2000_1659|TTGT|62|202006|202006|50|200803|202009|89.63|75.6|3.11|8.65|3.46|2.32|2.35|7.86|0.07|0.15|3.62|2.11|0|0|3.71|9.55|5.78|9|2.08|5.64|1.52|1.1|0|0|46644750|55413000|38436000|1402837500|555440004|218826510|3549837|7.77|0|649
2025-07-04 09:28:36|russ2000_1661|KRNY|70|202503|202503|63|200412|202009|107.61|13.35|12.11|1.49|10.93|2.65|1.38|0.56|0.65|1.62|-1.44|18.37|1.77|6.81|1.19|1.89|0|0|2.09|0.79|0.72|0.95|2312211609|4430282000|445244328|1129488000|57389000|501672900|417184862|521276780|2651620|6.46|0|552
2025-07-04 09:28:38|russ2000_1662|HTBK|93|202503|202503|106|199812|202506|22.46|14.6|0.97|-5.26|3.36|3.47|1.52|0.88|0.16|0.06|5.25|6.65|2.49|5.24|5.75|5.44|0|0|1.82|1.21|0.79|1.24|1298931067|3900226000|273449129|1116026000|9500000|-464691700|611798223|596916132|4148295|9.93|0|340
2025-07-04 09:28:40|russ2000_1663|LYTS|149|202503|202503|140|199006|202506|50.62|23.63|0.82|0.57|0.83|0.95|1.91|2.3|0.13|0.25|1.84|8.31|2.28|1.18|4.79|6.87|3.56|8|1.46|1.97|1.35|2.75|0|0|7601219|4301000|35198000|561435500|510092478|452857230|1839979|17.01|0|1072
2025-07-04 09:28:43|russ2000_1666|AAC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:28:44|russ2000_1667|HABT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:28:44|russ2000_1668|VPG|48|202503|202503|60|201006|202506|31.15|122.17|0.88|1.12|1.1|1.26|1.31|1.15|0.13|0.1|2.39|1.73|0|0|4.26|4.91|5.58|7|2.11|1.31|0.97|1.45|0|0|75789489|83892000|88401000|320144100|372530130|382412900|4558910|28.1|0|2400
2025-07-04 09:28:46|russ2000_1670|BELFB|146|202503|202503|108|199806|202506|48.12|29.34|1.03|0.42|1.32|2.2|1.61|3.28|0.18|0.76|0.9|-0.31|1.14|0.29|7.12|-3.72|2.38|7|2.12|1.03|1.39|1.1|0|0|53498752|66877000|53961000|1536630300|1237478306|1203833870|13518570|97.69|0|6935
2025-07-04 09:28:49|russ2000_1671|VOXX|137|202006|202006|115|199003|201812|27.5|40.82|0.32|0.38|0.28|0.46|0.78|0.54|0.32|0.07|-1.12|-0.54|0|0|1.33|-5.34|2.45|6|3.1|2.8|1.51|2.2|0|0|31270039|45889000|57836000|157275800|183928651|188805649|815327|7.69|63.62|912
2025-07-04 09:28:51|russ2000_1673|BNFT|32|202006|202006|-173|202603|198200|0|0|5.4|1.57|5.05|1.27|893.47|231.67|-1.97|7.03|-1.95|1.96|0|0|-10593.54|-22.8|7.43|9|9.21|8.23|1.11|1.85|0|0|82334100|183496000|106331000|450858700|360364480|359054080|5262161|11.2|-52.96|1560
2025-07-04 09:28:52|russ2000_1674|USAP|107|202009|202009|99|199509|202006|21.89|44.84|1.1|0.58|0.89|0.21|1.37|0.2|0.26|0.26|-4.45|-63.39|0|0|6.61|-3.75|1.65|2|1.97|0.13|1.24|1.13|0|0|5249808|58000|168623000|128553500|48475053|48475053|172383|5.49|-60.13|795
2025-07-04 09:28:54|russ2000_1675|MCRI|111|202503|202503|125|199403|202506|25.36|17.05|2.04|5.12|1.76|3.1|2.49|2.98|0.97|0.01|6.8|2.65|0.07|1.39|7.9|2.57|3.9|5|1.55|3.27|0.82|2.26|0|0|15946390|75090000|512140000|1521145600|1596235616|1571565640|8837533|86.44|0|2300
2025-07-04 09:28:56|russ2000_1677|DXLG|141|202503|202503|138|199009|202503|38.14|19.04|0.64|0.2|0.47|0.15|2.04|0.46|0.78|11.02|-2.32|24.04|0|0|-3.39|-49.34|4.07|8|4.09|3.14|0.96|2.12|0|0|8182115|29081000|222353000|35497000|64578000|61293600|629245|1.2|0|2353
2025-07-04 09:28:59|russ2000_1678|CHRS|31|202503|202503|21|201912|202503|7.85|3.11|13.54|2.65|10.39|0.43|21.76|6.3|-2.87|-1.45|-14.53|-3.54|0|0|-224.31|55.07|8.83|10|10.16|24.85|2.33|0.53|0|0|146376034|82411000|21319000|267721000|84762935|64837277|907714|0.7313|0|306
2025-07-04 09:29:01|russ2000_1680|QADA|94|202006|202006|91|199712|202009|194.85|3214.34|1.58|2.44|1.82|2.88|7.69|7.77|0.27|0.11|0.36|-0.28|1.29|0.69|0.17|0.14|5.17|9|0.99|1.22|1.32|1.01|0|0|73815591|140707000|48795000|744630700|872720801|894088340|2309780|42.17|-8.62|1931
2025-07-04 09:29:03|russ2000_1682|FBIZ|68|202503|202503|79|200509|202506|14.41|9.21|1.54|4.04|2.01|2.6|1.06|1.3|1.04|2.4|-2.02|-20.28|2.08|2.13|5.21|3.07|0|0|0.52|0.58|0.57|1.36|1115124306|1710375000|160471831|530011000|8538000|190001400|420579320|425148852|2505189|50.66|0|283
2025-07-04 09:29:05|russ2000_1683|EMCI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:29:06|russ2000_1685|CVGI|70|202503|202503|81|200409|202412|20.75|2.36|0.56|0.41|0.32|0.08|6.57|0.42|-18.45|0.86|-10.31|-30.64|0|0|-1.77|-14.13|3.53|4|3.78|2.06|2.69|3.83|0|0|49572739|20213000|98039000|154682400|55931044|51277400|761307|1.66|0|7347
2025-07-04 09:29:08|russ2000_1686|MRIN|36|202409|202409|-173|202603|198200|0|0|1.42|0.03|1.12|0.17|1.39|0.37|0.03|0.23|-5.67|-8.13|0|0|-44.87|-55.71|7.26|8|2.8|0.11|0.91|1.19|0|0|40641500|5588000|17344000|-2764900|2822728|6207667|3890485|0.8981|0|229
2025-07-04 09:29:09|russ2000_1687|USAK|122|202006|202006|111|199203|201912|68.25|10.77|0.79|0.35|0.59|0.16|1.82|1.15|0.92|1.26|-0.31|-0.1|0|0|3.9|-5.58|4.38|6|2.35|0.28|1.18|3.26|0|0|1781425|92000|250626000|182228300|82804680|83349000|569922|9.45|17.68|2050
2025-07-04 09:29:11|russ2000_1689|ESCA|148|202503|202503|134|199112|202506|15.18|14.27|0.78|1.15|0.74|0.79|1.65|1.14|0.58|0.14|5.1|6.04|3.82|4.29|8.61|12.13|3.3|8|0.45|1.4|0.7|2.24|0|0|2529826|2214000|16108000|214336900|192314472|198222420|272991|13.98|0|468
2025-07-04 09:29:14|russ2000_1690|PTSI|142|202006|202006|134|198609|202003|35.58|24.44|0.71|0.91|0.46|0.47|1.67|1.69|1.16|1.77|0|0|0|0|4.83|-2.99|2.97|3|0.63|0.31|0.67|1.8|0|0|14251126|25981000|400158000|429464200|217173840|216801600|355004|37.6|-36.39|2666
2025-07-04 09:29:16|russ2000_1691|KCLI|149|202503|202503|160|198412|202412|16.29|6.17|-0.4|-5.53|0.94|0.63|0.73|0.5|0.03|0|6.14|27.13|2.79|1.78|5.9|3.95|0|0|0.45|0.84|0.65|0.87|0|0|1063762529|254082000|22503000|51041900|305123934|305123934|19550|31.51|0|441
2025-07-04 09:29:19|russ2000_1692|FOXF|37|202503|202503|47|201306|202503|43.51|151.63|2.99|4.21|2.62|0.76|5.94|1.15|0.5|0.76|-1.17|-7.77|0|0|18.07|10.86|6.86|7|3.66|6.07|1.12|2.29|0|0|30963529|68601000|166195000|1723257700|1082019656|1026808960|14342451|25.94|0|2350
2025-07-04 09:29:21|russ2000_1694|ADUS|51|202503|202503|63|200909|202506|27.94|26|0.94|1.87|0.96|1.7|2.03|2.13|0.31|0.2|-7.62|-12.52|0|0|6.7|6.1|6.39|8|1.86|2.13|0.36|1.32|0|0|41068918|96954000|34532000|2221178300|2119380810|1833364040|19189756|115.19|0|33238
2025-07-04 09:29:23|russ2000_1696|SPAR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:29:23|russ2000_1697|ARTNA|105|202503|202503|118|199512|202506|20.75|16.13|4.37|5.63|2.6|3.16|1.69|1.43|1.25|0.74|-2|0.94|3.72|3.59|3.84|5.21|2|2|0.76|0.87|0.33|-0.23|0|0|963725|3707000|548818000|520745800|345768680|314356520|961914|33.56|0|239
2025-07-04 09:29:26|russ2000_1698|HWCC|66|202006|202006|56|200606|202006|20.89|46|0.77|0.37|0.6|0.13|3.32|0.4|2.2|0.79|3.67|1.98|2.62|0|10.29|-1.62|5.82|7|7.28|0.56|1.44|1.5|0|0|1171429|5696000|28018000|116582600|44797860|44394750|69896|2.7|-42.92|432
2025-07-04 09:29:28|russ2000_1699|JOUT|138|202503|202503|124|198909|202009|21.16|19.33|0.67|1.24|0.54|0.56|1.39|0.71|0.56|0|1.99|0.75|1.17|5.45|4.34|12.92|3.84|9|0.53|1.02|0.63|0.78|0|0|39247285|93951000|99042000|220257700|313781847|304939980|1783167|30.27|0|1200
2025-07-04 09:29:30|russ2000_1700|RST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:29:31|russ2000_1702|MRLN|72|202006|202006|67|200309|202006|24.16|9.86|46.47|-0.64|16|0.63|2.57|0.47|5.74|0.28|8.77|30.75|2.75|7.89|5.42|-0.66|0|0|1.72|1.22|0.67|0.62|472655184|902191000|67966971|221647000|16740000|-85975900|99000838|97494545|500667|8.29|-71.42|348
2025-07-04 09:29:33|russ2000_1703|LCUT|129|202503|202503|110|199112|201906|27.12|39.42|0.94|0.58|0.77|0.16|1.46|0.51|0.52|0.77|2.17|5.68|2.19|3.33|6.21|-11.06|3.97|8|2.5|0.72|1|0.91|0|0|4136851|10375000|124983000|277897400|114311400|106202400|668964|5.1|0|1400
2025-07-04 09:29:35|russ2000_1704|COUP|20|202006|202006|-173|202603|198200|0|0|19.09|41.47|18.67|38.93|18.29|44.24|0.74|3.41|-3.04|-1.32|0|0|-23.91|-8.17|6|5|8.39|11.52|1.68|1.46|0|0|449250167|1342075000|78315000|19008089600|18892634562|18549292770|405601140|274.41|84.2|1693
2025-07-04 09:29:36|russ2000_1705|DMRC|57|202503|202503|21|200809|201312|74.76|83.74|7.97|13.01|9.36|7.49|4.88|5.7|0|0.14|-3.56|0.58|0.54|0|-18.42|-64.91|5.11|7|8.12|12.16|0.06|1.88|0|0|39281925|21567000|3359000|263184900|284650401|159946680|2106447|13.21|0|216
2025-07-04 09:29:38|russ2000_1706|CCBG|97|202503|202503|110|199712|202506|49.61|11.71|1.76|0.25|2.66|2.9|1.5|1.31|0.53|0.18|2.69|0.02|2.08|2.39|4.91|7.29|0|0|3.06|3.47|0.67|1.05|1899783277|2954996000|222952546|543061000|87972000|218930300|671106380|662614650|1236722|39.35|0|815
2025-07-04 09:29:41|russ2000_1707|GEN|61|202503|202503|70|200712|202506|47.52|28.27|0.73|0.21|0.58|4.66|2.85|8.04|0.93|3.64|-5.61|-21.2|0.15|1.7|-437.08|12.46|4.45|8|2.47|0.57|1.06|1.48|0|0|69846241|1006000000|2998522000|25487753200|18139800000|3270220800|157930692|29.4|0|55000
2025-07-04 09:29:43|russ2000_1710|EBTC|85|202503|202503|82|200412|202506|15.21|12.12|2.29|0.02|2.74|2.84|1.35|1.29|0.52|0.4|0.55|2.52|2.4|2.47|7.59|8.28|0|0|0.74|0.47|0.7|0.05|1382380512|3648108000|62995313|95528000|65299000|554692000|493446648|472453304|921815|39.64|0|538
2025-07-04 09:29:45|russ2000_1711|FFNW|58|202006|202006|52|200709|202009|22.8|10.13|4.24|0.2|5.18|2.09|0.88|0.59|0.77|0.78|11.11|17.27|2.27|4.28|0.48|3.16|0|0|1.76|0.9|0.67|0.84|796373981|1126168000|141945207|202812000|25194000|8720000|91445900|89359270|200950|9.1|-37.83|158
2025-07-04 09:29:46|russ2000_1712|NRIM|124|202503|202503|131|199209|202506|17.82|12.4|1.14|-0.99|3.13|3.13|1.52|1.84|0.14|0.08|1.41|13.14|2.33|2.7|9.43|10.05|0|0|0.63|1.2|0.56|0.59|702341443|1737359000|132040780|528619000|52244000|9706100|514879134|600678334|6825280|93.26|0|431
2025-07-04 09:29:49|russ2000_1713|LEE|149|202503|202503|119|199009|202006|16.58|8.82|2.3|1.04|1.63|0.07|3.17|13.71|-0.78|-11.65|19.8|-38.92|5.54|0|5.76|-0.11|3.87|10|4.58|3.83|1.32|1.21|0|0|43281160|4664000|182226000|491418600|39808000|362515200|188070|6.4|0|2954
2025-07-04 09:29:51|russ2000_1715|IMDZ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:29:52|russ2000_1717|MN|40|202006|202006|31|201212|202009|38.56|55.8|-0.23|-0.02|0.57|1.24|0.76|0.92|-0|0|19.73|198.42|7.53|1.92|2.42|2.13|7.13|6|5.08|0.15|1.43|5.25|0|0|125429000|64746000|20740000|-2102000|69495958|197684774|402769|4.27|120.63|307
2025-07-04 09:29:53|russ2000_1718|TLYS|44|202503|202503|34|201203|202009|40.69|691|0.44|0.15|0.55|0.09|2.12|0.66|0.01|0.16|-27.98|-45.67|0|0|14.79|0.31|7.6|7|2.71|6.09|0.33|2.38|0|0|83615488|37204000|300845000|14958800|52162787|51381000|1673638|1.73|0|5700
2025-07-04 09:29:55|russ2000_1719|OPB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:29:56|russ2000_1723|ODC|150|202503|202503|140|199006|202506|29.13|17.74|0.99|0.86|0.94|2.27|2.07|3.58|0.3|0.17|3.79|4.73|2.36|1.03|7.05|12.77|3.15|8|0.65|0.58|0.69|0.37|0|0|16512149|36475000|102764000|887454600|883339794|437392500|3934694|60.33|0|803
2025-07-04 09:29:59|russ2000_1724|HALL|120|202006|202006|112|199112|201912|3055.5|11.24|0.37|-1.1|0.66|0|1.05|0.25|0.41|0.52|-2.56|-6.06|0|0|4.39|-24.72|0|0|0.78|1.38|1.47|2.42|0|0|262031639|679941000|14972000|-237778500|972384|972358|23|0.0536|0|486
2025-07-04 09:30:01|russ2000_1726|FNLC|90|202503|202503|102|199912|202506|15.61|10.12|6.27|2.11|4.03|3.38|1.49|1.1|1.93|0.71|1.62|-3.28|3.65|5.67|4.18|5.97|0|0|1.37|1.05|0.63|0.61|865727885|1763059000|133673867|310134000|27110000|159960400|284513229|277360314|416630|25.41|0|240
2025-07-04 09:30:04|russ2000_1728|BPI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:30:05|russ2000_1729|GLOB|34|202503|202503|44|201406|202506|49.71|26.88|4.52|9.23|4.46|1.66|6.66|1.95|0.07|0.14|-0.32|-0.32|0|0|17.8|9.21|7.58|8|4.7|2.79|0.75|1.76|0|0|80099355|127582000|157965000|4232853100|3999621612|3520867560|135631587|90.84|0|12333
2025-07-04 09:30:07|russ2000_1730|CLCT|84|202006|202006|81|200006|202009|27.98|42.83|2.03|5.96|2.51|5.86|5.41|18.83|0.02|0.07|9.3|2.28|7.76|1.37|17.62|44.39|5.27|10|1.83|5.37|0.97|2.02|0|0|20363464|28640000|14976000|469969800|470962800|462654690|6869483|50.97|81.58|515
2025-07-04 09:30:08|russ2000_1731|FLXS|149|202503|202503|140|199006|202506|18.29|14.19|0.38|0.38|0.41|0.46|1.1|1.2|0.06|0.02|4.04|7.17|3.38|1.97|6.81|-13.13|3.56|5|0.42|2.01|0.75|0.53|0|0|11751674|22634000|51995000|167363000|189986190|286762770|815115|36.03|0|636
2025-07-04 09:30:11|russ2000_1732|OCUL|33|202503|202503|-173|202603|198200|0|0|135.08|63.18|110.37|26.07|12.02|5.56|0.44|0.26|-16.46|-17.39|0|0|-87.03|-198.87|1.04|2|11.41|11.01|1.94|0.52|0|0|98937367|349681000|15203000|1197822200|1477951360|532377824|23552380|9.28|0|161
2025-07-04 09:30:13|russ2000_1733|RM|45|202503|202503|53|201203|202506|10.28|8.85|3.48|2.55|1.28|0.56|1.39|0.81|2.52|4.11|-6.25|3.37|0.47|4.11|5.18|2.9|0|0|5.04|3.22|0.98|2.03|0|0|4083810|4158000|42681000|1755558700|294670480|321689730|1426989|29.21|0|1638
2025-07-04 09:30:15|russ2000_1734|XONE|35|202006|202006|-173|202603|198200|0|0|5.74|4.14|5.99|3.84|2.9|5.28|-0.19|0.08|-4.27|-2.29|0.69|4.74|-20.99|-28.57|3.61|6|16.36|9.33|2.87|1.14|0|0|29667633|19658000|25142000|218946300|940299906|817123209|8668899|49.63|0|313
2025-07-04 09:30:16|russ2000_1737|SNSS|61|202006|202006|-173|202603|198200|0|0|41.96|22.12|28.17|18.45|24.27|5.51|0.75|0.25|-20.89|-46.33|0|0|-180.23|-83.84|3.33|1|3.37|4.28|2.35|0.22|0|0|38409282|17653000|545000|23471900|13041405|13035672|2045146|1.17|-82.4|24
2025-07-04 09:30:18|russ2000_1739|DXYN|149|202503|202503|123|198912|202009|20.35|1.08|1.15|0.28|0.42|0.03|0.92|0.53|1.29|5.79|3.61|80.75|0.86|0|-2.08|8.25|2.94|7|1.06|0.18|0.8|1.94|0|0|1872016|4795000|86193000|87609500|7776577|7820343|12754|0.5101|0|1526
2025-07-04 09:30:21|russ2000_1740|RNWK|94|202006|202006|54|199912|201306|151.01|5.21|5.79|0.22|8.09|0.27|3.9|1.19|0.06|0.33|0|0|0|0|-14.81|-42.25|4.11|9|2.85|1.17|1.34|2.14|0|0|277953286|19688000|12539000|42070000|46669880|46656460|392551|1.22|-27.98|453
2025-07-04 09:30:22|russ2000_1741|XENT|30|202006|202006|-173|202603|198200|0|0|7.84|5.45|8.31|6.12|6.53|6.03|0.02|0.72|-5.57|-6.05|0|0|-25.81|-50.56|7.8|8|3.53|2.51|0.41|2.17|0|0|89309741|135831000|16794000|465665500|536683800|535861800|4168654|16.44|-4.12|402
2025-07-04 09:30:24|russ2000_1742|VTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:30:24|russ2000_1743|TWIN|149|202503|202503|140|199006|202506|41.38|30.45|0.63|0.44|0.56|0.37|1.22|0.84|0.29|0.27|2.18|1.8|2.71|1.81|3.98|-19.15|2.9|5|2.21|0.76|1.28|0.61|0|0|11568162|16245000|72732000|150145200|124924191|116299930|1077411|8.83|0|806
2025-07-04 09:30:27|russ2000_1745|ORM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:30:28|russ2000_1749|HRTG|33|202503|202503|45|201403|202506|71.84|9.86|-0.2|-1.07|1.21|0.89|1.46|2.35|0.21|0.29|6.17|7.36|1.76|2.35|12.03|5.66|0|0|5.95|2.56|1.44|0.71|61732000|61732000|652575733|542334000|19998000|325446900|772972902|696167678|12345586|24.94|0|530
2025-07-04 09:30:30|russ2000_1750|CPSS|116|202503|202503|127|199309|202506|16.87|12.44|7.72|11.25|0.65|1.17|1.2|0.71|4.06|11.06|69.75|37.61|0|0|0.58|0.74|0|0|2.29|1.68|1.4|4.21|0|0|15990061|29841000|1266000|3481981800|211376456|235015640|184494|9.83|0|834
2025-07-04 09:30:32|russ2000_1751|NATH|115|202503|202503|129|199303|202506|27.71|18.84|1.51|3.16|1.73|3.06|1.98|4.48|-0.48|-3.06|4.3|5.19|2.18|1.81|9.42|14.86|4.18|8|0.65|1.53|0.42|-0.07|0|0|26853561|27802000|13476000|474887900|452216910|455589600|6964347|110.58|0|120
2025-07-04 09:30:35|russ2000_1752|CALA|28|202006|202006|-173|202603|198200|0|0|3.05|2.43|6.34|5.63|2.2|1.68|0|0|-14|-0.78|0|0|-20.61|-21.76|0|0|5.9|4.58|2.43|1.73|0|0|108556385|154132000|7334000|-3104100|70559|69516|1|0.001|0|93
2025-07-04 09:30:37|russ2000_1753|CUR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:30:38|russ2000_1754|BREW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:30:38|russ2000_1756|AMRC|49|202503|202503|60|201006|202506|59.58|14.89|0.97|1.99|0.73|0.44|1.75|0.79|0.79|1.7|-0.55|-1.29|0|0|4.74|5.66|3.68|4|1.5|2.65|0.59|0.93|0|0|34391035|71593000|683244000|2480342700|799048684|737003610|6774400|15.19|0|1127
2025-07-04 09:30:41|russ2000_1757|ALCO|148|202503|202503|142|198906|202412|40.35|27.7|4.53|3.97|4.14|5.05|2.38|1.92|0.53|0.69|1.78|-0.7|1.27|0.61|5.86|6.03|1.41|3|1.15|0.76|0.74|0.43|0|0|22581774|14659000|351077000|329646800|249600036|244871240|1591173|32.68|0|235
2025-07-04 09:30:44|russ2000_1758|TESS|113|202006|202006|101|199409|201912|30.45|119.08|0.38|0.16|0.39|0.11|1.85|0.62|0.15|0.32|4.87|7.69|4.55|10.9|8.67|-19.59|4.85|8|0.91|0.75|1.09|1.33|0|0|4689776|900|26534900|82327500|47044422|46277586|140801|5.37|-57.1|678
2025-07-04 09:30:46|russ2000_1761|HCCI|59|202009|202009|50|200803|202009|137.17|45.93|1.24|0.71|1.17|0.77|2.28|1.17|0.29|0.11|-4.74|0.07|0|0|4.34|1.5|4.67|4|1.72|0.93|1.25|1.49|0|0|23721068|52650000|263255000|289002400|310297392|312740280|601269|13.32|-49.3|1392
2025-07-04 09:30:47|russ2000_1762|CTRL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:30:48|russ2000_1763|VRNS|34|202503|202503|-173|202603|198200|0|0|6.48|13.65|7.27|9.94|14.29|15.45|0.24|1.91|-12.04|-5.43|0|0|-41.27|-65.69|8.48|10|4.2|7.45|0.66|1.38|0|0|175028156|609219000|87860000|5772632800|5728791950|1598335725|64626855|50.75|0|1574
2025-07-04 09:30:50|russ2000_1764|BOOT|32|202503|202503|43|201409|202506|26.01|25.94|1.18|1.2|1.14|2.45|3.32|4.11|1.24|0.74|-21.77|-15.3|0|0|6.24|7.45|6.71|7|13.55|21.82|2.45|3.67|0|0|25284793|69770000|274025000|4580533200|4650288000|4381552000|106304321|152|0|3200
2025-07-04 09:30:51|russ2000_1765|SGA|117|202503|202503|49|201303|202506|15.27|23.64|1.84|0.76|1.68|0.7|1.52|0.51|1.02|0.03|5.52|6|4.21|7.69|5.55|1.97|2.22|2|0.96|0.95|1.04|0.21|0|0|15258316|26970000|56860000|61774700|83447000|76284000|151005|13|0|1002
2025-07-04 09:30:54|russ2000_1766|AGYS|148|202503|202503|133|199203|202506|63|138.12|189.15|3.25|316.66|11.75|2.1|12.08|0.46|0.09|2.21|0.24|0.7|0|-0.77|-37.65|2.97|9|3.87|3.47|1.46|2.02|0|0|64532962|73041000|24163000|3162862300|3211731312|2683149200|40981408|114.64|0|1275
2025-07-04 09:30:57|russ2000_1767|AMPH|33|202503|202503|44|201406|202506|540.74|8.32|2.88|2.63|2.87|1.61|2.38|1.44|0.21|0.8|0.64|3.31|0|0|1.6|0.84|4.44|6|4.04|5.64|1.11|0.87|0|0|89714100|236883000|256096000|1449512700|1094507792|1073448880|11415428|22.96|0|2027
2025-07-04 09:30:58|russ2000_1768|ESI|32|202503|202503|23|201909|202506|30.58|19.03|3.75|2.21|1.77|2.22|1.58|2.18|1.33|0.64|-8.15|4.46|0.2|1.41|-2.12|2.05|2.71|5|5.6|1.93|2.72|1.33|0|0|375814667|499200000|254200000|6632517900|5492715600|5639850000|43118507|22.65|0|4400
2025-07-04 09:31:00|russ2000_1769|BBX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:31:01|russ2000_1770|TNDM|35|202503|202503|-173|202603|198200|0|0|8.84|16.16|6.65|1.25|18.08|8|-1.01|2.25|-25.11|-0.65|0|0|-111.79|-17.93|5.43|9|6.83|5.43|-0.17|1.06|0|0|123593036|368625000|65938000|1222374200|1240827520|1126303360|25656553|18.64|0|1043
2025-07-04 09:31:02|russ2000_1773|RUBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:31:03|russ2000_1774|MCBC|82|202006|202006|79|200012|202009|18.84|7.98|4.19|0.86|3.23|2.97|1.7|1.06|1.43|0.4|3.56|4.67|1.99|4.74|3.46|9.79|0|0|2.75|0.79|1.15|1.13|1289395340|2118291000|107088618|262568000|43052000|70266800|242119230|242173900|484578|7.1|-37.24|364
2025-07-04 09:31:05|russ2000_1776|AHC|54|202006|202006|39|201009|202006|84.9|3.67|0.21|-0.05|0.39|0.19|1|0.68|0.09|0|15.61|19.35|6.69|19.86|-6.32|-16.95|6.77|9|1.93|0.1|1.32|0.82|0|0|54633760|42310000|37052000|-8162300|31687392|31687392|37647|1.48|-60.71|830
2025-07-04 09:31:06|russ2000_1777|LEAP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:31:07|russ2000_1778|SFY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.15|1.02|0|0|0|0|0|0|0.96|0.97|0|0|0|0|0|0|0|0|3874164|118.13|0|
2025-07-04 09:31:08|russ2000_1779|DAVE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:31:09|russ2000_1781|AP|149|202503|202503|150|198712|202506|27.43|13.45|0.6|0.29|0.56|0.14|0.96|0.92|0.3|1.97|2.41|11.26|2.72|0|1.46|2.15|1.82|4|1.19|0.5|1.14|1.5|0|0|37312441|7129000|164336000|192637000|59140800|39610720|267375|2.96|0|1673
2025-07-04 09:31:12|russ2000_1782|NATR|144|202503|202503|110|199712|202506|36.92|27.91|0.5|0.5|0.62|0.61|2.23|1.68|0.04|0.05|5.5|3.17|1.54|0|15.83|8.29|4.65|10|1.58|0.48|0.66|0.71|0|0|35416921|86486000|77259000|190737300|273230460|292590570|1347293|14.79|0|834
2025-07-04 09:31:15|russ2000_1783|BSTC|111|202006|202006|115|199112|202009|57.96|22.42|9.86|8.89|11.72|11.77|15.75|3.16|0.02|0|-0.09|0.2|0|0|11.72|14.94|1.66|5|2.6|3.17|1.33|0.41|0|0|16578654|99052300|266100|309256200|388036350|388923894|1873426|52.83|-1.29|9
2025-07-04 09:31:17|russ2000_1784|SB|55|202503|202503|68|200806|202506|7.9|5.39|4.95|3.2|2.06|1.32|1.64|0.45|1.11|0.63|-0.02|-3.73|4.62|5.54|7.21|-1.43|2.26|2|1.22|0.44|1.18|0|0|0|91900920|120214000|973841000|768844700|369338739|370841943|1476184|3.61|0|1069
2025-07-04 09:31:19|russ2000_1785|NWHM|32|202006|202006|20|201312|201812|19.86|8.72|1.06|0.49|0.62|0.16|1.1|0.47|0.99|1.5|-5.44|40.18|0|0|2.71|-7.4|2.75|2|2.77|0.55|1.7|3.79|0|0|55694580|85588000|2277000|294062200|93165520|93725065|317611|5.11|17.2|260
2025-07-04 09:31:20|russ2000_1787|CNBKA|139|202009|202009|108|199309|202009|13.84|9.13|1.01|0.16|2.97|4.21|1.26|1.03|1|0.1|0.81|0.79|2.42|0.77|6.13|10.89|0|0|0.5|0.78|0.58|1.15|1692352509|5412471000|217469888|394956000|37340000|18624500|366033746|366033746|590851|65.74|-24.95|460
2025-07-04 09:31:22|russ2000_1789|GORO|65|202503|202503|35|201109|202006|47.37|131.33|4.08|1.76|4|1.01|9.62|3.39|0|0.01|1.33|-4.17|2.76|1.16|-87.75|-1.1|5.55|3|5.12|4.93|0.98|2.69|0|0|19247361|4891000|124985000|78343300|73470047|42691155|673393|0.61|0|64
2025-07-04 09:31:24|russ2000_1791|JAKK|100|202503|202503|114|199612|202506|15.95|5.11|0.68|0.25|0.75|0.33|1.93|0.99|3.72|-7.25|4.61|-7.28|0.97|2.41|-0.4|-22.79|3.96|9|13.53|3.77|1.22|4.22|0|0|110831022|59188000|44623000|172930000|231618036|63669920|2667338|20.78|0|477
2025-07-04 09:31:26|russ2000_1792|JONE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:31:27|russ2000_1793|ALIM|52|202006|202006|4|201809|201909|4.23|2.03|12.13|1.56|9.15|0.44|5.71|13.65|2.84|-5.76|-10.12|-6.15|0|0|-77.89|-18.49|6.42|10|2.26|0.63|1.65|2.13|0|0|30039872|13496000|2072000|86311200|24454062|24449688|114445|4.86|-34.72|127
2025-07-04 09:31:28|russ2000_1794|USLM|121|202503|202503|131|199209|202506|25.2|23.76|1.87|2.89|1.93|8.5|1.99|5.37|0.63|0|-0.66|7.14|0.64|0.22|9.36|11.61|2.07|5|0.39|0.36|0.83|0.75|0|0|29929910|300634000|153196000|2556919400|2857553440|562572600|17563809|99.8|0|282
2025-07-04 09:31:31|russ2000_1795|MCHX|71|202503|202503|45|200503|201606|302.29|7.16|2.61|0.5|2.79|2.19|2.12|3.06|0|0.07|4.7|-1.54|0.98|0|-10.39|-34.87|4.33|8|6.11|0.98|1.62|2|0|0|52969100|10020000|9427000|86124700|96105741|113238330|106072|2.19|0|291
2025-07-04 09:31:33|russ2000_1796|EPM|93|202503|202503|75|200606|202503|47.35|102.4|13.69|2.42|16.15|1.81|7.69|2.25|-0.03|0.5|5.8|14.3|6.08|10.21|-0.87|7.68|3.2|3|1.72|0.93|-0|1.66|0|0|11959889|5601000|66647100|191144700|161136680|154897900|897014|4.7|0|4
2025-07-04 09:31:35|russ2000_1797|OLBK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:31:36|russ2000_1799|TRUE|33|202503|202503|-173|202603|198200|0|0|3.11|1.12|2.88|0.94|3.45|1.5|0|0|-2.85|-6.25|0|0|-17.79|-11.78|8.4|10|11.05|6.73|1.31|1.82|0|0|142434600|98026000|60837000|68559200|166280780|204316500|588206|1.9|0|709
2025-07-04 09:31:38|russ2000_1800|TAT|92|202006|202006|12|201212|201512|99.25|6.3|7.26|0.47|5.1|0.3|2.6|1.6|0.61|-0.65|-0.26|20.47|0|0|-27.42|-175.1|2.46|4|0.69|2.97|1.27|1.58|0|0|13575684|8598000|54936000|21395100|17740393|14525465|449045|0.2324|-56.89|147
2025-07-04 09:31:40|russ2000_1801|AE|145|202006|202006|121|198912|202003|26.57|13.51|0.07|0.01|0.07|0.06|1.6|0.63|0.19|0|1.69|3.5|1.79|4.82|12.27|-3.16|1.34|1|0.31|0.51|0.91|1.23|0|0|33665400|70215000|77879000|14206800|84421770|84634700|115638|19.9|-35.81|664
2025-07-04 09:31:42|russ2000_1802|MNTX|64|202006|202006|32|200712|201512|30.8|158.25|1.16|0.61|0.69|0.43|1.53|1.19|0.67|0.87|-6.73|1.53|0|0|-2.62|-16.23|3.2|5|2|0.99|1.28|0.75|0|0|5691578|26214000|20565000|117707500|84802575|84781983|54110|4.29|-34.68|598
2025-07-04 09:31:43|russ2000_1803|FLXN|31|202006|202006|-173|202603|198200|0|0|13.44|6.56|14.68|5.06|6.79|31.05|3.35|13.23|-2.82|-16.88|0|0|-62.17|-72.77|3.88|7|13.1|21.1|0.73|2.51|0|0|177236348|200608000|25209000|536516500|512750160|444870400|5680648|10.4|-25.23|288
2025-07-04 09:31:45|russ2000_1804|IVAC|102|202006|202006|99|199512|202009|58.05|31.05|1.62|0.88|1.87|1.24|6.82|1.56|0.89|0|-0.42|-1.38|0|0|-2.23|5.38|2.91|8|3.22|1.76|1.3|1.88|0|0|42385180|38379000|21199000|96814300|135193344|136742320|376890|5.72|22.71|272
2025-07-04 09:31:46|russ2000_1805|UFPT|119|202503|202503|117|199603|202506|16.52|29.88|0.69|1.56|0.82|3.47|1.6|5.22|0.43|0.51|-0.53|1.52|0|0|7.19|10.55|3.71|6|0.5|1.46|0.27|0.85|0|0|10510514|14028000|57808000|2050414300|1881692288|1839013120|57073181|244.16|0|986
2025-07-04 09:31:49|russ2000_1808|ERII|61|202503|202503|68|200806|202506|54.78|34.54|5.39|3.32|6.34|5.21|4.16|3.52|0|0|-1.11|-0.62|0|0|0.32|15.91|4.64|9|9.26|4.98|2.13|1.07|0|0|59349218|83545000|35648000|612954800|701068626|720421380|5880588|12.78|0|188
2025-07-04 09:31:51|russ2000_1810|AGTC|32|202006|202006|11|201609|201906|75.47|37.9|46.42|-0.22|40.71|1.74|1.96|1.81|0|0|-5.58|0|0|0|-14.82|-25.91|0|0|2.39|7.34|3.01|1.8|0|0|91370552|80458000|7813000|57732800|128513763|127897980|1624611|4.97|16.83|83
2025-07-04 09:31:52|russ2000_1811|DGICA|137|202503|202503|97|200103|202506|37.05|9.77|0.47|-0.25|0.81|0.69|1.05|1.24|0.12|0.06|0.7|-0.01|3.16|3.5|8.12|8.87|0|0|0.84|0.53|0.59|-0.25|0|0|260529632|435514900|4396500|322321500|720968085|585270675|3045942|20.025|0|410
2025-07-04 09:31:54|russ2000_1812|III|57|202503|202503|70|200712|202506|53.83|32|0.83|0.59|0.6|1.01|1.97|2.43|1.17|0.62|0|0|0.4|3.75|-6.98|1.76|6.45|9|1.78|0.52|0.61|-0.06|0|0|25234288|20116000|10887000|270439200|230932800|235017600|969309|4.8|0|1300
2025-07-04 09:31:56|russ2000_1814|PCYG|82|202006|202006|60|200509|202009|194.98|82.01|7.59|4.23|7.23|5.01|21.5|2.26|-1.11|0.16|-1.89|2.2|0|0|-179.83|3.27|4.79|6|3.88|0.96|0.98|1.39|0|0|4635607|20345300|3784500|73254000|97499000|98130000|150061|5|-18.71|81
2025-07-04 09:31:58|russ2000_1815|NVTA|27|202006|202006|-173|202603|198200|0|0|39.07|23.55|34.21|19.3|4.89|12.6|0.29|0.59|-17.12|-7.25|0|0|-74.42|-68.43|2.74|3|8.21|16.11|2.16|1.2|0|0|160043200|422136000|81620000|5701405300|7898979772|5714428670|125060377|44.29|124.96|1500
2025-07-04 09:31:59|russ2000_1818|HNRG|85|202503|202503|76|200012|201912|27.85|32.11|3.32|0.65|3.25|1.62|1.83|5.9|0.46|0.18|-13.98|-102.56|4.71|24.54|7.98|-17.55|2.24|1|1.09|1.24|-0.21|1.07|0|0|13241929|6891000|319464000|694387200|680341740|481596090|12772181|15.83|0|677
2025-07-04 09:32:01|russ2000_1821|SYX|102|202006|202006|99|199512|202009|33.03|17.13|0.37|0.88|0.42|0.95|2.24|5.91|0.05|0|5.52|7.79|1.8|2.3|9.95|31.13|4.63|10|1.96|0.35|0.86|0.86|0|0|85265500|58100000|73800000|820923200|897151500|900144000|1495648|23.94|6.83|1430
2025-07-04 09:32:03|russ2000_1822|EGY|85|202503|202503|90|200212|202506|84.61|6.56|2.17|0.14|3.19|0.71|2.62|0.75|-0.24|0|0|0|0.3|6.93|6.48|-61.45|4.2|4|3.89|0.14|0.94|1.75|0|0|57598298|40914000|69266000|338421200|374786590|207914340|3902900|3.61|0|111
2025-07-04 09:32:05|russ2000_1825|AIQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.33|0.14|0|0|0|0|0|0|1.29|1|0|0|0|0|0|0|0|0|26889098|43.69|0|
2025-07-04 09:32:07|russ2000_1826|NSTG|34|202006|202006|-173|202603|198200|0|0|5.71|14.17|5.22|13.69|52.01|15.13|4.77|1.46|-13.14|-1.95|0|0|-72.27|-29.81|6.76|6|4.44|8.36|0.84|1.3|0|0|83962419|248709000|44348000|1654179300|1910825840|1650826650|16717381|43.69|115.42|551
2025-07-04 09:32:08|russ2000_1828|TSQ|33|202503|202503|14|201406|201712|19.54|11.82|1.71|1.44|0.46|0.28|0.56|0.97|0.6|-14.6|3.51|9.78|6.67|10.02|-3.39|-20.35|2.92|3|0.61|0.52|1.43|1.77|0|0|47665733|5528000|162733000|576105400|129326127|218268540|1238773|7.91|0|2836
2025-07-04 09:32:09|russ2000_1830|DERM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:32:10|russ2000_1831|CUI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:32:11|russ2000_1832|MOBL|30|202006|202006|-173|202603|198200|0|0|2.5|3.48|2.55|3.72|10.17|23.55|0|0|-1.84|0.94|0|0|-110.14|-100.95|8.48|10|2.26|1.51|2400.31|1.24|0|0|98954593|87691000|15347000|748121800|835812750|817673100|6758365|7.05|7.63|870
2025-07-04 09:32:13|russ2000_1833|TTOO|31|202409|202409|-173|202603|198200|0|0|35.67|20.22|27.62|0.19|15.64|10.24|-0.01|-1.02|-21.42|-36.7|0|0|-112.46|-210.63|1|1|5.48|9.28|0.46|0.78|0|0|46247464|2083000|5976000|13740100|3901115|16732687|8442|0.1391|0|151
2025-07-04 09:32:14|russ2000_1834|MSL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:32:15|russ2000_1835|ISRL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:32:16|russ2000_1836|BPTH|67|202503|202503|-173|202603|198200|0|0|0|0|0|0|10.79|8.37|0.63|0|-5.64|-15.53|0|0|-112.71|-88.22|1|1|2.92|0.29|1.72|0.91|0|0|4721989|122000|596000|1551300|1412343|627640|6964|0.17|0|9
2025-07-04 09:32:18|russ2000_1837|PLPC|80|202503|202503|93|200203|202506|17.99|20.25|0.79|0.62|0.85|1.32|1.33|1.81|0.11|0.08|3.3|3.72|2.17|0.5|7.89|8.46|4.54|8|0.95|0.73|0.8|0.45|0|0|28282838|54835000|137250000|769624300|789477381|794735130|20109052|159.81|0|2983
2025-07-04 09:32:21|russ2000_1838|ACRX|43|202006|202006|-173|202603|198200|0|0|34.19|25.38|34.37|26.02|13.48|64.44|-1.13|-0.43|-10.91|-6.01|0|0|-472.4|-8339.6|1.07|1|9.46|9.16|2.65|1.41|0|0|63095293|43686000|17997000|111508500|115672986|115346517|2447664|1.43|-35.29|54
2025-07-04 09:32:22|russ2000_1841|SHLO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:32:23|russ2000_1844|CTG|147|202009|202009|119|199012|202009|30.8|13.18|0.47|0.13|0.44|0.2|2.22|1|0.12|0.08|3.08|2.91|0.6|0|5.42|9.51|4.03|9|1.01|0.06|1.22|1.23|0|0|13868109|33412000|26189000|47998800|75458516|71572970|85556|4.97|-0.6|3700
2025-07-04 09:32:25|russ2000_1846|HIL|64|202006|202006|60|200509|202009|35.63|12|0.67|0.3|0.53|0.2|1.92|0.69|0.63|0.52|-9.91|-46.18|0|0|0.8|3.95|5.86|9|2.19|0.45|1.69|2.65|0|0|24860255|23198000|25146000|109143300|76245272|76716240|176189|1.36|-54.36|2718
2025-07-04 09:32:27|russ2000_1847|QUIK|89|202503|202503|99|199912|202409|98.95|64.67|3.9|2.64|4.5|4.94|3.99|3.71|0.26|0.67|-7.77|-26.7|0|0|-32.63|-44.34|3.42|4|4.32|0.76|2.54|3.08|0|0|25762506|17546000|2803000|97622400|97475840|52729600|1417195|6.16|0|81
2025-07-04 09:32:29|russ2000_1850|FRBK|124|202006|202006|104|199312|201912|32.97|139.67|3.24|-4.54|2.8|1.11|1.2|0.46|1.43|1.76|-6.44|-92.31|0|0|0.38|-0.66|0|0|0.96|2.3|0.59|1.19|832260055|3643954000|139184771|1073465000|185842000|-507773100|116524584|116588340|256282|1.98|-52.86|599
2025-07-04 09:32:31|russ2000_1852|BEBE|88|202006|202006|85|199906|202009|29.22|6.25|1.26|0.03|1.72|0.09|3.03|1.66|0|0|5.02|-0.04|3.12|11.5|5.86|-21.26|4.17|1|4.9|3.84|2.22|0.67|0|0|136119265|8275000|9935000|37221400|45496400|45496000|16144|4|-33.22|14
2025-07-04 09:32:33|russ2000_1853|IHC|146|202006|202006|143|198412|202009|20.64|377.1|0.97|1.34|0.87|1.42|1.03|1.2|0.15|0|1.23|2.93|0.56|1.11|7.23|0.33|0|0|0.58|0.54|0.42|1.32|306370250|279947000|29765778|22373000|1600000|530466900|552790890|556863570|454532|37.71|-2.28|455
2025-07-04 09:32:36|russ2000_1855|HMTV|33|202006|202006|19|201303|201712|46.62|32.08|5.1|3.2|4.4|2.45|2.92|1.66|0.83|0.95|0.38|0.49|0|0|0.08|-3.6|3.93|5|1.2|0.33|0.53|1.25|0|0|122492167|104983000|33893000|454987000|349476765|349079400|324721|8.85|-28.72|330
2025-07-04 09:32:37|russ2000_1856|CYTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:32:38|russ2000_1857|WK|30|202503|202503|-173|202603|198200|0|0|5.13|7.7|5.6|4.95|333.5|38.17|-1.01|-10.11|0|0|0|0|-219.47|-22.18|8.43|8|3.3|5.11|0.98|1.44|0|0|211970857|767024000|56447000|3813455600|3816306540|3297346020|31233573|68.45|0|1646
2025-07-04 09:32:39|russ2000_1858|MNI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:32:40|russ2000_1859|ZEUS|109|202503|202503|121|199503|202506|26.64|22.79|0.36|0.24|0.21|0.2|0.91|0.63|0.67|0.41|-0.55|18.82|0.87|1.9|2.77|-1.18|3.86|8|4.91|1.71|1.41|0.7|0|0|3720917|13262000|179204000|585890400|363792393|373025140|2479989|32.59|0|1573
2025-07-04 09:32:43|russ2000_1861|LPG|31|202503|202503|44|201406|202506|29.14|11.29|7.23|2.53|4.69|2.91|0.76|0.99|0.61|0.53|-2.93|15.47|0|0|2.13|7.28|1.63|3|3.39|3.87|0.84|1.26|0|0|122043697|316877600|1449281700|1276626000|1042188926|1235563772|17163237|24.38|0|585
2025-07-04 09:32:44|russ2000_1862|FLKS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:32:45|russ2000_1863|FRSH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:32:46|russ2000_1864|CSLT|30|202006|202006|-173|202603|198200|0|0|11.92|0.86|11.96|1.14|3.39|1.43|0.01|0|-5.95|-13.51|0|0|-43.17|-51.93|5.4|8|4.42|1.18|1.05|1.85|0|0|108304111|44274000|17475000|126404000|170207832|169588140|638018|1.13|-22.3|463
2025-07-04 09:32:47|russ2000_1865|PZN|55|202009|202009|44|200909|202009|18.02|25.52|5.27|2.91|4.79|2.96|246535.94|14.86|0.62|0|6.12|12.91|4.22|10.85|8.53|3.89|7|7|0.73|0.2|2.14|1.17|0|0|33347134|49235000|16810000|408047300|389467829|430944104|234468|5.47|-39.51|115
2025-07-04 09:32:49|russ2000_1866|TBK|29|202009|202009|24|201409|202009|15.73|19.14|2.71|2.89|3.14|2.6|1.46|1.24|0.79|1.13|-12.42|-3.67|0|0|5.98|3.49|0|0|2.56|4.87|1.42|1.08|2332211074|4248101000|387631778|531080000|105455000|843793000|760955992|759449488|2684666|30.62|-4.4|1123
2025-07-04 09:32:50|russ2000_1867|RBCN|64|202503|202503|63|200812|202409|67.43|7.61|3.73|-1.15|4.82|3.28|2.45|22.91|-0|0|-1.57|9.47|0|0|-14.9|-2.69|1.53|2|13.81|1.7|0.73|0.4|0|0|38545714|527000|2566000|4466400|4993380|5287590|4026|2.1|0|22
2025-07-04 09:32:52|russ2000_1869|TZOO|78|202503|202503|90|200212|202506|70.21|12.6|4.85|0.73|5.46|1.87|40.05|159.8|0.87|77.72|3.46|6.17|0|0|25.29|-123.56|6.45|10|7.1|1.86|2.37|3.38|0|0|29765923|11474000|10575000|134674600|143150123|143976300|1480905|12.73|0|418
2025-07-04 09:32:54|russ2000_1870|SPWH|36|202503|202503|26|201403|202009|16.17|12.08|0.71|0.57|0.38|0.11|8.51|0.63|-4.35|0.77|-4.22|4.26|0|0|10.17|20.56|8.04|9|10.91|7.79|-0.15|1.37|0|0|3956485|3560000|319004000|297330100|134771648|156175360|4012297|3.52|0|5400
2025-07-04 09:32:56|russ2000_1871|SIEN|28|202006|202006|-173|202603|198200|0|0|4.59|2.12|5.16|2.21|5.98|7.58|0.54|2.87|-25.16|-2.65|0|0|-66.86|-81.98|4.83|5|6.83|5.19|0.56|3.15|0|0|77558769|71799000|12617000|158575800|167442390|166984515|2387499|3.33|-49.16|339
2025-07-04 09:32:57|russ2000_1872|PFMT|38|202006|202006|18|201206|201612|30.72|38.15|1.39|0.61|1.14|0.28|4.89|1.31|0.14|1.74|-8.93|-41.86|0|0|-1.95|-28.72|0|0|0.87|0.31|0.17|-0.91|0|0|38618771|15211000|23569000|97055700|45748080|45584280|130743|0.84|-22.94|1615
2025-07-04 09:32:58|russ2000_1873|TRXC|121|202006|202006|30|199409|200203|52.32|7.36|38.44|6.15|27.42|2.79|6.94|0.58|0|0.05|-10.21|-146.91|0|0|-73.94|-166.91|1.26|1|5.79|4.26|0.88|2.17|0|0|13430647|15603000|6963000|24406000|19767790|18186737|815696|0.3474|-95.69|163
2025-07-04 09:33:01|russ2000_1875|GAIA|89|202503|202503|71|199912|201709|76.99|2.15|2.61|3.46|2.88|1.12|2.52|1.26|0.06|0.07|0|0|0|0|-1.74|-14.97|4.31|9|3.72|5.44|1.13|0.45|0|0|27443840|13090000|22351000|115586800|109783803|82694430|537280|4.39|0|135
2025-07-04 09:33:03|russ2000_1876|PRGX|102|202006|202006|94|199603|201909|35.77|84.17|1.63|0.78|1.29|0.66|5.19|2.23|0.42|0.72|0|0|0|0|-5.8|-9.4|4.45|9|3.63|0.92|1.2|2.07|0|0|21348242|21061000|30181000|128930000|112396452|108128160|114729|4.76|-4.95|1500
2025-07-04 09:33:05|russ2000_1877|ENZ|147|202006|202006|110|199209|202003|223.68|60|7.27|0.85|7.93|1.32|4.68|1.73|1|0.2|-1.67|-7.16|0|0|-6.23|-37.07|3.27|6|5.07|4.7|1.68|0.02|0|0|41423636|47865000|34398000|64822400|101058450|100815800|630700|2.11|-41.39|448
2025-07-04 09:33:08|russ2000_1879|NNVC|63|202503|202503|-173|202603|198200|0|0|0|0|0|0|18.96|2.55|0|0|0|0|0|0|0|0|0|0|2.91|7.03|0.88|0.14|0|0|11658285|2542600|9544400|19958200|22500800|11577160|388522|1.4|0|17
2025-07-04 09:33:10|russ2000_1880|CIDM|71|202006|202006|-173|202603|198200|0|0|4.22|2.83|1.85|0.92|20.98|30.44|-68.34|-34.68|-2.18|-5.08|0|0|-25.73|-133.84|3.63|5|4.24|1.04|1.4|2.02|0|0|19710000|16301000|6661000|100514400|75421264|58538354|3864084|0.62|-36.02|72
2025-07-04 09:33:11|russ2000_1882|LWAY|117|202503|202503|130|199212|202506|48.37|37.35|3.21|0.8|3.27|1.99|4.61|5.05|0.21|0.06|1.46|2.65|0.09|0|9.18|4.52|4.24|8|1.74|0.31|0.81|1.88|0|0|5629778|19446000|21825000|355312900|374758880|384194900|1119153|24.65|0|307
2025-07-04 09:33:14|russ2000_1884|MPX|81|202503|202503|94|200112|202506|35.82|20.26|1.7|2.27|1.83|1.28|4|2.35|0|0|3.94|3.95|2.07|6.58|17.87|22.08|4.45|8|1.24|1.03|1.29|1.77|0|0|22422136|57103000|14754000|240367500|297470454|282625610|205404|8.51|0|673
2025-07-04 09:33:16|russ2000_1886|NICK|95|202006|202006|92|199709|202009|12.23|13.81|4.05|2.93|1.8|1.11|1.34|0.54|2|1.1|6.05|9.66|0.57|0|4.97|1.86|2.19|4|0.54|0.74|0.71|0.89|0|0|3373359|25932000|2826000|152500000|58671040|58340160|40770|7.52|-18.85|260
2025-07-04 09:33:18|russ2000_1887|SAMG|37|202503|202503|48|201306|202506|16.56|16.69|2.13|1.45|1.46|1.22|3.56|1.84|0.14|0.21|-8.32|-8.37|4.14|5.04|33.56|10.22|5.9|6|0.6|0.48|0.74|1|0|0|32542861|36255000|38187000|147269700|150254468|150998302|1223973|15.86|0|139
2025-07-04 09:33:19|russ2000_1892|NYNY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:33:20|russ2000_1893|ONE|15|202003|202003|8|201803|202003|53.61|100.14|2.59|1.44|2.5|1.29|9.74|9.73|0.98|4.38|0|0|0|0|287.96|-16.69|7|5|0.54|0.55|0.27|0.11|0|0|226719808|111100|299143400|768251200|0|0|0||0|14741
2025-07-04 09:33:21|russ2000_1896|SHOS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:33:22|russ2000_1898|GFN|57|202006|202006|55|200612|202009|47.61|52.75|1.84|1.66|0.49|0.57|1.28|1.47|2.01|2.13|-12|8.1|0|0|-0.59|1.39|3.96|6|0.52|0.41|0.93|0.92|0|0|8605173|17478000|549348000|592520200|197593195|200800075|135477|6.55|-27.22|934
2025-07-04 09:33:23|russ2000_1903|STRL|85|202503|202503|91|200209|202506|25.77|26.95|0.53|0.55|0.51|3.4|1.99|8.71|0.34|0.38|0|0|0|0|-2.16|10.29|2.29|5|3.15|3.64|1.04|1.2|0|0|61891941|638647000|136672000|6709916000|7016730030|6450518610|121892313|230.73|0|2800
2025-07-04 09:33:26|russ2000_1904|CCS|33|202503|202503|44|201406|202506|11.43|5.83|1.09|0.84|0.58|0.41|1.02|0.67|0.94|0.6|-15.56|-6.11|0.22|1.95|4.96|6.37|3.96|5|5.01|8.19|1.36|2.48|0|0|85398100|100336000|51285000|3177487100|1720384512|1884562944|23634095|56.32|0|1460
2025-07-04 09:33:28|russ2000_1906|AINC|28|202006|202006|-173|202603|198200|0|0|2.3|1.42|2.44|0.04|4.97|0.38|0.08|0.2|-1|19.65|0|0|-51.19|-52.15|4.35|8|1.7|1.26|1.17|3.59|0|0|61224760|65518000|140389000|487807600|14618976|13409790|122214|5.91|-74.8|123
2025-07-04 09:33:29|russ2000_1911|ICD|30|202006|202006|-173|202603|198200|0|0|2.45|0.88|1.44|0.07|0.66|0.04|0.25|0.46|-20.64|-36.03|0|0|-8.01|-17.75|1.24|1|1.8|1.61|3.74|12.91|0|0|7358778|17396000|429317000|132715500|12807936|10286080|927438|2.56|-88.97|650
2025-07-04 09:33:30|russ2000_1912|AMBR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:33:31|russ2000_1913|OFLX|67|202503|202503|80|200506|202506|31.88|18.83|4.05|14.97|4.2|3.28|9.2|3.93|0.04|0|3.64|4.37|1.89|4.2|28.68|32.9|6.8|10|1.07|3.11|0.57|0.61|0|0|17028891|49226000|9249000|277646400|326853434|326853434|1541754|32.38|0|151
2025-07-04 09:33:33|russ2000_1914|KIN|31|202006|202006|-173|202603|198200|0|0|35.63|2.84|43.81|3.95|3.1|1.99|0.12|0.22|-9.92|-2.2|0|0|-52.71|-29.14|2.4|8|1.55|1.49|-0.51|2.23|0|0|74323314|67116000|32651000|134202000|172671431|175977540|1615700|4.39|-36.74|156
2025-07-04 09:33:34|russ2000_1918|PRKR|112|202503|202503|-173|202603|198200|0|0|111.99|313.45|95.91|200.96|7.16|16.57|-0.01|-0.15|-15.71|-4.06|0|0|-164.2|-6282.01|1.08|1|12|11.73|1.59|1.71|0|0|10831223|3280000|14000|31300900|30437421|11756787|48810|0.259|0|12
2025-07-04 09:33:37|russ2000_1919|TRUP|33|202503|202503|1|202006|202009|1215.9|1578|2.76|6.21|2.5|1.78|9.33|7.1|-0.07|0.39|-6.36|-0.12|0|0|-3094.43|1.02|6.32|7|17.97|17.78|1.39|1.28|0|0|90566433|321816000|71018000|2175137800|2367651600|2030691870|29147351|55.35|0|738
2025-07-04 09:33:38|russ2000_1923|AMRS|46|202006|202006|-173|202603|198200|0|0|6.84|5.25|3.51|2.82|33.84|429.69|2.26|-3.3|-11.98|-24.38|0|0|-765.51|-982.61|3.02|8|7.73|11.97|0.64|0.33|0|0|58547442|99998000|50478000|706444500|597485728|539695716|8895568|2.92|-38.66|561
2025-07-04 09:33:39|russ2000_1925|DRNA|31|202006|202006|-173|202603|198200|0|0|51.95|7.48|65.69|14.26|4.77|8.44|-0|0|-12.8|-4.5|0|0|-87.8|-79.29|0|0|4.39|6.38|2.2|0.4|0|0|168314759|669209000|38623000|700092000|1366768707|1360880229|11044970|18.39|21.15|187
2025-07-04 09:33:41|russ2000_1927|PTIE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:33:42|russ2000_1928|MDLY|28|202006|202006|14|201409|201803|114.14|142.5|5.27|0.47|1.06|0.09|987.54|1072.86|-55.7|-14|21.41|27.07|15.68|18.04|-5.3|-52.79|4.42|6|0.55|0.76|1.52|1.92|0|0|58926423|7653000|7883000|18013100|19061140|3678356|794274|0.582|-83.37|65
2025-07-04 09:33:43|russ2000_1929|CARA|31|202006|202006|-173|202603|198200|0|0|40.5|19.42|45.86|23.73|6.29|4.11|0|0|-16.66|-17.03|0|0|-59.42|-72.19|0|0|10.66|9.4|2.31|0.87|0|0|91664276|130185000|3429000|448398100|578306696|577508298|4371061|12.34|-33.8|67
2025-07-04 09:33:44|russ2000_1930|ATNM|59|202503|202503|1|201106|201109|544.37|544.37|0|0|0|0|14.47|1.7|0|0|0|0|0|0|0|0|0|0|2.91|4.15|1.44|0.38|0|0|12556032|65325000|1009000|-21650700|43674260|15946840|576476|1.4|0|25
2025-07-04 09:33:46|russ2000_1931|GNCA|31|202006|202006|-173|202603|198200|0|0|187.13|58.67|208.54|150.91|5.19|15.61|0.91|1.7|-43.07|-12.5|0|0|-100.96|-111.9|0|0|4.7|3.4|1.44|1.19|0|0|49278310|22108000|13784000|106742500|68618705|66735180|1149050|2.29|-37.28|59
2025-07-04 09:33:47|russ2000_1932|FSAM|17|201709|201709|5|201412|201603|277.05|7.8|2.99|0.53|0.76|0.03|37.15|0.34|35.9|-22.47|10.9|13.58|135.37|584.55|4.82|-10.65|0|0|0.47|0.64|-0.18|2.45|0|0|13033563|24152300|200000|59079800|14351376|4497724|293|0.2874|-80.32|50
2025-07-04 09:33:48|russ2000_1934|FIVN|33|202503|202503|-173|202603|198200|0|0|7.64|22.56|6.76|1.93|18.99|3.04|0.79|1.76|-11.71|-2.21|0|0|-22.46|-4.9|7.84|8|4.01|5.19|0.38|0.59|0|0|241047133|1041738000|49805000|2144696600|2018914640|1675707360|54989156|26.48|0|1210
2025-07-04 09:33:49|russ2000_1935|AKBA|33|202503|202503|-173|202603|198200|0|0|2.36|0.39|2.84|4.33|5.8|38.89|0.05|1.89|-13.4|-11.88|0|0|-70.81|-81.12|6|3|6.32|15.47|1.18|1.22|0|0|194271307|113374000|36264000|889131300|952386344|498341480|21796902|3.64|0|360
2025-07-04 09:33:51|russ2000_1937|RYI|50|202503|202503|42|201406|202412|17.91|28.84|0.38|0.27|0.14|0.16|23.19|0.86|2.01|0.62|-18.51|-9.77|0.23|3.48|1.03|2.3|5.63|8|2.15|0.89|0.8|1.2|0|0|62982222|33600000|546300000|1167569900|694415952|821383443|4559322|21.57|0|4500
2025-07-04 09:33:53|russ2000_1939|MIND|106|202503|202503|118|199512|202506|25.2|2.8|1.88|1.35|1.86|1.02|1.36|2.42|0.09|0.05|-1.99|-1.14|0|0|-3.19|-42.07|2.43|6|1.82|0.58|1.57|2.11|0|0|9066443|9172000|6793000|55380100|64552140|98674200|3046834|8.1|0|232
2025-07-04 09:33:56|russ2000_1940|GALT|80|202503|202503|-173|202603|198200|0|0|0|0|0|0|259.23|5.42|0.4|0.4|0|0|0|0|0|0|0|0|3.95|9.31|0.99|1.11|0|0|11528455|7431000|0|236256300|133545276|120343850|2109493|2.11|0|7
2025-07-04 09:33:58|russ2000_1941|SFBS|46|202503|202503|45|201403|202506|17.98|17.62|3.33|-1.78|7.47|8.5|2.77|2.54|0.09|0.04|-2.99|-0.78|1.04|1.64|15.12|16.9|0|0|4.23|3.98|1.56|1.1|4565136450|9673783000|888618628|3798263000|55273000|499965900|4232139012|4203599830|19075599|77.51|0|492
2025-07-04 09:34:00|russ2000_1942|SALM|86|202006|202006|73|200009|201812|38.56|2.47|2.76|0.99|1.29|0.09|1.25|0.18|2.08|1.77|12.46|29.25|6.8|19.66|0.19|-20.05|1.75|2|0.87|4.25|1.4|1|0|0|6534477|19048000|136423000|196274700|22686227|22686227|28776|0.8502|0|1487
2025-07-04 09:34:02|russ2000_1944|AJX|22|202006|202006|19|201512|202009|8.12|8.66|20.54|24.06|7.15|5.72|0.9|0.53|1.79|1.53|-9.71|-5.14|9.4|11.82|3.83|2.06|0|0|1.29|1.74|0.71|2.48|0|0|49346261|163422000|0|889241600|190048250|190088042|678850|8.29|-46.52|1
2025-07-04 09:34:03|russ2000_1947|ARDX|33|202503|202503|1|201506|201509|683.34|697.59|18.1|37.73|21.01|2.56|4.12|6.44|0.23|1.04|-22.96|-25.15|0|0|-43.8|-52.18|3.8|1|2.64|6.16|1.96|1.13|0|0|153970100|213952000|5446000|875229400|937669096|349193600|18175832|3.92|0|88
2025-07-04 09:34:05|russ2000_1948|EYES|30|202006|202006|-173|202603|198200|0|0|36.44|5.04|35.77|4.42|11.2|9.86|-0.26|0|-15.02|-37.16|0|0|-240.15|-225.85|2.04|2|5.61|2.13|2.39|2.98|0|0|14443067|3505000|212000|17033200|20538031|18067391|439617|0.8884|-87.5|112
2025-07-04 09:34:06|russ2000_1949|NES|50|202006|202006|-173|202603|198200|0|0|1.88|0.43|3.56|0.26|0.94|0.25|-2.66|0.26|3.2|-3.95|0|0|-27.27|-34.11|2.16|4|0.45|0.09|1.91|1.03|0|0|49558767|15793000|165477000|61519000|39402500|39402500|89606|2.5|-45.15|700
2025-07-04 09:34:07|russ2000_1950|VCYT|35|202503|202503|2|202412|202506|90.08|65.93|7.1|15.45|6.6|4.61|5.73|1.77|0.36|0|-8.6|0.18|0|0|-54.87|-13.39|6.82|7|3.64|6.05|0.74|0.73|0|0|85112788|287355000|16979000|1829488600|2116621992|1357233063|26625563|27.03|0|354
2025-07-04 09:34:09|russ2000_1951|ATEN|33|202503|202503|20|202006|202506|56.19|28.88|1.95|1.61|2.66|5.45|5.37|7.12|-0.04|1.11|-3.33|2.53|0.23|1.24|-27.84|3.5|8.44|10|1.82|1.87|1.19|0.9|0|0|127149367|355842000|7033000|1256642500|1389736350|1547651700|14214923|19.35|0|810
2025-07-04 09:34:11|russ2000_1952|PATI|29|202006|202006|21|201412|202003|28.33|77.19|0.46|0.18|0.54|0.32|1.47|0.69|0.04|0|0|0|0|0|7.47|-0.2|7.46|8|0.77|0.02|0.19|0.58|0|0|8786962|13646000|35121000|16837800|30226835|30224150|24609|8.95|-50|761
2025-07-04 09:34:12|russ2000_1953|OHRP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:34:12|russ2000_1956|NL|137|202503|202503|146|198812|202506|38.35|5.12|2.49|0.99|2.3|2.11|7.02|0.79|2.44|0|7.97|2.11|3.88|5.31|9.72|3.46|1.3|2|0.7|0.28|1.52|0.37|0|0|119627823|109999000|29926000|222312300|312625280|312134400|351105|6.4|0|547
2025-07-04 09:34:15|russ2000_1959|EOX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:34:16|russ2000_1960|MBII|34|202006|202006|-173|202603|198200|0|0|10.69|5.9|8.3|4.79|9.18|7.36|-0.56|1.06|-17.8|-0.35|0|0|-101.09|-79.06|2.93|7|3.48|1.28|-0.78|0.87|0|0|17499067|10451000|17177000|209332500|186019500|180677120|149380|1.22|-14.89|133
2025-07-04 09:34:17|russ2000_1961|ADMS|30|202006|202006|5|201403|201506|63.48|176.32|47.89|2.24|59.83|1.81|3.62|5.17|-5.16|-5.31|-38.85|-187.75|0|0|-38.76|-59.25|4.67|8|12.29|2.61|2.21|2.71|0|0|139874519|103414000|9340000|143063200|116521016|116159280|1485286|4.12|-37.96|136
2025-07-04 09:34:18|russ2000_1963|MPO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:34:19|russ2000_1965|TIPT|56|202503|202503|68|200806|202506|34.7|19.65|10.25|0.21|3.96|0.44|1.11|1.87|1.2|1.05|0.97|-4.61|3.3|1.02|1.41|-7.13|1.8|2|0.86|0.85|0.32|1.26|0|0|229374213|613917000|35505000|975274300|884106162|801347436|3844799|23.58|0|1009
2025-07-04 09:34:21|russ2000_1966|AKAO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:34:21|russ2000_1968|HIVE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:34:23|russ2000_1970|XXII|62|202503|202503|-173|202603|198200|0|0|14.77|2.23|12.68|0.02|5.76|0.71|-0|1.08|-8.89|-19.48|0|0|-162.1|-42.77|1.97|1|7.47|6.89|1.32|0.32|0|0|11399156|1133000|3500000|5384800|2588814|1045570620|230332|7.53|0|67
2025-07-04 09:34:24|russ2000_1971|CRCM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:34:25|russ2000_1974|SPKE|30|202006|202006|25|201406|202009|44.5|5.23|0.71|0.61|0.32|0.18|11.55|5.04|-0.19|0.68|5.86|12|7.08|8.65|8.95|11.49|7.72|9|8|4.8|-0.49|1.72|0|0|22193667|78618000|2779000|428757700|297258712|123713940|1245630|8.38|-19.46|164
2025-07-04 09:34:26|russ2000_1977|ASPN|37|202503|202503|2|202409|202503|961.46|41.13|1.12|1.87|1.44|1.09|1.77|1.55|-0.02|0.44|-5.95|-8.55|0|0|-27.18|-18.36|3.8|7|0.99|1.9|0.97|0.72|0|0|32886000|192039000|54081000|432305400|486472448|157009648|10297057|5.92|0|304
2025-07-04 09:34:28|russ2000_1978|RVLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:34:29|russ2000_1979|SIF|149|202503|202503|102|199503|202009|13.94|3.17|0.58|0.38|0.49|0.31|1.03|0.71|0.32|0.37|1.88|3.17|0.84|0|1.74|10.83|2.23|5|0.24|0.37|1.15|2.09|0|0|4852179|1922000|60292000|33290200|23090192|21660110|72866|3.73|0|434
2025-07-04 09:34:32|russ2000_1981|VTNR|82|202006|202006|49|200209|201412|10.14|11.7|0.44|0.29|0.3|0.17|9.21|1.72|0.11|0.28|-5.62|0.04|0|0|-44.5|-34.32|4.53|6|3.23|2.12|-1.27|1.98|0|0|3434988|17754300|80338600|40560400|22235298|22235298|129478|0.4881|-59.33|225
2025-07-04 09:34:33|russ2000_1989|GLRI|22|201612|201612|-173|202603|198200|0|0|2.13|2.11|0.46|0|4.22|25.72|6.85|-1.7|21.71|49.85|0|0|-88.99|-123.49|0|0|1.39|0|2.38|1.15|0|0|9165584|520000|6311000|9381100|3112|3112|0|0.0001|0|35
2025-07-04 09:34:36|russ2000_1990|ARCW|77|201903|201903|57|200212|201703|28.18|45.79|0.16|0.61|0.6|0.12|1.04|0.49|0.61|2.04|-0.65|2.31|0|0|-4.3|-19.74|0|0|0.53|0.08|1.55|1.31|0|0|5075863|222000|35069000|52683000|10286012|10281172|1478|0.44|135.92|530
2025-07-04 09:34:37|russ2000_1991|QRHC|50|202503|202503|4|201909|202009|189.62|29.09|109.51|0.36|53.37|0.15|97.47|0.94|0.67|1.71|-6.49|-12.58|0|0|-156.72|1.6|3.79|6|0.22|0.22|0.9|1.98|0|0|1470770|1430000|1948300|115915900|41624928|31244956|309643|2.02|0|100
2025-07-04 09:34:39|russ2000_1992|PFIE|61|202006|202006|43|200906|202003|27.35|28.05|2.73|0.8|3.05|1.2|5.11|0.69|-0.27|0|-0.07|3.51|0|0|-24.09|-3.87|6.23|6|1.62|0.44|0.51|0.94|0|0|6636323|11912900|11644900|23782400|35695260|35553784|55584|0.745|-59.29|117
2025-07-04 09:34:41|russ2000_1993|SPDC|89|201512|201512|68|199412|201112|26.57|11|0.77|0.8|0.46|0|6.84|164.79|1.14|-1.31|-7.16|-168.27|0|0|-12.81|-141.12|0|0|4.77|0.18|1.73|1.69|0|0|6520671|5068000|7922000|108447000|0|0|0||0|1609
2025-07-04 09:34:43|russ2000_1995|HEAR|44|202006|202006|10|201803|202009|10.86|12.53|70.28|0.84|48.73|1.02|24.21|3.64|0.44|0|-4.87|0.58|0|0|-72.48|32.98|5.05|10|12.68|15.73|0.09|2.19|0|0|4577040|21206000|4367000|231284000|243293649|270537430|9653443|16.67|53.37|245
2025-07-04 09:34:45|russ2000_1998|TSRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:34:45|russ2000_2_0000|AAXN|78|202006|202006|73|200112|202003|216.49|6946|7.08|8.57|7.41|9.03|7.57|6.47|0|0|0.66|-4.93|0|0|9.38|-5.55|5.24|8|16.52|9.15|1.9|0.35|0|0|77274838|557233000|69047000|5067974700|5624560746|5347862520|53228974|88.62|51.98|1916
2025-07-04 09:34:47|russ2000_2_0001|ABEO|89|202503|202503|-173|202603|198200|0|0|183.55|-6.55|207.21|26.87|3.95|7.02|-0.01|0|-14.16|0|0|0|-211.97|-36.12|4.32|8|5.04|2.62|0.85|1.24|0|0|25156258|84155000|20179000|225701100|278054176|529266944|6935286|5.68|0|88
2025-07-04 09:34:49|russ2000_2_0002|ABR|69|202503|202503|82|200412|202506|9.26|10.29|20.66|17.53|3.83|3.69|1.01|0.87|3.91|1.89|8.18|-32.81|15.97|14.86|1.78|1.06|0|0|6.34|4.62|1.51|3.23|0|0|94135126|308842000|126460600|8191710100|2056130190|1411141680|42919459|10.7|0|532
2025-07-04 09:34:51|russ2000_2_0003|ABTX|24|202006|202006|20|201509|202009|18.91|12.3|1.84|-0.24|4.02|2.49|1.34|0.65|0.64|0.49|0|0|0|0|4.77|4.05|0|0|2.65|2.33|1.7|1.2|2599983227|4700711000|513783091|885151000|67229000|-44094500|452337912|454179960|1273047|22.14|-31.65|588
2025-07-04 09:34:52|russ2000_2_0004|ABUS|56|202503|202503|4|201212|201312|2.91|4.05|17.16|39.87|28.35|91.38|7.59|7.48|0.01|0|-10.24|-23.7|0|0|-42.18|-146.98|1|1|2.37|3.75|0.79|3.27|0|0|79948902|112707000|10316000|479111700|591677835|215078523|2528925|3.09|0|80
2025-07-04 09:34:54|russ2000_2_0005|AC|29|202503|202503|38|201512|202506|1261.79|20.95|19.21|25.07|42.35|64.86|0.95|0.88|0|0|2.48|1.33|0.56|0.53|-0.65|-2.43|0|0|0.86|0.28|0.5|1.4|0|0|312365462|357813000|0|440532800|792956250|839175000|130051|37.5|0|39
2025-07-04 09:34:57|russ2000_2_0006|ACBI|24|202006|202006|20|201509|202009|99.88|12.71|0.08|0.06|5.72|2.51|1.38|0.73|0.46|0.3|3.29|9.27|0|0|3.99|4.56|0|0|1.49|1.25|0.73|1.12|2039507381|2407631000|526506810|338626000|22494000|5687900|242911656|243560850|880568|11.31|-34.54|207
2025-07-04 09:34:58|russ2000_2_0007|ACIA|23|202006|202006|18|201603|202009|116.84|48.91|4.62|4.7|5.26|5.7|8|4.51|-0|0|-1.97|0|0|0|76.12|10.3|6.79|8|11.11|11.02|1.07|0.08|0|0|250203667|443659000|57086000|2393566600|2833972590|2911451110|34881165|67.49|4.46|431
2025-07-04 09:34:59|russ2000_2_0008|ACMR|19|202503|202503|28|201806|202506|32.68|16.6|4.33|10.27|3.77|2.15|5.78|1.74|0.1|0.24|-9.49|-7.63|0|0|10.97|12.53|6.83|7|2.59|6.07|0.49|1.98|0|0|102717412|492761000|8604000|1594962600|1653836730|557269580|22828276|25.9|0|361
2025-07-04 09:35:00|russ2000_2_0009|ACNB|85|202503|202503|98|200012|202506|12.73|14.77|3.27|-3.01|2.98|3.26|1.31|1.16|1.13|0.72|4.42|4.68|3.96|3.03|5.69|5.65|0|0|0.36|0.62|0.25|-0.15|822837207|2032801000|105332741|579382000|37516000|149654300|451692108|371602728|1396450|42.84|0|374
2025-07-04 09:35:03|russ2000_2_0010|ACRS|27|202503|202503|-173|202603|198200|0|0|15.95|9.5|22.27|7.2|2.77|1.07|0.11|0.21|-2.55|5.59|0|0|-83.05|-105.1|1|1|7.32|1.61|1.89|1.66|0|0|114467400|105314000|2230000|48445300|153737010|59829712|1629545|1.42|0|77
2025-07-04 09:35:04|russ2000_2_0011|ADES|70|202006|202006|66|200312|202006|130.58|4.65|5.94|1.58|6.22|1.23|8.21|0.94|-0.43|0.45|16.36|31.98|11.99|24.63|-558.83|-8.67|2.88|3|4.38|5.43|1.95|0.78|0|0|15009409|16733000|34044000|93205600|74153321|72236140|632214|4.01|-72.36|133
2025-07-04 09:35:06|russ2000_2_0012|ADMA|46|202503|202503|4|202406|202506|44.96|21.42|12.31|5.29|10.3|9.71|12.51|11.64|-2.26|0.19|-18.31|-38.29|0|0|-88.68|-42.45|1.77|1|3.57|16.11|1.79|0.52|0|0|27861207|71625000|37373400|4348251800|4343673183|1572387975|56273204|18.21|0|314
2025-07-04 09:35:08|russ2000_2_0013|ADRO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:35:08|russ2000_2_0014|ADSW|25|202006|202006|6|201712|201906|916.78|3191|2.82|2.84|1.48|1.72|2.86|2.9|2.93|1.91|1.07|0.68|0|0|-0.08|0.01|0|0|4.12|12.41|0.36|-0.05|0|0|7695455|31400000|1748200000|4514405200|2740877775|2765939991|31947471|30.21|-7.25|6200
2025-07-04 09:35:10|russ2000_2_0015|ADVM|33|202503|202503|-173|202603|198200|0|0|189.85|78.22|298.44|199.24|2.21|1.7|0|0|-16.69|-0.04|0|0|-31.75|-32.33|0|0|5.9|12.74|2.75|1.06|0|0|193041733|83083000|47477000|-38168000|44915650|172492350|660323|2.15|0|114
2025-07-04 09:35:11|russ2000_2_0016|AFI|25|202009|202009|3|201612|201709|502.84|787.5|0.48|0.19|0.46|0.13|0.63|0.31|0.14|0.29|16.9|0.81|0|0|-10.25|-17.03|3.85|4|2.42|1.21|2.78|3.51|0|0|46989474|22200000|246000000|112070600|78168470|79640000|960101|3.62|-45.4|1500
2025-07-04 09:35:12|russ2000_2_0017|AGE|10|202006|202006|-173|202603|198200|0|0|50.27|17.89|50.45|16.14|18.8|15.79|-0.47|-1.63|-1|-2.24|0|0|-197.25|-296.04|4|6|2.78|3.66|2.62|0.9|0|0|4103857|1033000|681000|33802500|30502980|30502170|154559|0.81|-58.67|17
2025-07-04 09:35:13|russ2000_2_0018|AGFS|24|202006|202006|15|201412|201809|32.18|207.67|3.67|3.09|1.33|0.75|0.82|0.43|0.93|1.35|-5.59|1.42|0|0|-5.01|-6.3|3.53|4|2.79|2.11|-0.07|1.45|0|0|39531760|35619000|19396000|502763500|126879291|123342669|200422|2.43|-7.25|292
2025-07-04 09:35:14|russ2000_2_0019|AGLE|26|202006|202006|-173|202603|198200|0|0|15.6|23.77|22.82|40.5|2.69|2.07|0|0|-36.91|-16.19|0|0|-43.2|-55.79|0|0|1.45|6.37|1.63|2.46|0|0|63723565|157730000|9453000|157590600|300602652|356826384|1988766|6.74|-7.46|83
2025-07-04 09:35:15|russ2000_2_0020|AGS|24|202503|202503|4|202406|202506|40.72|10.77|4.28|2.86|1.76|1.29|4.46|4.42|6.82|4.57|-9.44|-17.35|0|0|-6.79|-9.13|5.44|5|2.61|1.89|2.33|4|0|0|31185286|39477000|95105000|1014927700|517699259|444668980|6004222|12.49|0|762
2025-07-04 09:35:17|russ2000_2_0021|AIMT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:35:18|russ2000_2_0022|AJRD|146|202006|202006|140|198509|202009|31.33|26.07|0.86|1.37|0.62|1.65|9.46|4.67|1.38|0.94|0.65|0.09|1.93|0|3.96|10.58|1.61|4|7.88|4.63|1.11|0.53|0|0|143084615|1028900000|453300000|2738903700|3095464000|3274969000|24973455|39.89|-21.03|4814
2025-07-04 09:35:20|russ2000_2_0023|AKCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:35:21|russ2000_2_0024|ALBO|62|202006|202006|-173|202603|198200|0|0|40.1|43.55|63.69|40.32|3.92|6.96|0.02|0.11|-17.52|-11.3|0|0|-47.14|-77.72|0|0|4.21|4.68|1.92|1.69|0|0|63285036|152020000|597000|482174000|738738230|582792020|26253967|38.9|54.91|55
2025-07-04 09:35:23|russ2000_2_0025|ALDX|34|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.82|3.61|0|0|0|0|0|0|0|0|0|0|1.57|4.39|1|2.91|0|0|42073447|90058100|204800|154440600|229974265|115353855|3534857|3.83|0|10
2025-07-04 09:35:25|russ2000_2_0026|ALEC|14|202503|202503|-173|202603|198200|0|0|39.58|17.41|32.92|1.55|3.86|1.48|0.02|0.1|-13.43|-11.6|0|0|-92.85|-52.49|0|0|6.8|13.46|0.86|0.16|0|0|374243750|354551000|59384000|-205097400|139989640|109781280|1142997|1.4|0|153
2025-07-04 09:35:26|russ2000_2_0027|ALLK|14|202006|202006|-173|202603|198200|0|0|0|0|0|0|9.01|8.91|0|0|0|0|0|0|0|0|0|0|10.92|12.99|0.02|2.66|0|0|260392000|454946000|13336000|3529074900|3983963850|3976063200|13016658|81.45|3.59|103
2025-07-04 09:35:27|russ2000_2_0028|ALLO|13|202503|202503|-173|202603|198200|0|0|0|0|4542.48|2679.73|3.35|0.64|0|0|0|0|0|0|0|0|0|0|8.53|7.44|1.55|1.61|0|0|437877417|280043000|127037000|-32877200|247016079|130376236|2887096|1.13|0|206
2025-07-04 09:35:28|russ2000_2_0029|ALNA|16|202006|202006|-173|202603|198200|0|0|0|0|0|0|2.72|2.51|0|0|0|0|0|0|0|0|0|0|1.26|2.82|2.45|3.03|0|0|52080714|26453000|609000|27654900|46123869|32523590|1022258|1.21|-62.44|19
2025-07-04 09:35:29|russ2000_2_0030|ALRM|29|202503|202503|40|201506|202506|132.67|23.87|5.03|4.7|4.91|3.51|7|3.7|0.32|1.3|-2.54|-0.13|0|0|9.73|12.96|8.19|9|7.41|10.91|0.57|0.68|0|0|238526808|1186195000|74448000|2665269900|2810380629|2859704012|18317208|56.57|0|1317
2025-07-04 09:35:31|russ2000_2_0031|AMAL|16|202503|202503|28|201806|202506|12.01|9.26|-4.74|-8.95|2.79|3.02|1.19|1.3|0.23|0.09|11.43|18.56|1.82|1.67|7.69|7.89|0|0|0.62|0.32|0.89|1.17|4348741600|5870319000|1311261538|522988000|58938000|501086600|957743280|968292000|6092208|31.2|0|398
2025-07-04 09:35:32|russ2000_2_0032|AMEH|64|202006|202006|7|201812|202009|68.22|30.93|2.48|1.18|1.97|0.92|3.57|3.02|-3.11|1.16|-2.83|-6.28|0|0|-294.01|3.69|6.02|4|1.82|1.08|-3810.99|1.62|0|0|27870364|270097000|31704000|807280900|598380560|614466688|2718925|16.48|-15.96|555
2025-07-04 09:35:34|russ2000_2_0033|AMN|81|202503|202503|91|200203|202412|48.1|17.25|0.97|1.54|0.81|0.28|3.03|1.1|0.78|1.39|3.06|-4.64|0|0|5.62|5.68|5.37|8|7.11|3.67|1.14|0.02|0|0|20552103|55777000|199094000|1729998500|789608469|983106540|12985130|20.67|0|3236
2025-07-04 09:35:36|russ2000_2_0034|AMOT|141|202006|202006|141|198506|202009|24.67|25.49|0.64|1.4|0.57|1.05|1.69|3.11|0.49|1.02|-0.01|0.37|0.72|0.3|4.66|6.23|3.69|8|0.3|1.11|0.54|2.34|0|0|6132984|19019000|72452000|484003900|402232320|393646080|974110|41.28|16.91|1700
2025-07-04 09:35:38|russ2000_2_0035|AMR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:35:39|russ2000_2_0036|AMRX|16|202503|202503|-173|202603|198200|0|0|2.6|1.84|0.87|0.9|2.82|1.87|-0.15|-18.8|0|0|0|0|-6.42|-6.01|3.63|4|5.4|4.86|1.88|0.98|0|0|147090231|59187000|606072000|5024424600|2535284650|1192401280|14184065|8.09|0|5500
2025-07-04 09:35:41|russ2000_2_0037|ANAB|27|202503|202503|-173|202603|198200|0|0|29.97|37.2|14.97|5.82|11.49|19.17|0.15|0|-10.09|0.39|0|0|-17.1|-19.34|0|0|9.98|15.75|1.25|0.27|0|0|235365280|339936000|1495000|312311100|674611380|605593800|14853511|22.2|0|89
2025-07-04 09:35:42|russ2000_2_0038|AOBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:35:43|russ2000_2_0039|APLS|23|202503|202503|-173|202603|198200|0|0|0|0|4.8|2.78|10.5|13.25|2.22|2.76|0|0|0|0|0|0|0|0|5.86|14.41|1.09|1.52|0|0|245402457|358393000|15375000|2270589600|2175191910|1307770500|38692946|17.31|0|297
2025-07-04 09:35:45|russ2000_2_0040|APPF|29|202503|202503|32|201706|202506|250.57|42.96|11.36|16.72|11.38|10.27|21.17|17.95|0.22|0.67|-3.26|-0.1|0|0|-1.44|15.54|8.52|10|1.98|2.98|0.96|0.94|0|0|66621538|210814000|52055000|8085852000|8294685600|8201191920|61162406|230.28|0|1370
2025-07-04 09:35:46|russ2000_2_0041|APTS|39|202006|202006|2|201406|201412|50.49|65.97|9.07|6.14|2.37|0.5|0.63|0.16|1.41|1.67|-66.46|-12.85|7.2|16.11|-0.73|-4.36|1.97|2|2.34|3.19|0.69|1.04|0|0|21968900|60101000|76570400|3067642000|272423520|260388000|3005397|5.4|-62.63|502
2025-07-04 09:35:47|russ2000_2_0042|APTX|14|202006|202006|-173|202603|198200|0|0|30.3|13.55|47.79|41.92|2.11|1.35|0|0|-19.93|-19.63|0|0|-46.41|-48.17|0|0|1.81|2.21|0.95|1.94|0|0|125565727|115878000|1016000|42855200|158351310|154398400|638076|3.38|-3.15|43
2025-07-04 09:35:48|russ2000_2_0043|AQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:35:49|russ2000_2_0044|AQST|17|202503|202503|-173|202603|198200|0|0|3.46|3.36|3.69|5.63|16.27|17.12|-1.94|-0.55|-35.19|-25.77|0|0|-174.9|-136.73|8.89|10|2.55|5.58|3.21|5|0|0|41461714|68657000|12221000|293891300|328739932|111180252|5152217|3.31|0|232
2025-07-04 09:35:52|russ2000_2_0045|AQUA|16|202006|202006|12|201709|202009|673.51|30.45|2.07|2.19|1.49|1.72|6.13|5.53|2.63|1.95|-4.18|-0.13|0|0|1.46|6.34|5.67|7|2.41|2.37|2.08|2.32|0|0|89920000|142737000|395851000|3191721400|2278309680|2336999040|11968880|19.44|24.68|4150
2025-07-04 09:35:52|russ2000_2_0046|ARA|24|202006|202006|9|201603|201806|301.33|394.25|1.5|1.03|0.6|0.27|0|0|-9.52|-7.8|-47.54|-76.91|0|0|-0.93|-0.23|5.2|5|4.58|2.36|2.56|1.07|0|0|76536227|131976000|281485000|837614200|230391196|231212168|386220|6.68|2.45|4977
2025-07-04 09:35:53|russ2000_2_0047|ARCH|135|202009|202009|13|201706|202009|14.77|51.33|0.89|0.41|0.69|0.36|2|1.19|1.02|1.08|24.14|3.55|3.01|4.36|1.73|-30.04|1.43|2|7.5|13.16|0.63|1.5|0|0|206626040|219783000|964472000|785401100|653138640|653138640|15451834|43.12|-42.05|3700
2025-07-04 09:35:56|russ2000_2_0048|ARGO|137|202006|202006|86|199806|201912|22.21|45.65|0.39|-1.44|1.09|0.63|0.86|0.69|0.23|0.33|2.48|3.58|1.73|3.48|6.05|-6.47|0|0|3.03|0.97|0.95|1.19|63546313|51300000|1693210346|4507200000|87200000|-2734973700|1233011991|1232638296|5376471|35.59|-50.9|1467
2025-07-04 09:35:58|russ2000_2_0049|ARL|83|202503|202503|93|200106|202409|12.24|76.91|11.79|12.94|1.86|4.81|1|0.38|8.83|0.33|19.35|-6.17|0|0|1.35|-0.83|1.15|1|0.16|0.36|0.41|0.58|0|0|21818111|88659000|943795000|543551200|228066240|225879052|45400|14.12|0|895
2025-07-04 09:36:01|russ2000_2_0050|ARLO|17|202503|202503|-173|202603|198200|0|0|0.81|0.57|1.65|3.36|6.38|16.97|0|0|-19.2|0|0|0|-41.52|-43.39|4|3|6.54|4.92|1.32|2.39|0|0|141517214|153106000|44258000|1600575000|1752051104|1320929600|19719908|16.96|0|349
2025-07-04 09:36:02|russ2000_2_0051|AROC|83|202503|202503|96|200106|202506|71.52|21.04|3.61|2.77|1.27|3.36|1.04|3.25|1.22|1.7|7.76|4.59|5.41|2.9|-1.18|-0.91|1.68|3|5.93|1.63|1.5|2.64|0|0|37764807|4836000|2506277000|6683103400|4358164083|3742948690|28491615|24.83|0|1700
2025-07-04 09:36:04|russ2000_2_0052|ARQL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:36:05|russ2000_2_0053|ARVN|15|202503|202503|-173|202603|198200|0|0|26.4|14.61|21.34|1.24|4.36|0.81|0.11|0|-8.02|-10.53|0|0|-63.25|-47.77|0|0|4.95|14.46|1.95|1.06|0|0|372529354|954300000|12970900|-416583300|537159296|285125664|15256272|7.36|0|133
2025-07-04 09:36:06|russ2000_2_0054|ASIX|25|202503|202503|35|201609|202506|16.89|7.61|0.75|0.56|0.56|0.42|2.04|0.8|0.6|0.27|3.76|-3.23|0.55|2.69|12.27|3.58|3.82|3|2.21|1.74|1.81|1.95|0|0|22467200|8344000|883824000|843457600|636685250|666748000|3803506|23.75|0|1520
2025-07-04 09:36:08|russ2000_2_0055|ASMB|49|202503|202503|-173|202603|198200|0|0|36.18|5.86|31.92|3.67|3.89|5.1|0|0|-19.37|-17.6|0|0|-54.54|-31.81|0|0|3.56|11.73|0.2|1.34|0|0|77617722|91028000|12843000|47365300|138054468|675721980|533340|18.12|0|120
2025-07-04 09:36:09|russ2000_2_0056|ASRT|97|202503|202503|46|200709|201903|19.83|12.07|35.13|0.76|30.22|0.51|6.53|0.57|0.66|0.36|-4.12|96.86|0|0|-107.86|-44.71|5.13|7|7.09|1.01|1.36|2.17|0|0|76958695|87325000|7349000|12849600|61409712|63195390|150948|0.6412|0|125
2025-07-04 09:36:12|russ2000_2_0057|ASUR|124|202503|202503|113|199206|202009|98.4|3.69|1.58|2.3|1.63|2.1|3.62|1.34|1.16|0.07|-6.42|16.39|0|0|-20.81|17.37|3.57|3|2.77|11.87|1.77|0.8|0|0|12575692|14076000|15720000|265067000|264710720|154003040|605378|9.76|0|423
2025-07-04 09:36:14|russ2000_2_0058|ATGE|131|202503|202503|132|199206|202506|37.28|21.21|2.18|1.06|2.22|2.82|7.76|3.19|-0.66|0.39|3.93|8.5|0.63|0|14.08|-5.02|3.7|6|5.13|2.67|0.94|1.35|0|0|169652230|219017000|461037000|4904288400|4645421760|6698405040|60100818|127.23|0|4299
2025-07-04 09:36:17|russ2000_2_0059|ATHX|58|202006|202006|-173|202603|198200|0|0|22.05|71.87|25.71|69.74|6.69|6|0.01|0|-13.83|-13.62|0|0|-103.73|-167.82|2.75|4|3.78|12.25|0.06|-4.32|0|0|29764593|80707000|3163000|304230000|399927458|388373510|4050187|2.03|52.63|83
2025-07-04 09:36:18|russ2000_2_0060|ATKR|26|202503|202503|36|201606|202506|17.23|13.59|1.09|0.94|0.83|0.84|5.53|1.68|3.93|0.54|7|1.72|0.31|1.83|10.65|12.88|6.5|8|1.36|0.86|2.03|1.94|0|0|139858913|330385000|281336000|2809648400|2374092160|3373630450|27921771|70.55|0|3900
2025-07-04 09:36:20|russ2000_2_0061|ATNX|18|202006|202006|-173|202603|198200|0|0|18.43|7.78|17.22|6.85|8.44|8.1|0.28|0.69|-11.19|-6.3|0|0|-93.19|-54.39|3.54|5|7.14|10.61|0.22|1.71|0|0|94571800|116315000|34713000|1095379700|1128259660|986929240|14333222|12.1|-0.53|581
2025-07-04 09:36:21|russ2000_2_0062|AUBN|101|202503|202503|114|199612|202506|16.39|13.23|1.94|-9.94|3.8|2.83|1.55|1.05|1.12|0|3.21|1.88|2.98|4.32|6.14|8.39|0|0|0.22|0.54|0.26|0.81|521046199|829810000|114973770|88534000|14451000|-1191500|87342500|89155000|61676|25|0|164
2025-07-04 09:36:24|russ2000_2_0063|AVEO|47|202006|202006|4|201103|201203|14.47|13.79|17.73|3.05|20.64|3.39|10.26|3.11|0.52|0.23|-18.68|-34.77|0|0|-49.89|-11.07|5|5|5.85|4.32|1.04|2.34|0|0|88301633|71449000|1216000|89114100|153299520|103142160|3324657|5.94|-40.81|19
2025-07-04 09:36:25|russ2000_2_0064|AVID|114|202006|202006|110|199303|202009|126.41|27.53|1.19|1.5|1.23|0.97|2.67|0.82|-0.17|-1.47|-0.86|0.57|0|0|-6.05|20.82|4.73|10|8.03|6.7|1.14|0.72|0|0|82354036|55662000|47297000|562341800|375920960|378180800|3732940|8.56|38.29|1429
2025-07-04 09:36:27|russ2000_2_0065|AVLR|14|202006|202006|-173|202603|198200|0|0|14.53|23.58|13.73|22.75|17.13|21.41|-0.13|0|-5.24|0|0|0|-97.96|-11.29|8.33|8|3.83|4.87|0.75|0.95|0|0|264285545|474411000|85744000|10234895700|10128496260|10050182160|84584699|127.34|89.24|2601
2025-07-04 09:36:28|russ2000_2_0066|AVNS|33|202503|202503|41|201409|202412|76.36|45.82|4.26|2.33|3.31|0.82|1.37|0.67|0.3|0.13|-0.7|0.04|0|0|-2.07|-1.12|4|6|7.31|4.98|1.4|0.47|0|0|172940000|97000000|239300000|576426600|565933536|585072000|5345158|12.24|0|4700
2025-07-04 09:36:30|russ2000_2_0067|AVRO|14|202006|202006|-173|202603|198200|0|0|0|0|0|0|4.43|1.98|0|0|0|0|0|0|0|0|0|0|4.53|8.79|1.72|1.06|0|0|143462636|244380000|3580000|230102700|474345942|470085798|2264970|13.02|-7.79|121
2025-07-04 09:36:31|russ2000_2_0068|AVYA|20|202006|202006|6|201712|201906|7.14|7.59|1.28|1.26|0.89|0.53|1.8|5.39|1.32|8.67|-0.99|35.81|0|0|30.67|-19.14|5.13|6|12.22|19.13|1.9|2.16|0|0|565631579|742000000|423000000|3573648700|1259537360|1266160000|20680687|15.2|48.58|7900
2025-07-04 09:36:32|russ2000_2_0069|AX|66|202503|202503|79|200509|202506|14.44|10.36|10.44|-0.26|4.25|3.66|1.67|1.65|2.05|0.17|-7.75|5.68|0|0|5.38|10.59|0|0|10.91|5.09|0.93|1.75|3334065746|11336694000|456208394|2080579000|28540000|2643458500|4324052620|4586352600|24837140|76.04|0|1099
2025-07-04 09:36:34|russ2000_2_0070|AXGN|132|202503|202503|78|199106|201012|42.85|1.44|9.56|3.89|9.08|2.5|15.02|4.69|0.31|0.45|-5.34|-1.56|0|0|-24.13|-20.97|3.85|9|1.38|2.54|0.4|0.81|0|0|12898722|22069000|28072000|519799400|493811710|432083890|6529673|10.85|0|394
2025-07-04 09:36:37|russ2000_2_0071|AXNX|12|202006|202006|-173|202603|198200|0|0|131.71|33.17|139.66|31.09|5.81|6.77|0.08|0.07|-6.32|-18.13|0|0|-66.01|-42.72|1.75|4|9.1|14.92|-0.46|1|0|0|125556950|287679000|5562000|1750324900|2014160896|1859938432|31199454|51.04|89.6|302
2025-07-04 09:36:38|russ2000_2_0072|AXTI|93|202503|202503|83|199812|201909|64.9|45.25|2|2.67|2.24|0.94|1.73|0.53|0.1|0.28|0.32|16.2|0|0|-1.39|-1.4|2.29|3|2.51|5.26|2.12|2.23|0|0|35766130|31584000|103753000|180914700|95312360|85167500|1128422|2.09|0|988
2025-07-04 09:36:40|russ2000_2_0073|AYX|18|202006|202006|7|201809|202006|861.19|3209.8|16|16.15|16.5|17.24|15.39|17.22|0.68|1.74|-6.22|-2.23|0|0|-3.84|-2.65|7.85|8|7.88|12.58|0.92|1.17|0|0|381846800|735795000|64364000|7028673700|7046981760|7035795060|226914240|106.54|1.54|1515
2025-07-04 09:36:41|russ2000_2_0074|BATRA|21|202503|202503|6|201812|202006|112.96|23.98|4.36|5.29|3.86|4.6|3.48|6.34|1.25|1.44|-3.8|-4.67|0|0|-4.29|-1.72|0|0|0.87|0.81|1.16|0.99|0|0|142079762|244679000|817000000|3547033500|3080093268|2952600000|3640157|49.21|0|86
2025-07-04 09:36:43|russ2000_2_0075|BATRK|21|202503|202503|6|201812|202006|112.74|23.45|4.35|5.31|3.79|4.37|3.4|6.02|1.25|1.44|-3.82|-4.75|0|0|-4.29|-1.72|0|0|1.57|1.58|1.13|1.02|0|0|142079762|244679000|817000000|3394306600|2927371716|2806200000|15669459|46.77|0|86
2025-07-04 09:36:44|russ2000_2_0076|BBGI|89|202503|202503|87|200303|202412|16.61|5.14|2.99|1.21|1.58|0.03|2.23|0.05|1.13|1.7|4.18|2.34|3.47|15.15|3.23|-3.55|2.11|2|0.53|0.71|1.41|1.85|0|0|11049191|12235500|94508200|240445200|7441780|116104965|215523|4.15|0|1438
2025-07-04 09:36:47|russ2000_2_0077|BCBP|73|202503|202503|86|200312|202506|21.75|56.13|4.31|-1.55|2.8|1.54|1.37|0.46|1.43|1.43|-0.37|1.36|4.7|7.6|3.92|2.97|0|0|0.75|1.02|0.52|0.25|947889514|2442233000|125368438|253485000|31988000|339547100|144509092|144680860|716351|8.42|0|365
2025-07-04 09:36:49|russ2000_2_0078|BCML|21|202503|202503|38|201512|202506|18.2|13.2|2.83|-0.34|3.68|3.19|1.15|0.93|0.1|0.22|-7.08|11.61|0.13|2.17|6.2|5.77|0|0|1.2|0.64|0.28|1.46|1205548150|1886919000|106843375|23080000|28266000|354365200|307295587|333215521|762258|27.71|0|320
2025-07-04 09:36:51|russ2000_2_0079|BFST|21|202503|202503|29|201803|202506|16.53|10.14|0.43|-1.5|3.29|2.36|1.18|0.97|0.49|0.5|-3.58|-9.4|2.08|2.27|4.44|3.8|0|0|1.27|1.14|0.79|1.3|1512030067|3251022000|379838722|344751000|63959000|874214800|728957195|446707300|2634202|24.65|0|367
2025-07-04 09:36:52|russ2000_2_0080|BGSF|33|202503|202503|42|201403|202409|22.6|37.08|0.66|0.44|0.48|0.26|3.48|0.86|1.19|0.57|10.91|17.79|6.78|11.45|11.96|3.75|8.28|10|1.42|1.61|0.81|3.18|0|0|682450|2050000|10407500|115727400|70762419|65655590|1043160|6.37|0|430
2025-07-04 09:36:54|russ2000_2_0081|BH|139|202409|202409|134|199109|202503|33.26|11.48|0.92|0.71|0.8|1.48|3.34|1.51|0.53|0.02|0.79|2.74|0.15|0|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|54191614|132793000|382161000|782934600|906727630|510607754|10448027|292.21|0|10906
2025-07-04 09:36:57|russ2000_2_0082|BHB|101|202503|202503|114|199612|202506|13.61|10.51|6.85|1.42|3.09|3.05|1.31|0.98|2.78|0.51|-1.89|14.32|3.3|4.07|2.83|2.56|0|0|0.82|2.38|0.42|0.72|817054242|2694862000|223502173|406970000|50464000|292673100|458903312|462612360|1211969|29.96|0|460
2025-07-04 09:36:59|russ2000_2_0083|BHR|33|202503|202503|16|201412|201812|51.12|9.91|3.02|3.24|0.84|0.22|1|0.69|2.5|5.03|-3.81|6.63|7.42|8.16|0.2|-3.3|2.08|2|2.58|2.08|1.33|3.96|0|0|132912300|81689000|81913000|1308257900|164263925|80622150|820231|2.45|0|
2025-07-04 09:37:01|russ2000_2_0084|BHVN|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|14.13|5.55|0|0|0|0|0|0|0|0|0|0|8.45|16.19|1.19|1.87|0|0|257486556|322749000|8979000|1118058400|1440687440|828853853|30380300|14.11|0|647
2025-07-04 09:37:03|russ2000_2_0085|BJ|18|202503|202503|29|201803|202506|22.52|26|0.4|0.44|0.39|0.7|29.97|7.33|-3.04|0.28|-9.76|2.92|0|0|11.44|19.72|8.56|9|6.06|9.03|0.65|-0.48|0|0|47728800|39484000|2799391000|14961024600|14451738048|15209413056|190712935|109.44|0|27231
2025-07-04 09:37:04|russ2000_2_0086|BL|23|202503|202503|4|202406|202506|45.42|41.03|11.41|15.29|10.43|6.11|8.09|8.44|0.54|2.14|-1.61|-1.55|0|0|-9.54|-5.74|6.38|7|5.12|9.16|0.85|0.9|0|0|304502857|866481000|22468000|3591410100|3525217820|3205484680|42082998|56.62|0|1179
2025-07-04 09:37:06|russ2000_2_0087|BLBD|30|202503|202503|39|201509|202506|37.2|13.36|0.61|0.55|0.57|1.06|4.78|7.16|-2.09|0.49|4.93|-0.68|0|0|23.76|8.27|7|7|2.12|1.44|0.93|1.4|0|0|39290655|130749000|110457000|1324279000|1367049840|1168772800|15461014|43.16|0|2300
2025-07-04 09:37:07|russ2000_2_0088|BLD|29|202503|202503|40|201506|202506|24.45|16.38|1.21|2.27|1.28|1.84|2.67|4.37|0.4|0.65|1.21|3.44|0|0|9.07|10.9|5.29|7|2.7|1.73|1.31|2.02|0|0|126768154|308811000|261415000|10311258600|9294802018|10748944976|126606362|323.74|0|10400
2025-07-04 09:37:09|russ2000_2_0089|BMCH|34|202006|202006|24|201409|202009|47.8|23.36|0.52|0.77|0.41|0.75|2.95|2.66|0.72|0.33|-1.36|0.15|0|0|10.26|8.78|7.83|9|3.54|2.96|1.75|2.24|0|0|51943161|253443000|504918000|2882093600|2790018000|2809311120|52135493|41.58|60.88|10200
2025-07-04 09:37:10|russ2000_2_0090|BNED|30|202412|202412|40|201506|202506|58.2|0.49|0.2|0.2|0.16|0.09|0.73|1.37|0.24|0.5|-1.2|-18.14|0|0|-7.15|-9.5|6.48|7|4.49|5.43|1.38|2.9|0|0|55923286|9185000|414389000|518866200|386853440|549948960|4584023|11.36|0|5500
2025-07-04 09:37:11|russ2000_2_0091|BOCH|83|202009|202009|79|200012|202009|15.61|9.12|1.49|-4.96|3.2|2.18|1.47|0.7|0.84|0.17|0.93|12.82|2.87|2.81|6.1|6.83|0|0|0.3|1.28|0.2|0.69|646659283|1518131000|132036734|464915000|15210000|-286520900|119391120|118708560|205822|7.11|-34.23|214
2025-07-04 09:37:13|russ2000_2_0092|BOLD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:37:14|russ2000_2_0093|BOMN|21|202006|202006|-173|202603|198200|0|0|22.02|5.94|20|8.22|1.86|1.12|0.01|0.05|-24.22|-18.54|0|0|-4.39|-4.67|1.56|2|2.54|1.81|-0|0.07|0|0|106250211|177359000|91298800|267684700|426983648|386863232|2035216|15.68|-20.45|138
2025-07-04 09:37:15|russ2000_2_0094|BPMC|29|202503|202503|-173|202603|198200|0|0|86.87|57.93|77.31|14.61|9.14|24.2|0.17|1.13|-11.31|-7.61|0|0|-52.6|-69.6|0|0|6.16|7.62|0.69|0.11|0|0|401169000|576237000|107216000|8089655400|8275800702|6949535060|634795193|128.18|0|419
2025-07-04 09:37:17|russ2000_2_0095|BPRN|21|202503|202503|34|201612|202506|16.17|18.62|1.9|-0.77|3.95|2.63|1.12|0.79|0.24|0|8.05|13.05|2.39|3.93|5.98|6.68|0|0|1.05|0.78|0.7|0.48|1044829000|1361702000|152800556|209840000|31780000|1774700|211462014|209168460|360529|30.54|0|167
2025-07-04 09:37:18|russ2000_2_0096|BRG|34|202006|202006|21|201506|202009|110.53|186|12.94|11.01|2.67|0.81|2.17|3.07|3.37|1.75|-28.98|-14.78|8.84|8.74|-0.4|3.01|1.59|2|3.07|2.63|0.61|1.51|0|0|53235310|211968000|0|2371474300|183635568|181126800|1283853|7.44|-37|
2025-07-04 09:37:19|russ2000_2_0097|BRT|148|202503|202503|143|198412|202009|24|301.75|6.81|15.41|4.12|2.91|0.92|1.49|1.37|2.43|3.94|73.6|6.76|6.39|3.6|0.05|1.31|1|0.63|0.54|0.63|1.5|0|0|37680234|24366000|166786000|754088800|281410520|268638896|452036|15.64|0|13
2025-07-04 09:37:22|russ2000_2_0098|BRY|15|202503|202503|25|201812|202503|10.86|12.68|2.24|0.94|0.87|0.28|0.75|0.34|0.49|0.66|16.42|12.61|10.35|9.39|5.06|-10.26|5.14|6|1.93|1.31|999.82|2.93|0|0|13486250|39002000|1288844000|595417500|214941474|221032150|3544688|2.77|0|355
2025-07-04 09:37:23|russ2000_2_0099|BSET|150|202412|202412|120|198909|201909|27.83|31.06|0.69|0.2|0.75|0.45|1.31|0.87|0.05|0|8.21|5|3.82|4.8|4.18|-13.12|3.67|10|1.41|1.43|1.01|3.04|0|0|33042575|56422000|209920000|88675300|0|0|0||0|2579
2025-07-04 09:37:26|russ2000_2_0100|BSIG|28|202006|202006|24|201409|202009|51.65|5.81|2.82|2.02|1.85|1.44|17.26|14.27|-17.89|7.54|13.14|12.95|2.99|2.4|20.85|28.13|3.88|7|0.99|2.64|1.66|1.5|0|0|156480769|115800000|179600000|1543579600|1033286130|1037160000|7052832|12.9|30.17|936
2025-07-04 09:37:28|russ2000_2_0101|BSVN|16|202503|202503|27|201809|202506|10.95|8.88|-0.24|-1.5|3.19|4.14|1.64|1.78|0.01|0|0|0|2.54|2.3|18.5|8.09|0|0|0.45|0.61|-3.72|2.18|723540120|894231000|180474446|286064000|9519000|109196000|395218206|386195475|1110595|41.83|0|78
2025-07-04 09:37:30|russ2000_2_0102|BW|29|202503|202503|2|201512|201606|62.38|49.96|0.4|0.63|0.28|0.13|1.79|3.72|-0.11|-1.56|-56.78|-59.2|0|0|-332.26|-3700.17|2.57|6|6.1|0.84|2.62|2.68|0|0|108296346|21628000|101944000|547198500|94674488|45077271|2728939|0.9621|0|2950
2025-07-04 09:37:31|russ2000_2_0103|BWB|17|202503|202503|29|201803|202506|13.58|14.46|2.6|-0.01|4.51|3.9|1.4|1.08|0.79|0.94|-9.79|-3.25|0|0|7.6|7.05|0|0|1.01|1.3|0.95|0.84|1659795818|2242051000|371640714|214091000|43062000|732007800|438482782|464018332|1282218|15.91|0|173
2025-07-04 09:37:33|russ2000_2_0104|BWFG|33|202503|202503|46|201312|202506|18.16|22.95|3.69|0.53|3.56|3.15|1.26|1.03|1.02|0.4|2.29|0.23|1.88|2.22|3.88|2.89|0|0|0.79|1.19|0.42|1.26|1220028630|1619964000|179525467|313797000|27177000|79394600|284204640|277982259|569015|36.03|0|152
2025-07-04 09:37:35|russ2000_2_0105|BXC|67|202503|202503|80|200506|202506|1432852.6|16.64|0.25|0.21|0.08|0.21|10.84|0.94|-2.62|0.46|4.43|55.16|1.31|0|-2.97|-2.6|5.18|8|4.1|5|1.66|2.85|0|0|38386373|449020000|237295000|443064200|603943286|699320760|7102511|74.38|0|2000
2025-07-04 09:37:37|russ2000_2_0106|BXG|130|202006|202006|12|201709|202009|13.36|17.15|2.27|1.64|1.5|0.7|2.62|0.92|1.51|1.69|7.54|13.29|7.66|12.24|4.1|2|4.43|7|1.15|0.56|2.06|1.09|0|0|73464320|209427000|116683000|850864100|355173070|355176500|290442|4.9|-47.42|5873
2025-07-04 09:37:39|russ2000_2_0107|BXMT|143|202503|202503|88|199809|202009|13.25|26.57|25.9|37.73|6.96|6.98|0.99|0.9|0.39|4.33|-13.31|-11.2|9.57|9.77|0.81|0.74|0|0|3.91|3.99|0.8|2|300000|300000|58150615|668563000|8600000|18569894900|3302963125|2662263450|24350476|19.25|0|29
2025-07-04 09:37:42|russ2000_2_0108|BY|21|202503|202503|32|201706|202506|18.78|9.9|0.3|-3.89|2.9|2.9|1.11|1.09|0.67|0.61|0|0|0.35|1.42|4.99|3.72|0|0|0.76|1.14|1.17|1.8|3435001800|4958345000|1094726111|1689057000|95546000|239678000|1194178788|1016469729|7374639|26.73|0|1001
2025-07-04 09:37:43|russ2000_2_0109|CADE|20|202412|202412|33|201703|202506|14.24|11.55|0.8|-4.07|3.69|3.31|1.21|1.09|0.31|0|11.38|19.13|4.55|3.28|4.39|-13.45|0|0|4.34|3.57|1.68|2.12|11248452467|16069282000|3181125765|9025564000|126620000|-2978722700|5869212648|4027071906|42486918|31.98|0|1849
2025-07-04 09:37:45|russ2000_2_0110|CAI|58|202503|202006|52|200703|202003|13.14|13.94|7.22|6.48|2.7|1.24|1.43|0.83|2.49|-0.14|0|0|0|0|3.29|0.04|2.02|2|2.5|1.09|1.67|1.92|0|0|33821804|33426000|1978826000|8282083900|7938773856|470298720|0|26.72|0|218
2025-07-04 09:37:46|russ2000_2_0111|CAL|150|202503|202503|159|198509|202506|20.77|5.85|0.4|0.32|0.31|0.17|1.58|0.78|0.65|0.43|3.31|13.8|3.07|2|3.85|-34.08|4.26|8|4.26|7.35|1.33|3.48|0|0|47429178|33139000|818474000|707253700|474167701|520695390|16735528|14.03|0|11400
2025-07-04 09:37:49|russ2000_2_0112|CARG|19|202503|202503|30|201712|202506|163.79|95.63|8.5|4.07|7.4|3.93|16.35|8.23|0|0|0|0|0|0|25.81|16.81|9.33|10|5.8|7.7|2.14|1.88|0|0|155604353|172862000|92967000|3135533700|3298498623|3806794125|27287793|33.47|0|921
2025-07-04 09:37:50|russ2000_2_0113|CARO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:37:51|russ2000_2_0114|CARS|24|202503|202503|33|201703|202506|31.63|17.43|3.07|1.97|2.02|1.1|1.24|1.52|0.57|0.93|1.61|2.22|0|0|-7.11|-78.19|5.09|6|21.22|10.2|1.35|2.99|0|0|29560190|31435000|40674000|1169363400|754963500|796983600|9849615|11.85|0|1500
2025-07-04 09:37:53|russ2000_2_0115|CASA|15|202006|202006|7|201712|201909|29.55|37.21|2.98|1.27|2.86|0.88|14.64|8.6|4.83|7.36|1.86|1.52|0|0|9.93|-10.5|7.82|9|1.92|2.47|1.11|1.11|0|0|226405462|149148000|32303000|458943200|322452800|315658400|1171399|3.8|-48.7|997
2025-07-04 09:37:53|russ2000_2_0116|CASI|101|202503|202503|-173|202603|198200|0|0|59.64|14.33|59.24|0.6|8.49|17.97|0.12|-2.29|-13.93|-0.51|0|0|-115.05|-52.54|1.52|1|4.16|1.25|1.67|0.17|0|0|28900084|12699000|8773000|24074500|18281386|119086780|242322|1.18|0|125
2025-07-04 09:37:56|russ2000_2_0117|CATC|61|202009|202009|19|201512|202009|15.2|12.89|1.11|3.13|3.06|2.08|1.78|0.94|0.23|0.37|1.61|1.52|3.09|4.04|10.69|5.61|0|0|1.56|1.11|0.1|0.96|1254231804|3331942000|210978171|216625000|55602000|412736800|359925185|361275885|583941|51.95|-30.93|321
2025-07-04 09:37:57|russ2000_2_0118|CBAY|30|202006|202006|1|201312|201403|22.92|21.58|0|0|0|0|10.79|2.95|1.13|0.07|-24.5|-24.5|0|0|-52.15|-52.15|0|0|5.43|9.21|2.46|1.93|0|0|101186778|168907000|2335000|318813700|438121956|438109236|10810549|6.36|15.85|24
2025-07-04 09:37:59|russ2000_2_0119|CBFV|32|202503|202503|45|201403|202506|13.07|14.84|-1.14|-3.4|2.85|3.15|1.09|0.97|0.28|0.23|-3.86|7.12|4.16|3.51|6.4|7.09|0|0|0.56|0.66|0.28|1.11|820526231|1193940000|188370172|61311000|21818000|116578200|145324350|153723300|949069|28.5|0|266
2025-07-04 09:38:01|russ2000_2_0120|CBIO|63|202412|202006|18|200703|201109|37.2|45.32|15.45|-5.62|40.46|84.24|2.54|0.88|0.17|0|0|0|0|0|-27.46|-53|2|3|4.8|6.45|2.23|2.15|0|0|102435229|117364000|2141000|-21390000|314730000|288768810|0|16.14|0|34
2025-07-04 09:38:03|russ2000_2_0121|CBLK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:38:03|russ2000_2_0122|CBMG|62|202006|202006|3|201103|201112|6.93|5|390.76|1252.5|407.21|1342.78|31.03|10.95|0.02|0.26|-15.01|-6.06|0|0|-633.82|-57.88|1.85|1|2.56|1.95|2.07|0.3|0|0|15074471|13582000|41113800|362099800|360746391|360170721|3954100|18.57|22.36|217
2025-07-04 09:38:05|russ2000_2_0123|CBNK|15|202503|202503|27|201809|202506|11.84|13.54|0.74|-0.75|2.07|2.57|1.32|1.51|0.25|0.09|-5.81|-2.6|0.46|1.19|9.82|9.55|0|0|0.35|0.36|0.21|0.06|1096384940|1608726000|184119285|384325000|5544000|205966200|559348776|463984934|2820374|33.58|0|244
2025-07-04 09:38:06|russ2000_2_0124|CBTX|17|202006|202006|12|201709|202009|17.37|11.59|2.77|-0.67|4.9|2.76|1.49|0.76|0.08|0.09|0.43|1.01|1.46|2.45|8.24|5.89|0|0|1.63|0.64|1.24|0.98|2711824143|3254203000|348462857|557306000|64810000|-99611600|404490164|404905200|879556|16.34|-41.39|500
2025-07-04 09:38:07|russ2000_2_0125|CCB|17|202503|202503|28|201806|202506|19.56|28.66|1.49|3.23|3.46|3.18|1.97|3.24|0.39|0.11|-3.71|-24.85|0|0|8.03|6.91|0|0|0.55|0.69|0.9|1.76|890882182|1306427000|241615500|624336000|24303000|879184700|1453941204|1180874361|10160995|96.87|0|220
2025-07-04 09:38:08|russ2000_2_0126|CDLX|18|202503|202503|-173|202603|198200|0|0|4.55|9.16|3.1|0.3|8.35|1.35|4.83|3.34|-10.91|-4.51|0|0|-284.2|-30.2|7.82|8|9.37|16.94|2.16|2.9|0|0|59606938|52046000|23405000|248265400|85827875|44533440|1485558|1.645|0|472
2025-07-04 09:38:10|russ2000_2_0127|CDMO|105|202006|202006|2|199603|199609|76.46|121.87|165.42|5.89|140.88|5.66|16.54|9.44|0.09|0|-13.48|-6.12|0|0|-502.57|-5.39|2.47|3|2.68|3.42|1.62|1.54|0|0|22116263|28211000|47891000|411028700|430616106|433517040|3130270|7.62|46.34|227
2025-07-04 09:38:12|russ2000_2_0128|CDNA|33|202503|202503|43|201409|202506|474.04|16.99|6.1|10.64|5.19|3.24|6.96|2.87|-4.07|0|-21.54|-9.16|0|0|-68.8|-14.55|6.76|9|4.66|12.12|0.3|0.56|0|0|54648367|230917000|23729000|857080000|1083741158|873594320|21493780|19.54|0|386
2025-07-04 09:38:13|russ2000_2_0129|CDXC|54|202006|202006|-173|202603|198200|0|0|7.36|4.18|6.93|4.37|16.64|11.48|0.14|0|-4.48|-4.12|0|0|-92|-115.78|6.11|10|5.52|3.76|1.28|2.16|0|0|7325044|18690000|4192000|228423800|246298210|244233060|1039575|4.01|-1.47|110
2025-07-04 09:38:15|russ2000_2_0130|CDXS|52|202503|202503|-173|202603|198200|0|0|5.1|9.03|5.11|3.75|7.89|4.07|0.03|0.59|-3.67|0|0|0|-46.96|-14.27|7.02|9|3.79|8.09|-0.14|1.17|0|0|47361367|59781000|29591000|171546300|202132040|143960000|2431288|2.44|0|161
2025-07-04 09:38:16|russ2000_2_0131|CDZI|130|202503|202503|1|199909|199912|194.45|187.19|566.06|862.39|403.59|18.66|15.16|5.56|0.41|1.31|12.38|1.11|0|0|-30.74|-74.02|1|1|8.11|9.17|0.46|-0.91|0|0|6608841|21569000|52447000|281057400|244537150|104046020|1639287|2.99|0|9
2025-07-04 09:38:19|russ2000_2_0132|CEIX|18|202006|202006|12|201709|202009|13.98|44.3|1|0.84|0.48|0.11|1.82|0.28|1.73|1.55|7.99|28.33|0|0|7.26|0.21|7.23|7|8.4|12.17|1.98|4.03|0|0|118410467|33027000|2130520000|875626600|117674584|117660572|1764034|4.52|-71.66|1792
2025-07-04 09:38:20|russ2000_2_0133|CELC|20|202503|202503|-173|202603|198200|0|0|0|0|0|0|7.43|5.83|0|0|0|0|0|0|0|0|0|0|0.71|0.26|0.67|0.92|0|0|58093529|205691000|827200|398352400|505155990|136973670|2199228|13.35|0|27
2025-07-04 09:38:22|russ2000_2_0134|CELH|25|202503|202503|25|201903|202506|172.39|146.06|5.7|15.72|5.79|8.25|13.87|27|0.32|0.13|-4.25|-3.28|0|0|-19.71|2.94|8.18|9|2.29|4.81|0.48|2.14|0|0|136996205|977285000|922500|11813308700|11966105662|3315637109|347201515|46.39|0|120
2025-07-04 09:38:23|russ2000_2_0135|CENT|116|202503|202503|128|199306|202506|29.6|18.91|0.51|0.87|0.34|0.74|0.98|1.45|0.86|0.77|-7.02|5.26|0|0|3.05|6.42|3.75|8|2.77|0.77|0.99|0.9|0|0|76953152|516675000|338351000|2906832800|2266865516|1905630240|3324621|35.18|0|5800
2025-07-04 09:38:26|russ2000_2_0136|CFFI|97|202503|202503|106|199812|202506|11.28|9.24|1.8|-1.06|1.71|1.6|1.38|0.85|1.29|0.51|3.59|17.36|3.29|2.92|6.56|5.23|0|0|0.54|0.64|0.45|0.36|664324151|1645789000|131570725|315031000|39458000|5053900|199745934|225172521|1566839|61.73|0|643
2025-07-04 09:38:28|russ2000_2_0137|CHCT|26|202503|202503|17|201606|202009|154.67|80.62|16.45|18.11|9.96|3.8|2367.1|1.02|0.46|1.08|-11.44|-10.81|6.28|11.21|1.26|2.5|2.56|3|2.66|1.06|0.6|0.52|0|0|5271538|2271000|385000|965002600|471272581|353613668|3781910|16.63|0|25
2025-07-04 09:38:30|russ2000_2_0138|CHMG|86|202503|202503|98|200012|202506|13.72|10.23|0.22|-4.18|2.35|2.36|1.13|1.02|0.26|0.37|4.42|4.63|3.4|2.6|6.82|9.59|0|0|0.81|0.84|0.24|-0.09|957844986|1924189000|185294755|469797000|28365000|-152582100|232214923|231347310|639791|48.47|0|362
2025-07-04 09:38:32|russ2000_2_0139|CHMI|33|202503|202503|45|201312|202503|17.1|57.33|10.39|9.81|8.05|5.55|0.85|0.74|0.27|0.66|-1.1|21.21|13.65|21.98|6.19|-9.08|0|0|1.86|2.61|0.69|2.15|0|0|27189676|47291000|0|300090400|89082357|46124442|730815|2.73|0|5
2025-07-04 09:38:34|russ2000_2_0140|CHRA|14|202006|202006|1|201806|201809|67.99|57.02|0.58|0.53|0.23|0.16|2.07|2.64|3.52|3.65|-5.8|7.94|0|0|-7.88|-13.56|4|4|1|0.65|1.06|0.32|0|0|13875818|30359000|75155000|303868400|92057020|91875890|85231|3.07|44.81|1461
2025-07-04 09:38:34|russ2000_2_0141|CIO|34|202503|202503|20|201403|201903|48.1|13|9.16|6.83|2.96|1.27|1.83|0.35|2.59|0.89|-21.44|-16.33|7.91|9.36|-0|0.26|2.15|3|1.2|1.58|0.58|2.05|0|0|24260741|21997000|0|952094800|215512788|253874280|716985|5.34|0|20
2025-07-04 09:38:36|russ2000_2_0142|CISN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:38:37|russ2000_2_0143|CIVB|85|202503|202503|98|200012|202506|16.01|10.22|1.92|-0.21|2.44|2.31|1.12|0.91|0.72|1.19|3.93|-5.62|3.45|2.84|3.71|5.18|0|0|0.53|0.66|0.41|0.91|880738784|2069261000|154220626|361026000|23137000|470642100|360043120|372223120|1309849|23.2|0|454
2025-07-04 09:38:39|russ2000_2_0144|CIX|97|202503|202503|109|199803|202506|45.87|18.2|1.33|1.02|1.43|2.21|1.5|2.22|-0.31|0|4.26|3.05|3.57|4.52|7.34|8.3|2.89|5|0.2|0.14|0.67|-0.33|0|0|28169085|56128000|29926000|271177200|327305202|330690220|107550|26.57|0|547
2025-07-04 09:38:41|russ2000_2_0145|CJ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:38:42|russ2000_2_0146|CLAR|93|202503|202503|58|201006|202412|41.33|34.38|1.6|2.19|1.47|0.52|1.3|0.58|0.07|0.01|1.58|0.96|1.52|2.88|-9.21|6.55|3.54|7|4.26|2.33|1.29|0.85|0|0|59650663|41315000|22720000|93858200|133254940|103682212|499357|3.47|0|500
2025-07-04 09:38:44|russ2000_2_0147|CLBK|16|202503|202503|27|201803|202412|75.04|105.87|8.88|4.4|8.94|7.82|1.69|1.38|1.24|1.01|-3.23|6.18|0|0|1.8|2.22|0|0|1.15|0.68|0.35|0.03|4981598364|6581109000|1074314214|400862000|77588000|2229225500|1522547359|1612094373|1727837|14.51|0|698
2025-07-04 09:38:46|russ2000_2_0148|CLDR|18|202006|202006|-173|202603|198200|0|0|4.58|3.52|4.87|3.72|4.46|2.3|0|0|-3.42|0.75|0|0|-179.08|-16.73|6.69|7|5.78|6.35|0.92|1.3|0|0|384332267|431501000|215746000|2954760200|3287157420|3190094890|64529618|10.63|22.91|2719
2025-07-04 09:38:47|russ2000_2_0149|CLNC|14|202006|202006|3|201712|201809|46.91|57.56|10.8|6.92|5.95|1.31|0.69|0.38|1.09|1.73|2.86|15.85|18.47|30.86|-5.52|-11.79|1|1|1.79|1.02|1.3|2.37|0|0|350568273|498768000|23745000|3368340700|637772672|637553440|2541057|4.96|-66.04|
2025-07-04 09:38:48|russ2000_2_0150|CLPR|23|202503|202503|-173|202603|198200|0|0|10.55|9.67|1.47|0.39|3.17|2.12|-17.92|-63.4|-55.1|-72.84|5.41|10.35|-0.28|-0.32|1.81|2|1.72|1.78|0.58|1.64|0|0|49087810|21288000|0|1278147700|59257655|65381050|328821|3.67|0|198
2025-07-04 09:38:49|russ2000_2_0151|CLSD|26|202503|202503|-173|202603|198200|0|0|1137.55|8.13|854.49|16.06|5.54|9.41|0.38|0.14|-36.49|-7.74|0|0|-109.47|-110.05|0|0|4.07|3.3|-1.4|2.24|0|0|40375417|13628000|1101000|48538800|61818240|36171600|276109|0.8|0|33
2025-07-04 09:38:51|russ2000_2_0152|CLUB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:38:51|russ2000_2_0153|CLXT|18|202006|202006|-173|202603|198200|0|0|697.59|13.13|756.34|15.85|13.54|4.18|0|0.03|-7.87|-0.19|0|0|-61.96|-71.69|1|1|2.13|1.48|2.58|2.11|0|0|56480467|33817000|22663000|149882800|202769307|181385757|566104|5.49|-2.66|75
2025-07-04 09:38:52|russ2000_2_0154|CMRE|47|202503|202503|59|201009|202506|11.67|3.73|5.07|3.75|1.9|0.53|1.38|0.42|2.31|0.77|-0.68|4.7|7.33|3.75|4.24|1.02|2.05|3|1.03|1.25|1.66|1.37|0|0|179771800|818802000|2486492000|2331655100|1094212121|1096107912|4620619|9.11|0|1840
2025-07-04 09:38:54|russ2000_2_0155|CNCE|31|202006|202006|13|201506|201809|17.44|3.36|290.03|21.66|433.89|40.69|2.71|1.99|0.12|0|-9.75|-23.82|0|0|-27.95|-54.47|0|0|2.95|2.4|0.54|0.68|0|0|125940586|147405000|16188000|138988700|286393665|303540750|1083706|9.65|54.4|70
2025-07-04 09:38:55|russ2000_2_0156|CNNE|19|202503|202503|13|201706|202009|34.71|2.48|1.88|3.15|2.02|2.92|1.24|0.76|0.09|0.1|-4.73|-16.55|0.28|2.3|12.4|59.42|1.09|1|1.23|1.46|0.6|0.47|0|0|266518750|126200000|271900000|1330955300|1309696920|1688850000|17975522|20.85|0|22482
2025-07-04 09:38:57|russ2000_2_0157|CNST|14|202006|202006|-173|202603|198200|0|0|0|0|0|0|3.09|2.04|0|0|0|0|0|0|0|0|0|0|3.97|10.43|4.63|1.46|0|0|180524182|520513000|10821000|471556000|962350000|862861244|10896748|20.26|213.62|106
2025-07-04 09:38:58|russ2000_2_0158|CNTY|109|202503|202503|99|199503|201912|29.34|129.5|2.16|2.49|1.66|0.11|1.25|1.6|-0.68|-35.7|-3.31|-65.64|0|0|2.41|-17.06|2.94|6|1.02|4.19|0.81|4.83|0|0|21466991|84705000|525795000|1103931700|64893699|62553240|160281|2.115|0|3515
2025-07-04 09:39:00|russ2000_2_0159|CNXN|93|202503|202503|106|199812|202506|22.6|19.93|0.21|0.35|0.27|0.61|1.9|1.91|0.02|0|2.07|1.62|0.03|0.76|10.41|11.55|5.16|9|1.45|2.4|1.58|0.62|0|0|54645130|340325000|80142000|1330302800|1685809840|1728632620|6582986|65.78|0|2609
2025-07-04 09:39:02|russ2000_2_0160|COLD|18|202503|202503|8|201809|202009|114.42|70.1|3.85|4.58|2.51|1.8|4.01|1.48|2.73|1.12|-11.67|-3.63|2.98|5.41|1.56|2.82|3.64|4|5.54|2.9|0.4|-0.15|0|0|167706188|38946000|47736000|8308672700|4734886948|3414105740|54217127|16.63|0|12600
2025-07-04 09:39:04|russ2000_2_0161|COLL|29|202503|202503|4|202406|202506|19.12|24.24|8.68|2.71|8.43|1.71|4.98|4.05|0.85|3.57|-10.77|-14.48|0|0|-44.02|0.09|5.08|7|9.65|12.68|1.09|1.52|0|0|123663346|197774000|23853000|1590380900|950137326|1037667483|8326994|29.57|0|255
2025-07-04 09:39:06|russ2000_2_0162|COOP|135|202503|202503|46|201312|202506|43.53|16.96|133.61|6.02|59.27|3.21|10.43|1.95|2.1|2.29|-562.42|-145.46|0|0|-0.51|2.97|2.71|2|3.69|9.84|0.24|2.1|0|0|173182086|784000000|223000000|19972261500|9546963114|13878320520|191251295|149.21|0|9100
2025-07-04 09:39:08|russ2000_2_0163|CPLG|14|202006|202006|3|201803|201812|18.86|15.99|2.13|1.8|0.93|0.51|0.67|0.35|0.99|1.07|22.77|25.29|13.9|14.68|-8.06|-14.47|2.67|2|1.98|1.93|1.52|2.13|0|0|105680545|194000000|21000000|1085974200|317190000|308470000|1339352|5.45|-46.09|30
2025-07-04 09:39:09|russ2000_2_0164|CPRX|69|202503|202503|23|201909|202506|20.24|13.82|3.29|1.61|4.77|5.11|4.72|3.33|0|0|-19.33|-7.3|0|0|-47.4|47.49|7.43|10|4.35|13.18|0.92|0.31|0|0|55044260|580656000|239200|2066205800|2646514640|2316049680|27556848|21.7|0|76
2025-07-04 09:39:11|russ2000_2_0165|CRBP|31|202503|202503|-173|202603|198200|0|0|89.87|13.54|93.92|53.16|14.74|0.66|0.01|0|-12.06|-13.31|0|0|-147.45|-369.8|0|0|13.88|42.49|1.95|1.98|0|0|48019554|132787000|10087000|-48353100|84407010|509809950|1240622|6.9|0|141
2025-07-04 09:39:13|russ2000_2_0166|CRD.B|149|202503|202503|142|198912|202506|19.58|17.41|0.73|0.48|0.67|0.38|2.79|3.22|0.76|1.54|3.13|5.83|2.53|2.68|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46269568|57367000|137432000|704260000|515664025|555759120|75325|10.4466|0|9000
2025-07-04 09:39:16|russ2000_2_0167|CRNX|17|202503|202503|-173|202603|198200|0|0|208.8|189.65|236.2|239.53|3.62|2.15|0|0|-5.53|-1.76|0|0|-43.83|-45.23|0|0|6.18|4.31|1.03|1.37|0|0|346496286|1274124000|6012000|1420115700|2689779000|903322840|21137826|28.76|0|68
2025-07-04 09:39:18|russ2000_2_0168|CRVS|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.76|6.25|0|0|0|0|0|0|0|0|0|0|3.31|4.89|-0.03|2.84|0|0|102094870|44212000|3115000|264246400|272678000|117712800|4175713|4|0|53
2025-07-04 09:39:19|russ2000_2_0169|CSTE|41|202503|202503|34|201203|202009|27.39|91.64|2.23|0.46|2.1|0.16|2.76|0.26|0.05|0.02|5.89|10.99|0|0|14.39|0.75|6.06|5|2|0.61|1.31|0.37|0|0|87585184|88811000|275524000|-20119100|68061727|67792428|464083|1.97|0|1501
2025-07-04 09:39:21|russ2000_2_0170|CSTR|20|202006|202006|16|201609|202009|32.79|9.34|0.16|-3.64|3.68|1.86|1.3|0.76|0.39|0.14|11.36|6.47|1.52|2.04|4.19|6.74|0|0|1.81|0.64|0.97|1.2|1368217944|2095565000|292827306|591854000|17711000|-354327800|179544582|179719200|363382|9.81|-40.83|286
2025-07-04 09:39:22|russ2000_2_0171|CSWI|25|202006|202006|20|201509|202009|29.24|27.54|2.4|3.04|2.36|3.14|2.82|4.04|0.18|0.04|4.83|4.83|0.77|0.7|7.49|14.38|7.05|9|0.99|0.86|1.1|0.43|0|0|27879955|19687000|57124000|1137904500|1147051670|1153987440|4264556|77.93|8.86|730
2025-07-04 09:39:23|russ2000_2_0172|CTMX|27|202503|202503|4|202406|202506|5.07|4.63|15.93|-0.44|20.51|1.32|8.05|14.28|-0|0|-7.89|0|0|0|-149.47|-86.19|0|0|3.76|6.64|0.4|0.59|0|0|251525960|79886000|31428000|277739800|183010351|104549617|7482117|2.27|0|160
2025-07-04 09:39:25|russ2000_2_0173|CTSO|63|202503|202503|-173|202603|198200|0|0|21.06|9.58|16.92|2.03|23.02|5.51|0.41|0.98|-9.12|-7.06|0|0|-255.4|-62.33|5.51|9|5.24|6.93|0.62|-1.08|0|0|7215654|11587300|3184700|82740800|80037760|46698752|132557|1.28|0|156
2025-07-04 09:39:27|russ2000_2_0174|CUE|19|202503|202503|-173|202603|198200|0|0|95.17|89.56|60.82|5.34|5.97|7.81|0.08|0.51|-8.96|-12.19|0|0|-116.37|-87.03|0|0|4.97|8.85|1.6|2.24|0|0|36364435|13136000|9742000|41649200|42179172|19255529|172565|0.6823|0|47
2025-07-04 09:39:28|russ2000_2_0175|CULP|150|202503|202503|120|199003|202003|16.96|44.76|0.54|0.46|0.45|0.26|1.35|0.98|0.5|0.22|2.41|4.98|0.93|3.23|3.99|-20.8|2.76|5|0.79|0.73|0.67|1.59|0|0|16187460|6954000|48494000|62276000|56515950|55291500|86430|4.5|0|1399
2025-07-04 09:39:32|russ2000_2_0176|CURO|17|202006|202006|11|201712|202009|7.34|2.62|1.37|0.86|0.62|0.32|21.11|3.08|21.46|8.61|0|0|0|0|6.34|13.65|0|0|2.36|1.84|3.55|2.98|0|0|124733214|269342000|176119000|818726000|286600345|291230450|1492450|7.01|-46.91|4000
2025-07-04 09:39:33|russ2000_2_0177|CUTR|69|202006|202006|59|200403|201812|141.36|13.34|1.48|1.82|2.52|1.76|3.74|6.18|0|0.14|1.87|-14.14|0|0|-4.96|-63.02|5.45|10|3.73|3.46|1.18|1.84|0|0|70762149|46553000|9994000|275349100|314286153|305113950|4262563|17.89|-38.13|447
2025-07-04 09:39:34|russ2000_2_0178|CVCY|78|202006|202006|75|200112|202009|16.71|8.45|-1.98|-6.62|3.04|2.1|1.29|0.67|0.17|0.02|1.84|14.17|1.7|3.57|8.02|7.78|0|0|0.29|0.82|0.3|0.93|725273321|1649557000|236409221|663059000|7257000|-506719300|154058418|153961011|363426|12.33|-42.24|270
2025-07-04 09:39:36|russ2000_2_0179|CVIA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:39:37|russ2000_2_0180|CVLY|98|202006|202006|95|199612|202009|15.51|13.24|2.13|-2.71|2.63|1.7|1.23|0.66|0.72|0.24|-1.26|18.3|2.8|4.45|5.9|3.58|0|0|0.19|0.82|0.45|0.4|693121021|1807642000|98421573|375076000|28999000|-207421000|128217560|128301400|179148|13.1|-41.08|363
2025-07-04 09:39:38|russ2000_2_0181|CVNA|21|202503|202503|4|202406|202506|85.49|118.23|4.7|9.04|1.95|3.1|89.21|30.25|8.39|3.75|-6.13|-5.28|0|0|-8.77|-9.87|5.08|7|9.62|10.9|1.65|2.75|0|0|405923111|2333000000|871085000|49074484900|45287087040|22349545920|1262532803|336.96|0|7324
2025-07-04 09:39:40|russ2000_2_0182|CVTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:39:41|russ2000_2_0183|CWBR|26|202006|202006|-173|202603|198200|0|0|0|0|0|0|13.03|6.85|0|0|0|0|0|0|0|0|0|0|2.17|0.97|1.72|3.45|0|0|12498170|12346300|448100|44212400|41751756|39640354|873301|0.9147|-25.11|13
2025-07-04 09:39:42|russ2000_2_0184|CWCO|117|202503|202503|118|199512|202506|24.17|18.08|4.05|1.98|3.97|3.74|2.04|2.24|0.19|0|0.67|2.34|2.46|1.42|6.81|3.05|2.22|5|1.95|0.98|0.79|-0.2|0|0|29647713|107852200|61457900|375660400|477819334|453737290|4630139|30.02|0|105
2025-07-04 09:39:44|russ2000_2_0185|CWEN|37|202503|202503|41|201503|202506|58.05|40|9.07|10.82|2.01|2.68|1.79|1.94|3.02|3.93|1.28|-3.36|5.67|5.35|0.66|0.59|0|0|2.39|2.45|1.19|0.58|0|0|183823529|297000000|6513000000|14574872000|3770646400|3456000000|29058385|32|0|307
2025-07-04 09:39:46|russ2000_2_0186|CWEN.A|37|202503|202503|48|201306|202506|48.76|37.83|8.83|10.46|2.1|2.53|1.75|1.84|3.02|3.93|-10.49|-3.7|6.12|5.65|0.66|0.59|2.1|3|1.87|0.22|1.29|0.85|0|0|183823529|297000000|6513000000|14369776500|3565617502|3268080000|5528032|30.26|0|307
2025-07-04 09:39:48|russ2000_2_0187|CWH|25|202503|202503|10|201609|201903|579.77|51.52|0.86|0.8|0.34|0.21|53|3.46|46.79|9.12|1.55|5.79|2.24|2.91|4.38|-0.5|7.65|8|6.66|6.27|3.02|4.17|0|0|139561591|20916000|1114592000|4035185000|1075555953|1541753910|46884638|17.19|0|12207
2025-07-04 09:39:50|russ2000_2_0188|CWK|17|202503|202503|4|202406|202506|51.07|16.04|0.68|0.56|0.37|0.27|2.81|1.44|3|1.7|-17.45|-3.04|0|0|-2.67|-3.55|5.56|6|2.8|3.06|1.8|1.18|0|0|611135714|623200000|450600000|4958591000|2560281777|2439828000|18746757|11.07|0|53000
2025-07-04 09:39:51|russ2000_2_0189|CYCN|13|202503|202503|1|202406|202409|3.56|3.01|19.42|33.02|28.13|36.11|1.5|1.01|0.01|0.05|-119.18|-0.43|0|0|-93.87|-91.44|0|0|3.93|2.77|1.21|2.13|0|0|54028889|3639000|62093000|5268200|8907219|80871810|61972|2.91|0|94
2025-07-04 09:39:53|russ2000_2_0190|CYRX|63|202503|202503|-173|202603|198200|0|0|203.63|47.43|153.9|1.72|8.78|1.03|-91.22|0.5|-12.87|-1.65|0|0|-650.09|-15.65|3.21|4|9.3|17.45|0.65|1.53|0|0|26513435|244031000|19571200|366075500|374023512|285577006|3950547|7.46|0|122
2025-07-04 09:39:55|russ2000_2_0191|DBI|69|202503|202503|77|200503|202406|48.77|36.02|0.77|0.21|0.76|0.05|2.56|0.56|0.17|1.96|7.47|10.87|4.08|6.58|10.41|-30.61|5.95|5|8.43|11.14|1.06|2.58|0|0|212150545|46025000|1130143000|628916200|147810576|219311680|6162790|3.04|0|15800
2025-07-04 09:39:58|russ2000_2_0192|DCPH|16|202006|202006|-173|202603|198200|0|0|0|0|0|0|5.01|4.51|0|0|-22.83|-18.55|0|0|-45.92|-49.35|0|0|5.12|7.42|1.92|1.62|0|0|326797143|610336000|29663000|2183134400|2778863100|2770840955|17950325|49.55|51.15|258
2025-07-04 09:39:59|russ2000_2_0193|DFIN|25|202503|202503|35|201609|202506|20.4|20.41|1.01|0.89|0.96|2.37|3.7|4.06|2.05|0.45|-1.89|6.14|0|0|6.75|3.97|7.06|8|3.16|2.58|1.94|2.14|0|0|27577273|16200000|87000000|1877232000|1738530000|2096100000|15490962|61.65|0|2900
2025-07-04 09:40:00|russ2000_2_0194|DLTH|28|202503|202503|20|201509|202009|27.81|35.91|1.47|1.02|1.16|0.12|4.85|0.49|0.32|0.53|0|0|0|0|17.87|5.95|8.95|10|10.16|7.83|0.65|2.08|0|0|8303085|8579000|296579000|160133600|78849540|71379000|124875|2.2|0|3004
2025-07-04 09:40:02|russ2000_2_0195|DNLI|18|202503|202503|-173|202603|198200|0|0|43.11|134.33|34.43|6.97|3.92|1.81|0|0|-3.27|-7.57|0|0|-24.96|-45.8|0|0|8.43|7.65|1.74|1.52|0|0|489880188|817926000|76934000|1214489400|2032065687|1478993421|22020633|13.99|0|276
2025-07-04 09:40:03|russ2000_2_0196|DOMO|18|202503|202503|-173|202603|198200|0|0|4.24|5.64|3.2|1.83|22.59|37.11|-1.61|-0.67|-17.37|-0|0|0|-127.75|-175.88|7.67|9|8.44|8.17|1.94|4.66|0|0|106672067|47180000|24265000|669253500|596229769|430084830|13884288|14.83|0|802
2025-07-04 09:40:05|russ2000_2_0197|DOVA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:40:06|russ2000_2_0198|DRRX|85|202503|202503|4|201203|201303|5.34|7.39|15.27|6.4|17.51|37.56|10.78|3.69|0.85|8.6|-4.92|-2.38|0|0|-52.67|-4.14|3.95|9|3.6|4.63|1.73|1.59|0|0|42981000|8260000|5848000|11458300|19717878|131789390|61416|0.6352|0|93
2025-07-04 09:40:08|russ2000_2_0199|DS|74|202006|202006|57|200212|201703|3.73|4.04|20.72|0.73|0.62|0.32|1.7|24.53|2.79|5.93|483.11|2.09|205.25|0|-4.96|-73.19|7|9|4.16|3.08|2.04|1.52|0|0|248029577|15623000|382091000|192116500|77966384|77849688|1087220|1.16|-72.45|4658
2025-07-04 09:40:09|russ2000_2_0200|DSKE|19|202006|202006|4|201712|201812|34.29|4.65|0.85|0.58|0.28|0.21|2.13|6.21|2.19|5.62|-21.27|1.2|0|0|-8.96|-35.07|3.33|4|2.07|2.37|0.79|3.12|0|0|56397714|157300000|500900000|925041700|341760672|338834496|1627531|5.28|101.53|5946
2025-07-04 09:40:10|russ2000_2_0201|DWSN|106|202503|202503|63|199803|201312|24.62|59.35|1.39|0.09|1.67|0.77|23.12|2.47|0.42|0.2|0|0|0|0|-0.28|-1.22|3.52|10|1.41|0.25|0.12|2.56|0|0|15559606|2665000|52364000|46208900|45236932|34380518|3217423|1.46|0|455
2025-07-04 09:40:13|russ2000_2_0202|DZSI|78|202409|202409|24|201309|201909|168.27|157.17|0.91|0.86|0.81|0|1.44|0.03|0.32|0.51|-1.83|-0.15|0|0|-18.53|-14.79|4.72|8|1.12|1.33|2.68|3.05|0|0|46492652|4297000|26652000|12937700|809687|449956|0|0.0209|0|750
2025-07-04 09:40:16|russ2000_2_0203|ECOR|17|202503|202503|-173|202603|198200|0|0|108.48|21.17|397.12|1.58|4.62|8.98|0.01|0.07|-14.75|-19.56|0|0|-172.61|-113.71|1.11|2|3.17|2.12|1.91|1.19|0|0|37641821|7759000|1536000|31421800|39180240|193558464|490831|5.28|0|51
2025-07-04 09:40:17|russ2000_2_0204|EDIT|26|202503|202503|-173|202603|198200|0|0|88.03|37.1|74.92|5.07|4.55|2.95|0.01|0|-9.31|-17.44|0|0|-60.6|-49.75|0|0|12.01|16.82|3.2|1.71|0|0|294629542|220964000|41464000|-36795600|184160900|121761420|5273341|2.2|0|208
2025-07-04 09:40:19|russ2000_2_0205|EEX|21|202503|202503|33|201703|202506|63.39|161.67|4.43|1.91|2.6|2.24|1.8|2.46|1.35|1.29|8.02|16.07|3.94|1.24|-8.04|-62.42|3.77|3|1.08|0.88|1.21|2.28|0|0|63167556|276800000|22000000|1194265200|968046420|346629500|540481|4.85|0|548
2025-07-04 09:40:20|russ2000_2_0206|EGAN|87|202503|202503|64|200906|202506|143.97|69.44|10.7|5.07|8.04|2.09|34.96|3.31|-1.18|0|-1.54|0|0|0|-30.82|24.82|5.59|10|2.63|1.45|2.15|0.77|0|0|16995000|68737000|3675000|102204900|172487500|200118750|399025|6.25|0|522
2025-07-04 09:40:22|russ2000_2_0207|EGLE|62|202006|202006|54|200603|201909|76.19|86.49|12.37|2.18|8.2|0.59|3.08|0.38|1.16|1.15|-12.07|-84.11|0.83|0|-3.33|-4.33|1.24|1|7.82|6.34|2.38|1.42|0|0|57606711|98532100|868319100|600679000|308032779|287615726|8806|27.9839|0|974
2025-07-04 09:40:24|russ2000_2_0208|EGRX|31|202006|202006|21|201503|202006|183.9|282.47|8.13|2.61|7.33|0.15|19.52|0.15|0.12|0.2|-1.59|1.41|0|0|8.7|-1.89|7.15|9|14.07|17.57|1.9|0.27|0|0|81144775|108213000|2118000|92501300|37700000|39628500|13473|2.9|0|108
2025-07-04 09:40:26|russ2000_2_0209|EIDX|14|202006|202006|-173|202603|198200|0|0|0|0|0|0|7.95|13.05|0|0|0|0|0|0|0|0|0|0|5.36|5.05|-0.45|0.03|0|0|139813545|174821000|5098000|1790693600|1950063866|1934864442|3733118|50.53|40.48|64
2025-07-04 09:40:27|russ2000_2_0210|ELF|23|202503|202503|31|201709|202506|81.98|64.48|3.99|3.52|3.8|5.53|6.34|9.21|0.87|0.34|-1.06|0.77|0|0|3.84|4.17|7|8|8.91|6.43|2|2.04|0|0|40913667|148692000|16146000|7117490100|6935041200|6338961156|360770554|124.44|0|217
2025-07-04 09:40:29|russ2000_2_0211|ELOX|82|202006|202006|-173|202603|198200|0|0|1045.48|521.9|602.02|0|11.49|5|0.34|0|0|0|0|0|-125.04|-54.51|1|1|0.89|3.53|3.7|2.99|0|0|8515202|37116000|843000|665300|4014|4013|0|0.0001|0|29
2025-07-04 09:40:31|russ2000_2_0212|ELVT|21|202006|202006|10|201803|202009|156.62|6.44|0.94|0.53|0.31|0.14|3.86|0.56|8.85|2.81|-7.57|47.03|0|0|-0|2.51|6.89|8|1.99|1.24|2.01|4.26|0|0|70548040|167735000|45972000|358542800|90735552|91825488|630171|2.16|-51.68|695
2025-07-04 09:40:32|russ2000_2_0213|EML|149|202503|202503|147|198712|202409|18.06|17.07|0.69|0.81|0.65|0.52|1.41|1.15|0.27|0.34|2.3|-9.38|2.76|1.93|8.46|5.46|3.17|6|0.52|0.67|0.49|1.14|0|0|8817769|10236000|51092100|171001600|139706322|142542848|252382|22.82|0|1399
2025-07-04 09:40:35|russ2000_2_0214|ENFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:40:36|russ2000_2_0215|EOLS|18|202503|202503|-173|202603|198200|0|0|3.11|2.75|2.86|2.11|36.67|138.76|4.55|-18.44|-46.87|-41.16|0|0|-64.34|-58.72|4.5|5|10.6|10.16|3.56|1.61|0|0|76880000|67894000|5160000|647733300|593573448|310679088|9952522|9.21|0|127
2025-07-04 09:40:37|russ2000_2_0216|EPC|85|202503|202503|98|200012|202506|48.41|13.69|1.67|1.17|1.22|0.52|2.91|0.73|1.56|0.96|3.45|-43.46|1.06|2.56|6.71|3.44|3.8|7|4.68|7.22|0.81|0.58|0|0|365094118|170100000|366300000|2391165300|1107555192|1278186000|16374167|23.41|0|6000
2025-07-04 09:40:40|russ2000_2_0217|EPRT|17|202503|202503|28|201806|202506|39.7|27.75|16.14|16.86|10.8|12.26|1.46|1.65|1.12|0.56|-22.34|-26.46|4.32|3.7|1.87|2.69|2.11|3|3.84|4.85|1.07|1.71|0|0|55749429|47003000|0|8382516500|6302617493|2951161249|59560319|31.91|0|27
2025-07-04 09:40:41|russ2000_2_0218|EQ|16|202503|202503|-173|202603|198200|0|0|0|0|0.51|0.27|1.73|1.06|0|0|0|0|0|0|0|0|0|0|1.02|2.16|1.13|2.57|0|0|38724075|14502000|81000|-3243300|11258723|5576739|388183|0.3152|0|22
2025-07-04 09:40:43|russ2000_2_0219|EQBK|28|202503|202503|39|201509|202506|20.35|10.38|4.93|-2.51|3.54|2.94|1.26|1.16|0.94|0.54|1.88|23.62|0.25|1.47|2.7|-9.24|0|0|1.64|0.98|0.74|1.17|2185448913|3133618000|348950269|1183123000|86087000|-134136600|715256640|613648320|2656015|40.8|0|607
2025-07-04 09:40:44|russ2000_2_0220|ERI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:40:45|russ2000_2_0221|ESQ|21|202503|202503|32|201706|202506|20.25|17.89|-0.71|-2.61|4.62|6.25|1.96|3.19|0|0|-5.97|0.44|0.21|0.69|9.34|11.57|0|0|0.92|0.97|1.19|1.29|537295733|724926000|212715444|409960000|2887000|391005600|798154188|716121832|10617574|94.66|0|86
2025-07-04 09:40:47|russ2000_2_0222|ESSA|62|202503|202503|73|200703|202506|30.4|12.52|6.36|-0.68|3.56|2.82|0.91|0.83|1.84|0.85|9.04|13.91|2.23|3.09|1.29|2.99|0|0|1.3|0.49|0.4|0.34|884554107|1484835000|232645153|36486000|14286000|361254200|197001180|199057580|475028|19.4|0|262
2025-07-04 09:40:48|russ2000_2_0223|ESTE|83|202006|202006|81|200006|202009|11.55|7.62|3.75|4.83|2.57|0.45|1.85|0.48|0.11|0.48|-2.39|-4.71|0|0|12.38|0.97|2.52|2|0.96|2.96|1.32|3.24|0|0|5844607|1810000|999765000|818453900|178316460|81811468|468944|2.74|-36.99|69
2025-07-04 09:40:50|russ2000_2_0224|ESXB|56|202006|202006|54|200703|202009|28.17|8.16|2.43|-2.36|4.45|2.05|0.95|0.69|0.48|0.42|0.47|4.13|1.61|4.44|0.66|6.53|0|0|0.28|0.66|0.68|1.54|991491184|1363649000|166583305|312193000|34712000|-131130300|115573052|116591440|246657|5.18|-41.3|243
2025-07-04 09:40:52|russ2000_2_0225|ETSY|29|202503|202503|31|201709|202506|71.71|35.83|7.09|13.66|6.89|2.22|13.26|29.77|0.09|-2.51|-2.69|0.55|0|0|2.3|13.81|7.48|9|6.5|6.68|0.07|2.31|0|0|517960577|867695000|126187000|6652254200|5273120160|6741905280|317549942|50.16|0|1292
2025-07-04 09:40:53|russ2000_2_0226|EVBG|20|202006|202006|-173|202603|198200|0|0|11.83|18.63|11.51|18.46|20.34|18.79|0.8|1.88|-3.86|-1.45|0|0|-35.21|-13.66|7.19|6|7.25|12.44|0.66|0.26|0|0|171247000|483152000|7214000|4357303700|4383795360|4376023440|54401464|127.2|107.61|948
2025-07-04 09:40:54|russ2000_2_0227|EVBN|82|202006|202006|77|200106|202009|14.18|10.71|1.7|-1.45|2.41|1.65|1.33|0.75|0.64|0.39|0.79|-2.72|3.24|5.16|6.82|5.36|0|0|0.22|0.5|0.5|1.24|598237383|1809103000|71172229|284646000|22552000|-101705700|120980250|117981000|167645|22.5|-39.32|315
2025-07-04 09:40:56|russ2000_2_0228|EVH|29|202503|202503|4|201506|201606|1.95|2.9|3.29|1.38|2.13|0.54|1.51|1.41|0.2|0.88|-17.07|-29.95|0|0|2.53|-41.89|3.43|6|11.72|11.71|1.35|3.08|0|0|151411308|246547000|154668000|1894699700|1304585852|961029740|29464157|11.26|0|3400
2025-07-04 09:40:58|russ2000_2_0229|EVI|114|202503|202503|101|200003|202506|41.19|45.48|0.84|1.34|0.9|0.78|3.1|1.99|0.15|0.17|5.37|1.29|0.82|0|13.25|0.65|4.19|8|1.33|8.94|0.19|1.46|0|0|2773601|5913000|13303000|296609400|278463480|264579600|517014|21.83|0|493
2025-07-04 09:41:01|russ2000_2_0230|EVLO|14|202006|202006|-173|202603|198200|0|0|0|0|0|0|2.65|3.51|0|0|0|0|0|0|0|0|0|0|4.25|3.76|0.52|1.42|0|0|109981818|90173000|19618000|16695500|23068|16317|3|0.0005|0|98
2025-07-04 09:41:02|russ2000_2_0231|EVOP|14|202006|202006|-173|202603|198200|0|0|1.44|2.55|1.66|2.11|9.36|13.7|-1.81|-1.94|-29.78|1.84|0|0|-16.55|-41.94|5.44|6|7.09|3.7|1.21|2.37|0|0|268705818|390745000|111657000|1165406400|1030636355|1028760180|7750692|24.85|-11.63|2400
2025-07-04 09:41:03|russ2000_2_0232|EVRI|64|202503|202503|77|200603|202506|36.02|89|1.68|3.71|0.98|1.67|4.35|4.68|-0.53|3.6|-1.84|-27.64|0|0|1.23|-6.95|4.05|6|3.16|9.22|1.7|4.04|0|0|123865444|712525000|122778000|1475860700|1231973600|1212137280|19269922|14.24|0|1400
2025-07-04 09:41:06|russ2000_2_0233|EXTN|26|202006|202006|15|201512|201909|40.77|69.74|0.85|0.62|0.54|0.15|1.12|0.41|0.66|1.4|-1.03|8.15|0|0|-4.32|-15.61|3.57|3|1.55|2.4|1.09|1.06|0|0|30873565|27051000|830716000|597991400|141235188|139740780|1242132|4.26|-67.85|3600
2025-07-04 09:41:07|russ2000_2_0234|EYE|19|202503|202503|11|201709|202006|139.58|97.81|2.04|2.24|1.38|0.98|3.49|2.18|1.12|0.41|-2.63|-0.05|0|0|2.18|-2.06|8|8|5.77|10.54|1.77|2.33|0|0|74353588|80024000|681648000|2085126600|1818940500|1848278250|56326457|23.01|0|11781
2025-07-04 09:41:08|russ2000_2_0235|FATE|35|202503|202503|-173|202603|198200|0|0|101.79|218.62|86.25|9.9|4.67|0.45|-0.39|0|-18.35|-14.52|0|0|-65.36|-42.75|0|0|5.38|16.01|2.31|1.03|0|0|124130909|240425000|84161000|-112033000|128356368|88821152|2236987|1.12|0|178
2025-07-04 09:41:09|russ2000_2_0236|FBIO|43|202503|202503|-173|202603|198200|0|0|9.78|7.03|6.96|0.73|5.18|2.47|3.31|2.62|-56.61|-44.28|0|0|-44.34|-30.87|2.11|4|5.49|2.46|1.56|1.7|0|0|92777744|91339000|33035000|32157000|54972300|127503930|420032|1.86|0|93
2025-07-04 09:41:11|russ2000_2_0237|FBK|23|202503|202503|35|201609|202506|17.47|16.65|1.38|0.05|3.44|4.41|1.69|1.3|0.33|0.11|-0.29|-1.24|1.24|1.59|8.45|6.47|0|0|1.87|1.66|1.33|1.77|3854765833|5952801000|937559143|1387841000|131085000|862830700|2107106850|1472539920|8901630|45.3|0|1399
2025-07-04 09:41:13|russ2000_2_0238|FBM|19|202006|202006|11|201712|202009|84.57|14.59|0.65|0.54|0.31|0.33|1.72|1.57|1.92|1.11|-32.1|-20.82|0|0|3.05|4.76|7.57|9|1.87|4.8|1.3|1.78|0|0|22806688|31122000|275485000|1120772100|634259676|636116696|2558009|14.68|1.83|3500
2025-07-04 09:41:14|russ2000_2_0239|FBMS|82|202006|202006|71|200212|202009|19.37|8.15|-0.04|-5.72|2.48|2.44|1.28|0.72|0.81|0.13|-2.93|1.86|1.18|1.81|4.22|7.35|0|0|0.59|1.26|0.1|1.42|775522329|4216890000|196771239|1466330000|125053000|-964070200|450210240|450824316|1332333|21.03|-35.21|697
2025-07-04 09:41:15|russ2000_2_0240|FCBP|23|202009|202009|11|201712|202009|15.71|6.45|2.1|1.06|3.56|1.86|1.3|0.59|0.34|0.57|2.42|12.62|4.08|7.52|6.71|6.26|0|0|1.06|0.69|0.65|1.08|969703174|1559912000|167649013|219535000|2341000|58165300|156390824|156390824|238105|13.36|-37.66|180
2025-07-04 09:41:16|russ2000_2_0241|FCCO|90|202503|202503|102|199912|202506|16.26|12.31|0.49|-5.68|2.61|2.94|1.11|1.25|0.71|0.1|1.27|8.69|2.12|2.46|3.76|6.8|0|0|0.39|1.47|0.54|0.39|492245169|1173551000|126582863|486804000|37852000|-284562600|187277408|182401408|1444761|24.38|0|242
2025-07-04 09:41:19|russ2000_2_0242|FCCY|76|202006|202006|73|200206|202009|14.23|7.69|2.32|0.95|2.63|1.77|1.3|0.64|0.95|0.71|-1.02|-10.68|1.63|3.09|5.14|4.91|0|0|0.22|0.47|0.59|0.92|587389288|1409392000|74146017|181650000|31973000|58060900|119971060|120313868|191377|11.74|-36.97|227
2025-07-04 09:41:21|russ2000_2_0243|FCPT|27|202503|202503|39|201509|202506|242.02|25.15|20.43|15.51|14.52|9.46|10.34|1.89|0.82|0.84|1.85|0.65|4.57|5.24|9.49|5.41|2.8|3|2.82|4.44|0.43|1.41|0|0|41885040|22263000|5632000|3885554500|2690246520|1893678228|18811823|26.91|0|361
2025-07-04 09:41:22|russ2000_2_0244|FDBC|85|202503|202503|98|200012|202506|17.79|12.23|0.64|-3.63|3.31|3.26|1.28|1.25|1.26|0.03|7.11|-8.57|3.5|3.43|4.31|4.86|0|0|1.75|2|0.17|-0.48|531313522|1433689000|93579994|397698000|35980000|-126193000|265305000|211968000|326410|46|0|189
2025-07-04 09:41:25|russ2000_2_0245|FENC|82|202503|202503|51|201112|202409|28.92|130|8612093.67|76063946.67|10798404.43|7.34|9.38|4.06|-2.56|-3.29|0|0|0|0|0|0|0|0|1.16|5.5|-1.23|0.16|0|0|9775675|22675000|0|225911200|229030200|194161900|874553|8.3|0|4
2025-07-04 09:41:27|russ2000_2_0246|FFWM|33|202503|202503|40|201409|202409|20.08|40.53|3.63|0.36|3.88|5.33|1.42|0.43|2.05|1.74|0.76|2.71|1.33|0.96|3.02|4.7|0|0|1.46|1.32|1.36|1.99|2904714407|5647841000|854805000|2531808000|8188000|-176200900|420169110|228543240|3121496|5.1|0|485
2025-07-04 09:41:29|russ2000_2_0247|FG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:41:30|russ2000_2_0248|FGBI|53|202503|202503|39|201509|202506|16.45|63.23|-3.41|-5.84|2.52|0.92|1.12|0.49|0.26|0.77|0.44|-8.25|3.35|1.34|7.59|6.98|0|0|0.65|0.52|0.68|0.48|1301109064|2120998000|370506240|864461000|58680000|-531526400|104324130|80073486|147985|8.22|0|457
2025-07-04 09:41:32|russ2000_2_0249|FIT|26|202006|202006|6|201506|201612|58.13|16.27|1.29|1.1|1.52|1.43|3.34|4.36|0.11|0|-2.79|-0.42|0|0|-15.69|-48.34|7.24|7|15.9|21.03|0.68|-0.08|0|0|586784826|448231000|144131000|1429070300|1877301312|1864389120|22295119|6.96|64.38|1762
2025-07-04 09:41:33|russ2000_2_0250|FIXX|14|202006|202006|-173|202603|198200|0|0|211|128.39|285.8|220.82|3.43|2.49|0|0|-15.38|-3.27|0|0|-44.05|-50.91|0|0|6.6|9.79|0.06|-0.46|0|0|219234145|206643000|47157000|272668900|497995861|497965019|4661371|11.015|-40.88|197
2025-07-04 09:41:34|russ2000_2_0251|FLNT|50|202503|202503|46|200803|201909|107.24|27.3|6.3|0.75|3.67|0.15|19.49|1.87|0.24|1.16|-5.1|3.33|0|0|-53.19|-1.01|3.42|7|1.36|0.64|0.98|4.19|0|0|9125600|4828000|11629000|62060400|41287400|157333600|43370|2|0|192
2025-07-04 09:41:36|russ2000_2_0252|FLOW|26|202006|202006|17|201509|201912|67.24|88.93|1.25|1.4|0.91|1.36|1.62|1.81|0.89|0.73|1.21|0.97|0.39|2.13|-2.53|-12.58|4.48|5|1.68|2.25|2|1.54|0|0|245239130|657100000|225100000|1881845400|1335658410|1336948020|56401|31.4539|0|5000
2025-07-04 09:41:38|russ2000_2_0253|FMAO|90|202503|202503|83|200409|202506|11.58|12.51|0.02|-0.72|3.6|3.29|1.28|1.01|0.25|0.81|4.01|4.03|2.87|3.5|7.85|7|0|0|2.9|2.07|0.01|0.15|765193238|1518873000|148672318|365626000|26776000|261487600|346798624|278712000|411747|25.28|0|371
2025-07-04 09:41:40|russ2000_2_0254|FMBH|89|202503|202503|102|199912|202506|14.59|11.16|1.19|-2.31|3.17|2.78|1.51|1.03|0.51|0.34|1.97|4.65|1.92|2.56|6.96|6.68|0|0|0.9|1.24|0.25|1.03|1247549422|3385827000|306957733|453510000|74884000|744707600|899081431|626454151|2781012|37.49|0|828
2025-07-04 09:41:42|russ2000_2_0255|FMNB|85|202503|202503|98|200012|202506|16.37|10.77|3.11|-0.83|3.64|2.96|1.49|1.21|1|0.44|3.21|9.99|3.95|4.93|5.12|9.69|0|0|0.9|1.21|0.39|0.91|942269012|2439485000|205727506|686158000|25596000|21179500|518705334|389975684|1335260|13.79|0|450
2025-07-04 09:41:45|russ2000_2_0256|FNKO|19|202503|202503|11|201709|202006|56.7|34|1.5|0.82|0.61|0.25|3.39|1.21|1.33|0.95|0|0|0|0|2.02|-1.92|7|7|5.77|7.5|2.54|2.63|0|0|20125529|25934000|120616000|436050000|258239520|166757556|5390040|4.76|0|763
2025-07-04 09:41:46|russ2000_2_0257|FNWB|33|202503|202503|23|201412|202009|31.5|12.64|-1.17|-4.16|3.93|1.08|0.96|0.47|0.84|2.1|8.29|12.45|2.09|3.64|1.39|2.58|0|0|0.92|1.08|0.73|1.21|807875423|1170325000|290291172|81505000|14188000|294300000|68718650|72442370|304974|7.7|0|197
2025-07-04 09:41:48|russ2000_2_0258|FOCS|14|202006|202006|4|201909|202009|121.93|136.63|3.41|2.96|1.65|1.35|4.43|4.52|1.38|2.56|-7.8|-1.81|0|0|-3.75|0.57|6.56|7|2.6|3.45|1.71|0.96|0|0|68190818|35329000|244208000|3866223000|2281783962|2407379499|12043141|32.79|37.77|3400
2025-07-04 09:41:49|russ2000_2_0259|FOLD|65|202503|202503|-173|202603|198200|0|0|57.77|15.35|47.75|3.22|5.47|9.12|0.3|2.02|-13.72|0.1|0|0|-66.55|-46.71|2.76|6|8.77|11.53|1.65|0.74|0|0|201905902|250573000|70894000|1904579600|1764399363|1478187009|30336654|5.73|0|584
2025-07-04 09:41:51|russ2000_2_0260|FONR|131|202503|202503|132|199206|202506|25.79|11.97|2.43|1.51|2.27|0.92|3.6|0.55|0.78|0|0|0|0|0|-37.5|6.64|3.43|6|0.75|2.17|0.83|2|0|0|13890898|54380000|54082400|28188700|94183672|98360504|521570|14.96|0|424
2025-07-04 09:41:53|russ2000_2_0261|FPI|33|202503|202503|38|201512|202506|109.57|10.76|24.8|15.82|8.26|11.3|1.13|1.1|0.58|0.42|-11.98|6.82|4.34|2.09|0.53|0.87|1.16|2|6.39|8.44|0.59|0.27|0|0|28111437|21650000|163000|821851900|529344900|338773830|5385416|11.51|0|13
2025-07-04 09:41:55|russ2000_2_0262|FRAC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:41:55|russ2000_2_0263|FRBA|21|202503|202503|34|201612|202506|15.46|10.05|4.22|0.86|3.57|2.97|1.14|0.93|0.69|0.75|-1.72|4.23|1.27|1.55|4.3|3.78|0|0|0.89|0.72|0.57|1.28|1348074667|1923266000|156370056|351251000|11320000|347436700|387455432|305448962|697675|15.47|0|209
2025-07-04 09:41:57|russ2000_2_0264|FRTA|21|202006|202006|16|201609|202009|87.88|29.13|1.23|1.14|0.44|0.45|5.07|5.63|10.1|7.98|0.21|3.81|0|0|-1.13|2.16|3.47|5|5.71|3.12|3.68|2.73|0|0|47147059|52506000|504418000|1801254200|714012587|733053810|10097936|10.91|59.04|4578
2025-07-04 09:41:58|russ2000_2_0265|FSB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:41:59|russ2000_2_0266|FSBW|42|202503|202503|52|201206|202506|11.05|9.05|0.88|0.14|2.24|2.05|1.17|1.01|0.45|0.4|-1.53|0.68|1.4|2.79|8.25|8.84|0|0|0.51|0.55|0.77|1.36|649779944|1606872000|109023755|64301000|33070000|357238600|304915402|169538776|650534|39.38|0|452
2025-07-04 09:42:01|russ2000_2_0267|FSCT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:42:01|russ2000_2_0268|FSFG|56|202503|202503|62|200912|202506|11.82|8.91|1|2.67|2.3|2.25|0.85|0.97|1.17|1.95|-4.76|-59.22|1.48|2.48|3.12|5.57|0|0|0.32|0.93|0.4|1.07|518795039|982870000|138656167|28683000|24093000|144571300|173254264|59264672|1100254|25.04|0|473
2025-07-04 09:42:03|russ2000_2_0269|FTSI|18|202006|202006|6|201803|201909|7.07|10.33|0.9|0.51|0.49|0.04|13.91|1.21|3.37|-24.03|18.29|36.79|0|0|-4.16|-17.9|5.4|2|2.8|2.88|2.09|2.7|0|0|183025000|192500000|224800000|260364600|18564105|18557550|1273771|3.45|-92.59|1250
2025-07-04 09:42:04|russ2000_2_0270|FTSV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:42:05|russ2000_2_0271|FUNC|121|202503|202503|131|199209|202506|13.85|8.91|2.89|-1.25|2.29|2.46|1.27|1.09|1.41|0.66|5.71|6.35|3|2.77|5.75|5.18|0|0|0.37|0.87|0.53|1.12|816625548|1351568000|101564305|151336000|40839000|170494400|200901386|216821920|1502973|31.01|0|319
2025-07-04 09:42:08|russ2000_2_0272|FVCB|33|202503|202503|35|201609|202506|21.67|11.57|3.58|-0.7|5.02|3.89|1.57|0.88|0.18|0.08|-4.41|1.14|0|0|6.55|6.65|0|0|0.6|0.84|0.71|0.19|837876792|1519036000|158152042|282647000|13542000|-51638300|217193160|164303200|481770|11.8|0|124
2025-07-04 09:42:09|russ2000_2_0273|GATX|150|202503|202503|162|198412|202506|14.91|19.46|3.78|5.48|1.38|3.39|1.57|2.15|3.43|3.43|1.35|2.98|3.26|1.55|2.93|2.77|1.7|3|8.21|18.98|1.15|0.55|0|0|146912687|757200000|7208500000|13475775800|5478375848|5436024000|32163848|153.56|0|2165
2025-07-04 09:42:12|russ2000_2_0274|GBT|26|202006|202006|-173|202603|198200|0|0|0|0|0|0|5.46|6.6|0.14|0.15|0|0|0|0|0|0|0|0|11.71|15.1|3.32|2|0|0|324001826|540730000|91248000|2806643700|3272008850|3260575945|40404461|53.35|-2.02|352
2025-07-04 09:42:13|russ2000_2_0275|GCBC|91|202503|202503|104|199906|202506|19.19|13.23|3.19|-1.14|4.5|5.29|1.81|1.65|0.36|0.41|2.85|0.95|2.81|1.62|7.72|12.7|0|0|0.2|0.2|0.38|0.48|492322164|1501075000|74594818|474730000|13658000|-2379500|378335496|189169970|595344|22.22|0|186
2025-07-04 09:42:16|russ2000_2_0276|GCP|23|202006|202006|19|201512|202009|77.54|65.06|1.98|1.66|1.76|1.62|3.46|2.97|-1.18|0.69|-1.01|0.08|0|0|17.63|2.54|6.26|7|3.46|1.61|0.8|1.09|0|0|284038095|318200000|276900000|1507297700|1522250156|1520694000|6876148|20.86|11.13|2000
2025-07-04 09:42:17|russ2000_2_0277|GDEN|89|202503|202503|102|199912|202506|108.05|75.46|12.89|1.86|13.94|1.3|1.05|1.68|0.61|0.88|0|0|0.15|3.4|-2.38|-8.89|3.85|5|3.71|2.24|1.13|3.43|0|0|56416742|50495000|1206338000|1132093900|777990879|826158960|6027221|29.43|0|8000
2025-07-04 09:42:19|russ2000_2_0278|GEFB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:42:20|russ2000_2_0279|GENC|138|202409|202409|95|200106|202503|43.71|12.28|0.55|0.58|1.58|1.81|2.68|1.05|1.98|0|0|0|0|0|9.13|3.91|1.8|4|0.41|0.72|0.49|0.56|0|0|45470862|115409000|8391000|89798800|205207800|206066000|333888|14|0|334
2025-07-04 09:42:23|russ2000_2_0280|GH|15|202503|202503|-173|202603|198200|0|0|36.7|39.59|26.29|8.29|8.97|9.99|-2.43|-4.45|-6.27|-4.51|0|0|-18.32|-13.9|3.88|5|3.07|2.36|0.41|0.68|0|0|556064769|698572000|95498000|6864898500|6434600288|4996412440|110304067|52.04|0|622
2025-07-04 09:42:24|russ2000_2_0281|GKOS|29|202503|202503|14|201609|202003|429|128.31|10.41|9.78|11.69|13.92|14.81|7.73|0.32|0.08|-9.2|-8.79|0|0|-13.89|-13.96|8.29|6|9.47|14.91|1.61|1.8|0|0|141193346|298696000|90371000|5603346200|5860777890|4579362150|95569964|103.29|0|600
2025-07-04 09:42:26|russ2000_2_0282|GLYC|32|202006|202006|-173|202603|198200|0|0|56.49|69.8|4.12|4.96|8.42|1.01|0|0|-15.31|0|0|0|-43.29|-30.6|0|0|6.25|4.22|2.9|2.07|0|0|98277693|149844600|3381800|-3329800|143414129|134469991|757456|3.07|-28.77|57
2025-07-04 09:42:27|russ2000_2_0283|GMRE|38|202503|202503|28|201806|202506|215.7|231|18.45|14.3|5.3|3.33|1.56|1.05|-12.14|1.31|-40.7|-24.57|41.72|9.67|-1.33|1.11|2.31|3|3.48|1.79|-14.01|0.96|0|0|5840297|5412000|3044000|1230797400|463469391|314649720|5561833|6.93|0|4
2025-07-04 09:42:29|russ2000_2_0284|GMS|29|202503|202503|37|201603|202506|27.33|37.96|0.75|0.62|0.46|0.78|2.08|2.94|1.49|0.75|-6.74|1.93|0|0|3.39|1.46|7.8|9|1.85|2.54|1.68|1.51|0|0|43565846|55599000|412425000|5190175300|4186590800|4718964900|153737632|109.7|0|5913
2025-07-04 09:42:31|russ2000_2_0285|GNK|65|202503|202503|25|201903|202506|21.25|12.57|5.42|1.67|1.43|1.51|0.8|0.62|1.02|0.09|0|0|1.42|9.1|-0.76|-10.7|1.34|1|1.8|1.53|0.16|0.43|0|0|146778984|30243000|1124121000|615351700|561480665|547644763|9823588|13.07|0|1255
2025-07-04 09:42:33|russ2000_2_0286|GNL|32|202503|202503|19|201512|202009|384.95|66.25|11.66|10.06|5.12|2.38|1.02|0.88|1.09|1.69|1.02|-0.36|11.31|13.44|0.29|1.07|1.96|3|2.9|1.33|1.16|1.37|0|0|152987483|147047000|49450000|4771356700|1726914520|680275385|13880912|7.55|0|1
2025-07-04 09:42:34|russ2000_2_0287|GNTY|22|202503|202503|33|201703|202506|16.85|14.53|1.44|-0.57|3.9|4.12|1.5|1.48|0.36|0.13|4.38|3.72|2.42|2.31|6.51|6.96|0|0|0.86|1.36|0.22|1.04|1860545313|2223082000|307543632|417085000|55468000|106741300|481986836|467374744|2100132|42.44|0|469
2025-07-04 09:42:36|russ2000_2_0288|GOLF|25|202503|202503|35|201609|202506|25.27|20.23|1.45|1.95|1.29|1.86|3.14|5.48|0.9|1.21|2.57|2.83|1.45|1.24|6.07|4.21|7.47|8|4.9|3.32|0.77|0.7|0|0|60509182|40599000|223305000|5186916000|4328719362|5452412064|27750190|72.82|0|5213
2025-07-04 09:42:38|russ2000_2_0289|GOSS|14|202503|202503|-173|202603|198200|0|0|0|0|2.15|2.27|3.61|9.01|-7.1|-31.64|0|0|0|0|0|0|0|0|6.4|13.69|0.89|1.51|0|0|342079000|257934000|16049000|219411600|279482199|81917877|2838747|1.23|0|171
2025-07-04 09:42:39|russ2000_2_0290|GPMT|21|202503|202503|12|201706|202006|14.26|25.31|17.01|15.78|7.82|3.27|0.73|0.2|1.1|1.42|-17.93|27.33|13.56|8.1|3.64|-0.16|0|0|5.63|7.06|0.96|1.92|0|0|111075944|85744000|0|894089600|119521077|136241001|2059948|2.47|0|
2025-07-04 09:42:40|russ2000_2_0291|GRBK|57|202503|202503|42|201412|202506|13.02|7.59|1.01|1.13|0.67|1.31|1.6|1.68|1.47|0.17|-0.28|-0.2|0|0|-0.96|10.31|3.24|6|2.45|1.35|2.4|1.28|0|0|28357682|103003000|7067000|3061260700|2786281968|3187512960|15594938|62.88|0|460
2025-07-04 09:42:42|russ2000_2_0292|GRIF|94|202006|202006|84|199903|202003|106.28|46.36|5.2|11.66|3.83|7.32|1.27|2.7|0.6|1.5|-0.12|-9.37|1.09|0.98|0.71|-1.7|1.56|3|0.65|0.86|0.53|0.99|0|0|14349883|27767000|942000|431452200|297008250|271897500|225788|52.5|41.89|32
2025-07-04 09:42:44|russ2000_2_0293|GRTS|12|202006|202006|-173|202603|198200|0|0|35.01|2.24|56.93|26.68|2.22|1.04|0|0|-32.09|-6.07|0|0|-65.77|-78.37|0|0|6.96|6.2|1.19|1.18|0|0|117241000|91913000|48490000|8122100|99939980|98728930|987279|2.65|-69.31|176
2025-07-04 09:42:45|russ2000_2_0294|GSHD|17|202503|202503|24|201906|202506|152.06|88.66|22.12|37.45|11.5|11.37|527.42|67.37|3.45|-3.31|0|0|0|0|-14.65|12.73|0|0|4.33|3.5|0.62|1.39|0|0|25435886|70208000|12349000|2810013000|2643553050|1893587970|26301920|105.51|0|595
2025-07-04 09:42:47|russ2000_2_0295|GTHX|18|202006|202006|-173|202603|198200|0|0|0|0|0|0|6.52|2.22|0.1|0.1|0|0|0|0|0|0|0|0|7.3|18.03|1.47|1.96|0|0|220056300|234267000|11708000|238320000|451915808|450411504|8755712|11.92|-49.3|104
2025-07-04 09:42:48|russ2000_2_0296|GTXI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:42:48|russ2000_2_0297|GWRS|26|202503|202503|37|201603|202506|73.53|44.3|9.22|9.45|5.87|4.63|9.39|3.62|5.41|1.59|-0.33|-2.2|2.73|2.97|3.84|0.72|2.58|3|0.6|0.41|0.26|0.76|0|0|13905875|31467000|233891000|370695700|279725690|229947540|491037|10.19|0|75
2025-07-04 09:42:50|russ2000_2_0298|HARP|11|202006|202006|-173|202603|198200|0|0|35.15|26.32|46.13|42.7|3.91|5.94|0|0|-15.49|0|0|0|-113.02|-57.83|0|0|1.19|3.5|0.9|0.91|0|0|109249667|171620000|17641000|255539200|426314779|424090788|9205708|16.99|24.38|76
2025-07-04 09:42:51|russ2000_2_0299|HBB|19|202503|202503|31|201709|202506|12.83|7.3|0.56|0.53|0.45|0.38|4.55|1.5|1.26|0.31|4.95|11.72|2.18|2.6|9.74|15|7.45|8|2.18|3.06|0.79|2.62|0|0|10210313|48296000|23064000|246646700|244592080|244556300|487414|17.89|0|680
2025-07-04 09:42:52|russ2000_2_0300|HBCP|57|202503|202503|67|200809|202506|17.71|10.83|1.63|-2.33|3.23|3|1.09|1|0.39|0.55|3.02|11.78|1.9|2.03|4.75|4.89|0|0|1.13|1.06|0.36|0.87|1017040427|2266704000|177294061|141594000|45967000|485673500|410423814|452039400|3435990|51.78|0|143
2025-07-04 09:42:54|russ2000_2_0301|HBIO|85|202503|202503|55|200109|201506|58.15|601.23|1.28|1.51|1.29|0.21|1.36|1.32|0.24|2.42|-0.76|2.29|0|0|-0.85|-6.31|4.59|8|1.74|3.48|1.13|1.44|0|0|14262530|5546000|12387000|50034000|19622040|17072098|10696105|0.4438|0|505
2025-07-04 09:42:56|russ2000_2_0302|HBMD|38|202006|202006|34|201112|202006|32|12.46|3.31|1.23|2.39|1.95|1.11|0.59|1|0.97|-14.47|0.94|0|0|2.42|-2.55|0|0|0.7|0.98|0.17|1.01|878830657|1830674000|127779629|335959000|42434000|104436800|167505515|167505515|290391|8.95|-46.2|307
2025-07-04 09:42:57|russ2000_2_0303|HCHC|96|202006|202006|4|201809|201909|1.08|0.91|-0.6|-1.95|0.14|0.06|2.94|0.38|2.14|1.92|-19.32|7.81|0|0|-5.87|-9.73|2.45|1|4.7|8.23|1.73|2.57|0|0|600503021|4320100000|220200000|-3510675600|120624435|119595000|713631|2.55|4.08|3728
2025-07-04 09:42:59|russ2000_2_0304|HIFS|129|202503|202503|123|199409|202506|12.24|19.16|8.57|7.18|4.23|8.01|1.52|1.24|2.59|3.36|0|0|1.81|1.01|4.3|4.83|0|0|0.39|0.93|0.5|1.1|615091780|2054288000|109284705|361641000|15358000|1651084900|541477505|540409600|25453176|248.35|0|90
2025-07-04 09:43:02|russ2000_2_0305|HIIQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:43:03|russ2000_2_0306|HLI|28|202503|202503|40|201506|202506|21.85|30.92|2.5|3.16|3.13|5.17|3.55|5.77|0.03|0|0.12|-1.94|2|1.28|16.44|18.84|5.92|7|1.12|1.61|0.92|0.33|0|0|323238840|1138335000|195304000|11421059300|12568301835|12020408070|63461233|179.95|0|1491
2025-07-04 09:43:05|russ2000_2_0307|HLNE|23|202503|202503|33|201703|202506|197.35|26.37|9.52|12.2|6.54|10.27|19.41|8.2|0.37|0.4|-6.25|-8.11|1.63|1.41|9.12|18.5|7.87|8|2|2.51|0.97|0.99|0|0|92080500|277273000|17363000|6099816400|6181864700|4326161224|129953154|142.12|0|400
2025-07-04 09:43:06|russ2000_2_0308|HOFT|85|202503|202503|94|200103|202409|22.45|129.54|0.66|0.54|0.64|0.31|1.48|0.62|0.12|0.11|4.37|3.74|2.6|7.99|7.24|-6.29|4.62|7|3.27|5.35|0.65|1.24|0|0|26899753|18011000|66258000|127481400|123295104|136546560|1739538|11.52|0|1251
2025-07-04 09:43:08|russ2000_2_0309|HOME|26|202006|202006|14|201606|201912|35.7|9.31|1.68|0.91|1.2|0.67|2.02|2.78|1.07|1.07|-2.02|5.79|0|0|-2.86|-44.14|4.48|4|8.2|13.61|1.58|4.34|0|0|12171348|32405000|1964740000|1289228700|952548436|952524692|58289495|14.84|46.89|6289
2025-07-04 09:43:09|russ2000_2_0310|HONE|25|202503|202503|36|201606|202506|68.81|18.54|6.51|1.64|5.08|2.86|2.01|0.87|0.84|0.69|0|0|0.58|2.83|1.73|2.79|0|0|1.06|1.85|0.41|1.08|2306977737|3308674000|311360409|230492000|47797000|672357900|507011280|635977168|4252120|11.68|0|675
2025-07-04 09:43:11|russ2000_2_0311|HOPE|86|202503|202503|98|200012|202506|15.83|13.76|3.3|-3.39|3.47|2.78|1.7|0.64|0.7|0.1|-1.8|23.16|1.92|5.22|7.41|4.41|0|0|3.64|2.19|1.32|1.62|4442938557|14008356000|780591650|737427000|49552000|846536000|1299134750|1325549864|8488295|10.73|0|1474
2025-07-04 09:43:14|russ2000_2_0312|HPR|72|202006|202006|56|200512|201912|74.74|2.61|3.83|2.31|2.24|0.14|1.58|22.72|6.33|364.7|-13.54|-207.87|0|0|-4.18|-77.46|1.85|1|12.09|6.19|2.21|4.75|0|0|83907485|2736000|787856000|844052500|64923683|63907472|1025076|0.3016|-84.22|155
2025-07-04 09:43:15|russ2000_2_0313|HRI|27|202503|202503|36|201606|202506|16.84|29.33|1.87|1.64|0.82|1.09|2.98|2.76|3.84|2.98|-7.27|3.25|0.38|2.07|2.8|2.76|3.11|4|3.56|1.99|3.55|2.65|0|0|39900000|48000000|2875200000|7747835800|3751123805|3884855000|58633849|131.69|0|5100
2025-07-04 09:43:17|russ2000_2_0314|HSDT|31|202503|202503|-173|202603|198200|0|0|16.7|18.99|10.04|0.12|274.99|0.97|0|0|-34.08|-46.33|0|0|-152.13|-243.79|1.25|1|5.06|2.13|-0.78|2.97|0|0|6492007|6414000|595000|-59500|6354530|369672030|2403466|9.1|0|19
2025-07-04 09:43:19|russ2000_2_0315|HSKA|94|202006|202006|55|200603|201912|80.06|207.04|2.11|6.41|2|5.34|6.5|3.38|0.98|0.19|0|0|0|0|-9.08|-5.83|4.36|6|1.46|4.31|1.43|2.26|0|0|11606330|79189000|39861000|905679900|910505308|848726960|4881708|96.71|42.64|386
2025-07-04 09:43:21|russ2000_2_0316|HUD|15|202006|202006|5|201812|202003|58.64|33.07|0.89|0.79|0.68|0.5|2.35|1.74|1.05|1.35|-0.77|0.58|0|0|-1.55|-13.2|8.64|8|1.07|4.33|1.26|2.37|0|0|239776923|204500000|1467100000|1101928800|702528800|707225600|23588261|7.6|-38.06|10140
2025-07-04 09:43:22|russ2000_2_0317|HWC|130|202503|202503|136|199106|202506|15.87|10.59|2.06|-1.97|3.14|3.43|1.57|1.15|0.23|0.05|2.92|12.76|2.59|2.96|9.39|-0.95|0|0|2.81|1.62|0.66|1.68|8049386569|27030659000|1204702773|6685942000|495249000|-1559160300|4938294200|4969565720|34004479|57.4|0|4196
2025-07-04 09:43:24|russ2000_2_0318|ICBK|27|202006|202006|23|201412|202009|13.94|20.89|2.22|0.6|3.33|2.48|1.18|0.75|0.85|1.53|-1.65|-9.43|1.02|1.37|4.79|2.13|0|0|0.81|1.16|0.56|0.96|940984560|1073053000|189572760|354403000|14314000|30541400|120873792|123873264|106239|18.96|-1.1|174
2025-07-04 09:43:25|russ2000_2_0319|ICHR|22|202503|202503|15|201612|202009|102.8|25.83|0.96|0.82|0.9|0.74|2.32|0.96|0.61|0.18|-0.14|-0.34|0|0|12.85|4.69|5.13|5|13.32|6.44|3.15|1.95|0|0|56451300|109281000|57650000|687601800|669983248|453035880|9029228|19.64|0|1715
2025-07-04 09:43:27|russ2000_2_0320|IEA|18|202006|202006|-173|202603|198200|0|0|0.33|0.24|0.1|0.1|1.3|1.31|-2.76|-4|-37.51|-2.81|0|0|3.32|5.77|4.43|7|1.26|0.47|0.6|1.69|0|0|29482800|59392000|176473000|381236900|124717355|237871480|2470182|5.95|39.73|2650
2025-07-04 09:43:28|russ2000_2_0321|IESC|86|202503|202503|75|200609|202506|78.9|24.79|0.27|0.54|0.4|1.92|1.88|8.33|0.5|0|1.3|2.21|0|0|-5.42|14.11|4.25|9|2.04|1.43|1.59|1.43|0|0|32726314|88275000|57814000|5833941900|5891511109|6219852441|47785957|296.23|0|5389
2025-07-04 09:43:30|russ2000_2_0322|IIIV|16|202503|202503|3|202409|202506|5.44|6.25|2.77|4.37|1.63|3|7.4|1.74|1.22|0.03|-4.12|-0.6|0|0|-2.22|-0.24|7.33|7|2.22|3.61|1.3|1.98|0|0|14326214|7749000|5506000|802827600|670154760|408322572|11793807|27.48|0|542
2025-07-04 09:43:32|russ2000_2_0323|IIN|144|202006|202006|114|199012|201906|44.1|36.5|0.8|0.83|0.74|1.09|1.82|1.25|0.4|0|0.29|0|1.17|0|-0.29|-4.24|3.18|6|1.01|4.99|1.14|1.05|0|0|5704635|26977000|17852000|83198800|108816120|108170580|398904|12.18|-37.35|780
2025-07-04 09:43:34|russ2000_2_0324|IIPR|19|202503|202503|29|201803|202506|79.65|10.62|30.65|33.24|20.36|5.17|2.08|0.82|0.14|0.15|-28.91|-39.68|5.21|13.76|2.87|5.52|2.33|3|11.26|8.25|0.9|0.77|0|0|137808353|128010000|1091000|1741085500|1567044204|974345856|13583960|55.22|0|15
2025-07-04 09:43:36|russ2000_2_0325|ILPT|18|202503|202503|11|201712|202009|20.5|28.04|12.04|11.28|5.44|0.68|1.23|0.56|2.19|7.96|-7.09|-2.88|4.12|0.88|4.18|2.08|2.55|3|3.18|1.3|0.94|0.85|0|0|41856643|107951000|130153000|4926529600|300953835|296164050|2283963|4.55|0|
2025-07-04 09:43:38|russ2000_2_0326|IMAX|109|202503|202503|118|199512|202506|89.05|59.49|4.43|2.97|3.94|4.22|6.45|5.02|-1.29|0.93|0.26|-0.5|0|0|-0.15|-6.75|2.93|3|8.89|6.46|1.61|2.56|0|0|74507303|97069000|287220000|1769941300|1502626320|1644271680|22847029|27.96|0|673
2025-07-04 09:43:41|russ2000_2_0327|IMH|102|202006|202006|33|200909|201712|16.34|5.91|53.61|6.43|1.01|3.44|1.42|1.97|90.05|4.57|5655.54|225.77|0|0|-0.75|-13.33|1|1|4.58|0.38|0.6|0.68|0|0|53310929|43002000|15803000|49040900|29509561|29509700|92839|1.39|-85.35|530
2025-07-04 09:43:43|russ2000_2_0328|IMUX|35|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.01|5.87|0|0|0|0|0|0|0|0|0|0|6|5.13|2.75|2.1|0|0|51640333|14304000|1117000|52528700|62880253|8855460|1635243|0.6975|0|26
2025-07-04 09:43:44|russ2000_2_0329|INBK|53|202503|202503|77|200603|202506|12.22|11.16|0.65|-4.46|2.27|1.74|0.91|0.6|1.37|1.29|-21.41|5.49|1.04|0.89|3.12|2.86|0|0|1.19|1.31|0.38|0.82|1298589470|3372391000|387778208|904780000|31262000|-170600000|233951990|262899080|1164410|26.9|0|231
2025-07-04 09:43:47|russ2000_2_0330|INNT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:43:47|russ2000_2_0331|INSP|17|202503|202503|4|202406|202506|244.24|59.8|21.43|39.86|15.72|4.7|9.25|6.02|0.82|0.11|-8.43|-5.36|0|0|-23.95|-30.73|7.22|8|5.03|6.5|1.14|1.39|0|0|193382071|369189000|3731000|3458234400|3823971521|3411562461|70171756|129.77|0|239
2025-07-04 09:43:49|russ2000_2_0332|INST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:43:50|russ2000_2_0333|INSW|25|202503|202503|35|201609|202506|7.87|5.64|3.41|1.9|1.84|2.11|0.65|0.96|0.54|0.32|0|0|0.27|1.32|-2.42|5.97|1.47|3|3.42|5.65|-0.03|-0.05|0|0|122657682|132769000|1313864000|2261998500|1798008000|1044779904|24196689|36.48|0|1666
2025-07-04 09:43:51|russ2000_2_0334|INVA|68|202503|202503|35|201606|202503|24.77|95.68|126.59|3.5|110.03|4.02|27.89|1.95|-0.4|0.69|5.74|0.02|2.03|0|-142.65|30.95|2|2|11.84|11.04|1.74|0.87|0|0|236058574|446880000|37000|1263158800|1261073408|2281119050|20175411|20.09|0|5
2025-07-04 09:43:53|russ2000_2_0335|IOTS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:43:55|russ2000_2_0336|IOVA|53|202503|202503|1|201303|201306|0.85|0.84|0|0|23.82|2.46|44.42|0.75|0|0|0|0|0|0|0|0|0|0|8.15|8.82|3.32|-0.16|0|0|128774521|359713000|26206000|215656200|574367168|229038640|20657106|1.72|0|148
2025-07-04 09:43:57|russ2000_2_0337|IRMD|33|202503|202503|44|201406|202506|58.71|38.57|6.7|5.82|8.38|10.19|6.88|8.44|0|0|-0.28|0.64|0.16|1.07|18.36|9.88|7.96|9|4.84|2.02|1.69|0.36|0|0|28787913|50330900|5064300|709904900|760235829|722047956|3281243|59.79|0|114
2025-07-04 09:43:59|russ2000_2_0338|IRT|47|202503|202503|48|201306|202506|1761.99|126.36|10.47|10.14|4.42|6.27|1.36|1.2|46.94|0.65|-20.13|0.13|6.82|3.67|0.23|1.8|1.82|2|3.04|9.49|0.74|1.41|0|0|12963141|29055000|0|6492347700|4135271008|1682193401|40585446|17.69|0|444
2025-07-04 09:44:00|russ2000_2_0339|IRTC|23|202503|202503|-173|202603|198200|0|0|13.38|29.76|11.25|7.8|27.34|56.72|1.39|7.47|-1.85|-3.81|0|0|-45.85|-43.74|8.63|9|11.22|10.05|1.43|1.69|0|0|148622333|520589000|117957000|5041867200|4913633400|4184109336|73907764|153.96|0|997
2025-07-04 09:44:02|russ2000_2_0340|ISTR|33|202503|202503|44|201406|202506|17.74|8.82|2.31|-0.46|3.27|2.31|1.13|0.76|0.88|0.34|-6.07|-11.02|0.91|2.2|3.51|2.98|0|0|0.72|0.72|0.36|1.19|1055188741|1889588000|212961700|389250000|56767000|-113583500|189749448|210242172|427194|19.32|0|336
2025-07-04 09:44:04|russ2000_2_0341|ITGR|83|202503|202503|96|200106|202506|51.95|58.28|2.39|2.24|1.89|2.48|2.06|2.67|0.82|0.77|-2.57|-0.47|0|0|3.46|3.64|2.74|4|5.89|2.83|1.25|1.28|0|0|51708157|31711000|294973000|5494173200|4290411003|4073873130|50273571|122.97|0|8400
2025-07-04 09:44:06|russ2000_2_0342|ITI|139|202006|202006|127|198812|202009|73.6|26.19|1.05|1.21|0.94|1.45|2.24|2.31|0.55|0|-4.67|-13.81|0|0|-10.73|9.78|3.6|9|0.83|1.19|0.91|1.7|0|0|7355065|34471000|14134000|140282200|167083200|170178700|868018|4.1|-28.63|440
2025-07-04 09:44:08|russ2000_2_0343|ITIC|149|202503|202503|154|198612|202506|14.92|13.46|1.32|0.55|1.8|1.53|1.45|1.57|0.01|0|3.01|7.98|0.66|0.87|11.4|14|0|0|0.31|0.9|0.66|0.82|1333333|1600000|65478852|129319000|14318000|269256200|398511800|400413500|17652298|211.3|0|402
2025-07-04 09:44:11|russ2000_2_0344|JAG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:44:12|russ2000_2_0345|JAX|24|202006|202006|18|201509|202003|27.22|6.43|0.69|0.43|0.64|0.37|1.36|0.74|0.18|0.24|1.47|1.13|0|0|3.02|-15.8|7.74|7|1.13|1.04|0.54|2.01|0|0|10056286|17315000|177860000|87786800|78060840|76414000|742356|5.2|-55.63|4200
2025-07-04 09:44:13|russ2000_2_0346|JCAP|23|202503|202006|15|201606|202003|14.2|9.37|23.05|18.1|16.05|8.14|1.19|2.75|0.12|0.5|-18.87|-11.01|7.55|6.76|6.92|-4.58|1.8|2|4.16|1.97|0.74|1.89|0|0|31922304|26989000|137000|2380805500|1195803540|425637810|0|18.45|0|16
2025-07-04 09:44:14|russ2000_2_0347|JELD|25|202503|202503|13|201706|202009|57.36|46.89|0.97|0.87|0.54|0.09|7.16|0.74|-0.67|2.61|-2.49|-2.06|0|0|7.78|2|5.82|6|2.27|1.25|2.42|2.76|0|0|156570682|132469000|1049752000|1384112100|334052208|395662456|6380510|3.92|0|23300
2025-07-04 09:44:16|russ2000_2_0348|JILL|25|202503|202503|34|201612|202506|10.18|6.91|0.69|0.52|0.42|0.4|2.35|2.11|0.94|0.62|0|0|0.26|1.94|-7.33|-46.44|8.71|9|6.16|5.08|3|1.19|0|0|31668950|31245000|267038000|275047800|236580840|692996256|2326640|15.48|0|3748
2025-07-04 09:44:18|russ2000_2_0349|JNCE|19|202006|202006|4|201909|202009|7|13.16|1.02|0.92|3.31|1.68|2.17|2.21|0|0|-7.1|0|0|0|-8.36|66.37|0|0|5.61|4.64|4.24|0.15|0|0|187543176|127205000|25162000|154039000|280014300|279915660|19076806|8.22|140.35|130
2025-07-04 09:44:19|russ2000_2_0350|KALA|21|202503|202503|-173|202603|198200|0|0|63.38|67.83|28.83|3.87|3.71|5.38|1.19|0.56|-20.15|-24.99|0|0|-66.28|-59.46|1|1|6.55|11.64|0.73|-1.21|0|0|96976278|42222000|31793000|19115400|30713424|265150564|266891|4.76|0|136
2025-07-04 09:44:20|russ2000_2_0351|KDMN|22|202006|202006|-173|202603|198200|0|0|111.12|43.42|96.72|47.56|5.36|5.6|1.1|0.02|-27.5|-15.82|0|0|-3456.33|-87.35|2.76|2|6.04|18.1|1.66|0.99|0|0|81370632|182295000|19779000|500861000|636481212|604187892|9147139|3.72|46.9|115
2025-07-04 09:44:21|russ2000_2_0352|KIDS|22|202503|202503|-173|202603|198200|0|0|8.76|11.57|6.14|2.34|5.28|1.53|-0.01|0.21|-5.59|-15.22|0|0|-19.32|-12.93|8.07|7|5.4|13.58|0.61|1.22|0|0|38642263|58772000|24131000|546454100|533305440|376954668|2905508|21.48|0|94
2025-07-04 09:44:23|russ2000_2_0353|KINS|85|202503|202503|91|200209|202506|16.48|9.69|1.29|-0.68|1.5|1.18|2.37|2.63|0.67|0.07|-4.7|6.75|2.76|3.48|3.29|-0.96|3|3|0.34|0.33|0.34|1.07|0|0|51287635|124912400|7361800|96281300|212030813|165423268|5029167|15.41|0|97
2025-07-04 09:44:25|russ2000_2_0354|KLXE|17|202503|202503|4|201806|201906|65.83|113.53|0.87|0.51|0.47|0.04|7.27|34.19|6.24|-9.81|-7.06|2|0|0|-16.94|-74.06|4.33|1|11.07|7.98|3.17|4.9|0|0|95542857|14600000|234100000|279225800|32912000|9350000|413592|1.87|0|1370
2025-07-04 09:44:26|russ2000_2_0355|KNSA|17|202503|202503|-173|202603|198200|0|0|0|0|4.26|4.19|3.84|4.41|0|0|0|0|0|0|0|0|0|0|2.05|4.86|-0.54|0.6|0|0|254962571|268340000|6533000|1750767600|2014301291|1602483147|26058188|27.67|0|137
2025-07-04 09:44:28|russ2000_2_0356|KNSL|25|202503|202503|36|201606|202506|36.05|27.84|3.26|8.03|6.37|6.89|5.57|7.13|0.07|0.12|-0.42|-1.88|0.34|0.13|14.39|16.17|0|0|2.7|3.34|0.32|0.91|54605000|36497000|780702182|2068724000|42390000|9395853500|11278547640|10987917300|98290091|483.9|0|275
2025-07-04 09:44:29|russ2000_2_0357|KOD|15|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.64|1.81|0|0|0|0|0|0|0|0|0|0|4.42|8.29|1.68|1.67|0|0|154532615|138851000|2697000|57956900|196764587|167737354|1202556|3.73|0|48
2025-07-04 09:44:31|russ2000_2_0358|KREF|21|202503|202503|33|201703|202506|28.22|54.81|32.15|38.51|10.08|4.18|0.93|0.45|2.36|3.06|-27.22|-16.51|9.55|11.4|2.82|0.83|0|0|2.27|3.42|0.33|1.02|0|0|122981889|106411000|0|4546410300|594820865|486770957|6178689|8.77|0|
2025-07-04 09:44:32|russ2000_2_0359|KURA|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.72|1.37|0.02|0.03|0|0|0|0|0|0|0|0|4.28|5.32|4.31|1.93|0|0|203277130|658191000|8760000|-149084000|466086752|297922410|7603614|5.77|0|71
2025-07-04 09:44:33|russ2000_2_0360|KZR|17|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.77|0.32|0|0|0|0|0|0|0|0|0|0|3.92|3.23|0.56|-0.45|0|0|105036500|114361000|7478000|-71809400|33460564|196651460|150021|4.58|0|40
2025-07-04 09:44:35|russ2000_2_0361|LAND|39|202503|202503|27|201212|201909|246.24|59.45|21.03|15.26|9.18|4.48|1.89|0.53|1.87|0.72|-12.55|-5.86|4.68|5.51|0.16|0.65|1.84|2|2.6|1.63|0.87|0.71|0|0|11746284|42917000|30179400|823928400|367998399|217826145|3207017|10.17|0|
2025-07-04 09:44:36|russ2000_2_0362|LASR|17|202503|202503|6|201806|201912|979.59|3447.92|3.89|4.44|3.77|4.63|4.76|4.57|0.08|0.09|-7.66|-0.34|0|0|0.94|-11.58|5.67|5|5.27|4.83|2.54|2.73|0|0|115364071|116718000|52429000|876251400|972880800|751323360|19246030|19.68|0|1100
2025-07-04 09:44:37|russ2000_2_0363|LAUR|28|202503|202503|34|201612|202506|15.23|12.44|1.54|1.26|1.07|2.32|2.09|3.83|3.57|0.12|2.19|20.23|0|0|6.65|-5.83|2.15|3|1.44|3.48|0.78|1.31|0|0|400897250|109776000|1600049000|3481234500|3479182476|4908140020|17629632|23.38|0|50000
2025-07-04 09:44:39|russ2000_2_0364|LAWS|142|202006|202006|123|198912|202009|47.28|26.03|1.01|1.04|1.06|1.11|2.39|3.11|0.04|0.01|3.22|2.95|1.65|0|7.31|12.61|4.44|10|0.85|0.67|0.95|1.84|0|0|12057719|10012000|24379000|362211400|369573622|381496940|772881|41.03|5.94|1770
2025-07-04 09:44:42|russ2000_2_0365|LBC|15|202006|202006|11|201712|202009|11.23|10.74|8.43|5.35|4.61|3.18|1.03|0.68|2.15|1.87|7.69|14.79|2.13|2.75|3|2.41|0|0|0.4|0.43|1.02|0.72|4721670615|5383519000|682091231|805521000|19262000|718615300|433206583|434596770|348837|8.27|-26.3|285
2025-07-04 09:44:42|russ2000_2_0366|LBRT|22|202503|202503|30|201712|202506|11.29|7.6|0.99|0.72|0.75|0.46|3|0.94|0.33|0.11|5.04|3.67|2.58|2.7|7.62|-5.12|4.87|2|5.3|4.92|2.97|3.79|0|0|51401300|24100000|720726000|2045134200|1845869200|956192160|34008147|11.48|0|2571
2025-07-04 09:44:44|russ2000_2_0367|LCII|146|202503|202503|161|198503|202506|47.73|14.95|0.76|1.43|0.67|0.61|2.47|1.68|0.51|0.69|2.09|-0.59|2.96|4.93|13.05|8.08|3.83|7|3.2|2.71|1.16|1.87|0|0|19522677|231243000|463904000|3008460900|2301270840|2299720610|29780237|91.19|0|10500
2025-07-04 09:44:46|russ2000_2_0368|LCNB|86|202503|202503|98|200012|202506|14.3|12.63|1.04|0.19|3.41|2.39|1.45|0.8|0.2|0.4|3.6|6.92|4.32|6.06|9.11|7.11|0|0|0.66|0.75|0.24|1.13|751843651|1430394000|132655081|132048000|41038000|178441300|205845057|187987687|275582|14.53|0|332
2025-07-04 09:44:49|russ2000_2_0369|LEGH|14|202503|202503|26|201812|202506|11.86|9.94|2.1|2.17|2.62|3.18|1.4|1.08|0.17|0|-9.19|-1.15|0|0|11.88|12.22|5.57|6|1.03|0.28|0.94|1.53|0|0|1871500|3414000|24728000|543097600|546772204|548412788|2208287|22.66|0|800
2025-07-04 09:44:52|russ2000_2_0370|LEVL|14|202006|202006|10|201803|202009|13.78|7.72|1.06|0.52|2.95|1.49|1.22|0.64|1.06|2.77|-16.61|-54.69|0.84|1.22|5.24|3.81|0|0|1.07|0.34|0.93|0.77|1233275000|1821351000|286136182|581284000|15882000|40147200|116014500|115815000|94037|15|-35.32|253
2025-07-04 09:44:53|russ2000_2_0371|LEXEA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:44:54|russ2000_2_0372|LILA|28|202503|202503|-173|202603|198200|0|0|2.82|2.51|0.66|0.27|1.05|1.19|8.44|8|-7.47|-23.11|0|0|-3.36|-4.19|4.67|5|0.85|0.39|1.49|1.15|0|0|645708000|575500000|4155400000|9320522800|1218767800|1113537920|2153227|6.1|0|10000
2025-07-04 09:44:59|russ2000_2_0373|LILAK|28|202503|202503|-173|202603|198200|0|0|2.82|2.51|0.66|0.28|1.05|1.22|8.44|8|-7.58|-23.8|0|0|-3.36|-4.19|0|0|2.5|3.28|1.58|1.19|0|0|645708000|575500000|4155400000|9344505600|1242743560|1135443584|5925392|6.22|0|10000
2025-07-04 09:45:02|russ2000_2_0374|LIND|37|202503|202503|16|201603|202003|142.1|14.76|2.29|2.94|1.7|0.98|3.51|5.09|1.09|-2.48|-0.87|-9.57|0|0|1.06|-10.38|6.12|5|1.09|3.54|0.69|4.22|0|0|88063879|188854000|500971000|1107711200|636803892|580484472|3267324|11.67|0|650
2025-07-04 09:45:05|russ2000_2_0375|LITE|29|202503|202503|16|201609|202009|189.29|42.88|2.61|3.1|2.83|4.43|4.2|7.5|0.59|2.93|-0.68|2.34|0|0|2.39|5.12|5.82|6|9.19|9.34|1.47|0.56|0|0|570948148|866700000|471700000|8303164000|6597164000|7348138000|191458882|95.06|0|5473
2025-07-04 09:45:07|russ2000_2_0376|LIVN|112|202503|202503|87|200306|202503|52.72|34.32|13.83|2.53|13.37|1.93|12.2|2.37|0.44|0.61|-2.06|-3.69|0|0|-15.83|-8.81|4.67|7|6.6|5.2|0.71|1.36|0|0|73578863|738437000|236784000|2345103000|2454611954|2188467220|27302619|45.02|0|4000
2025-07-04 09:45:10|russ2000_2_0377|LIVX|41|202006|202006|-173|202603|198200|0|0|5.2|4.86|4.86|3.79|105.7|19.93|0.15|-1.54|-4.9|-4.41|0|0|-375.64|-260.08|1.9|4|4.36|9.45|2.52|0.76|0|0|3764370|10391000|3543000|195950300|188963280|156199032|2354944|2.64|28.78|109
2025-07-04 09:45:11|russ2000_2_0378|LJPC|106|202006|202006|-173|202603|198200|0|0|50.85|1.56|71.99|4.86|2.58|33.9|0.04|0|-18.7|-0.55|0|0|-121.63|-917.99|1.42|5|5.62|12.43|2.05|2.1|0|0|44332981|71415000|27619000|61366500|110255158|110123780|1812009|4.03|-54.2|91
2025-07-04 09:45:13|russ2000_2_0379|LKSD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:45:14|russ2000_2_0380|LLEX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:45:15|russ2000_2_0381|LMAT|69|202503|202503|63|200909|202506|39.44|41.94|2.7|6.31|3.55|8.39|3.37|5.4|0.04|0.48|0.05|-1.68|1.17|0.87|6.44|10.38|6.64|8|2.34|10.21|0.56|1.22|0|0|34535000|302549000|32419000|1741899900|1876456615|1694136950|14312843|83.05|0|479
2025-07-04 09:45:18|russ2000_2_0382|LNTH|33|202503|202503|36|201606|202506|20.31|23.26|2.36|2.83|2.11|3.83|11|4.86|0.41|0.49|-12.75|0.75|0|0|12.08|2.98|7.28|7|2.44|2.77|1.86|0.8|0|0|142143800|938533000|122903000|5291861600|5660782720|3531031100|85022197|81.86|0|508
2025-07-04 09:45:20|russ2000_2_0383|LOB|30|202503|202503|40|201506|202506|33.25|22.92|2.24|5.07|4.37|2.74|2.32|1.32|0.35|0.11|-17.09|-44.5|0.52|0.4|10.78|2.94|0|0|4.08|3.2|1.27|1.36|2497400875|5706044000|651178296|1445893000|256434000|27889400|1358570080|1238178080|6931672|29.8|0|640
2025-07-04 09:45:22|russ2000_2_0384|LOGC|15|202503|202503|-173|202603|198200|0|0|0|0|1.04|1.14|3.22|1.25|0.32|0.34|0|0|0|0|0|0|0|0|0.87|2.05|0.92|0.93|0|0|75959154|222000000|8075000|34228400|179195616|158850060|5171271|6.81|0|41
2025-07-04 09:45:24|russ2000_2_0385|LOVE|18|202503|202503|4|202406|202506|44.89|27.59|1.51|1.59|1.3|0.47|4.03|1.4|0.01|0|-13.23|0|0|0|-18.07|-12.56|9.56|10|11.29|15.67|1.76|4.97|0|0|43613287|26900000|25741000|254043100|286658881|280359959|7700105|19.31|0|781
2025-07-04 09:45:26|russ2000_2_0386|LQDA|17|202503|202503|-173|202603|198200|0|0|77.6|68.14|64.17|71.49|12.77|21.43|0.16|2.83|-29.12|-53.56|0|0|-274.28|-118.2|3.67|2|2.21|5.25|0.15|0.44|0|0|67117607|169758000|10720000|1036185900|1062824294|354848340|33961552|12.46|0|64
2025-07-04 09:45:28|russ2000_2_0387|LTHM|12|202006|202006|8|201809|202009|30.01|83.63|3.7|4.86|3.41|4.24|2.56|2.3|0.15|0.37|0|0|0|0|16.77|2.28|5.13|3|12.38|18.48|2.26|2.07|0|0|15250000|17200000|545000000|1503376900|1311876852|1311414000|22190912|8.97|34.08|800
2025-07-04 09:45:29|russ2000_2_0388|MARK|57|202409|202409|-173|202603|198200|0|0|35.42|28.19|33.22|0.34|9.38|10.41|-1.69|-0.35|-14.28|-12.02|0|0|-172.04|-549.11|3.36|3|2.83|10.4|2.84|3.38|0|0|6920405|21000|626000|22067900|2599905|3749088|8348|0.042|0|80
2025-07-04 09:45:31|russ2000_2_0389|MAXR|82|202006|202006|48|200809|202009|27.49|5.78|2.46|2.47|1.79|1.06|3.09|1.75|1.15|2.68|-4.68|14.48|2.55|0.15|8.01|7.63|2.9|4|11.55|13.67|0.46|1.96|0|0|74952007|177000000|993000000|3682083700|1576379000|1610140000|34847647|25.97|236.84|5800
2025-07-04 09:45:33|russ2000_2_0390|MBCN|86|202503|202503|98|200012|202506|13.13|14.98|9.59|-0.52|9.61|3.52|1.32|1.14|0.66|0.57|2.22|4.56|3.17|2.72|6.49|5.94|0|0|0.65|1.06|0.22|1.28|516943501|1193963000|84670382|110164000|18633000|254769900|243324932|192276438|310061|30.11|0|194
2025-07-04 09:45:37|russ2000_2_0391|MBIN|19|202503|202503|31|201709|202506|8.44|6.08|0.97|8.01|3.69|2.34|1.53|0.94|0.75|1.85|0|0|1.29|1.15|12.38|10.03|0|0|0.52|0.23|1.17|0.9|4014544714|6908628000|814208647|1227606000|29362000|4842736800|1517307819|951169261|5633199|33.07|0|329
2025-07-04 09:45:39|russ2000_2_0392|MBIO|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.95|1.16|0|0|0|0|0|0|0|0|0|0|1.66|3.92|1.67|1.14|0|0|48178526|14231000|9308000|-10049800|3221934|43001467|100189|0.9551|0|51
2025-07-04 09:45:41|russ2000_2_0393|MBTF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:45:41|russ2000_2_0394|MCB|19|202503|202503|31|201709|202506|14.24|11.84|0.28|-4.86|3.54|2.82|1.28|1.01|0.58|0.41|-3.87|5.17|0|0|6.36|6.56|0|0|0.86|0.66|1.39|1.32|1987344429|3394739000|441824765|253407000|15065000|795203000|774634000|585165000|5502084|70|0|171
2025-07-04 09:45:43|russ2000_2_0395|MCFT|29|202503|202503|37|201506|202409|27.16|41.18|1.37|1.14|1.13|1.02|17.11|1.69|-2.5|0.28|0|0|0|0|22.92|-13.04|7.95|7|2.29|3.4|1.9|3.12|0|0|16609370|66517000|40481000|242205800|310505244|348261662|1838287|18.58|0|884
2025-07-04 09:45:45|russ2000_2_0396|MCRB|29|202503|202503|1|202503|202506|1.43|1.27|13.39|87.49|12.35|0.73|7.91|1.92|-0.07|-0.38|-7.33|-6.74|0|0|-145.74|-474.13|0|0|8.34|5.14|0.82|6.71|0|0|128189577|58849000|26562000|38168000|97014742|814431882|1016999|11.11|0|108
2025-07-04 09:45:47|russ2000_2_0397|MCRN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:45:48|russ2000_2_0398|MDGL|66|202503|202503|4|200909|201009|1.57|1.42|77.9|221.03|85.61|20.78|7.92|9.46|0.16|0.17|-9.61|-27.38|0|0|-133.54|-123.6|5.75|4|7.95|15.91|1.69|1.29|0|0|169747313|843068000|1785000|5994543700|6714885528|4670733912|96275050|302.64|0|29
2025-07-04 09:45:50|russ2000_2_0399|MEDP|26|202503|202503|35|201609|202506|58.43|23.96|3.45|4.3|3.74|4.63|5.57|15.2|0.3|0|0.34|1.88|0|0|7.82|15.12|4.59|6|3.41|1.95|0.53|1.2|0|0|119436227|441436000|179520000|8579402600|9364389732|11715766080|116445136|313.86|0|3400
2025-07-04 09:45:52|russ2000_2_0400|MEET|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:45:53|russ2000_2_0401|MESA|16|202503|202503|9|201806|202009|7.61|3.64|1.44|1.29|0.26|0.09|0.58|0.47|-1.94|-2.09|-27.85|13.87|0|0|2.86|2.27|2.78|2|3.66|3.4|2.27|2.84|0|0|63524571|54116000|1365207000|114580000|38440992|32828070|109240|0.93|0|3400
2025-07-04 09:45:55|russ2000_2_0402|METC|22|202503|202503|27|201806|202503|22.78|73.6|2.57|0.81|2.27|1.16|1.66|2.02|0.11|0.29|-26.23|-52.76|1.01|2.59|6.18|6.42|4.38|5|2.52|0.5|1.17|0.93|0|0|23273265|43466000|183145000|780004900|718668648|561130560|11750197|13.14|0|395
2025-07-04 09:45:57|russ2000_2_0403|MFSF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:45:57|russ2000_2_0404|MGEN|30|202006|202006|1|201709|201712|195.8|208.6|14.33|9.1|9.43|11.52|2.89|2.13|0.02|0.42|-41.56|-36.14|0|0|-94.69|-108.98|2.29|1|2|2.77|2.87|2.62|0|0|29278511|30582000|963000|23395600|38804814|38804814|601159|0.7311|-14.5|46
2025-07-04 09:45:59|russ2000_2_0405|MGPI|133|202503|202503|140|199006|202506|30.57|66.6|1.03|1.92|1|1|2.11|0.77|0.21|0.36|1.84|1.22|1.56|1.6|5.85|13.86|2.28|6|4.29|12.99|1.28|1.31|0|0|7258075|20112000|134506000|912865800|637470891|506466027|9454124|29.97|0|341
2025-07-04 09:46:02|russ2000_2_0406|MGTA|14|202006|202006|-173|202603|198200|0|0|0|0|0|0|3.57|1.89|0|0|0|0|0|0|0|0|0|0|4.05|3.32|2.51|2.25|0|0|134665727|176501000|9070000|151617400|328040160|269360240|1541524|6.8|-33.72|72
2025-07-04 09:46:03|russ2000_2_0407|MGTX|17|202503|202503|-173|202603|198200|0|0|22.16|17.43|25.92|13.9|5.88|15.83|0.45|2.22|-17.45|-16.08|0|0|-32.3|-32.67|0|0|2.05|1.05|1.69|0.93|0|0|136428200|66523000|53728000|530954400|517807968|241042444|2986107|6.52|0|168
2025-07-04 09:46:05|russ2000_2_0408|MITK|129|202503|202503|143|198909|202506|75.98|34.8|3.72|4.87|3.89|2.6|11.53|2.05|-3.36|0.67|-2.97|-0.33|0|0|-32.06|5.49|4.83|9|4.97|2.8|1.28|1.02|0|0|12971492|136171000|9321000|462739600|450755910|420037200|4727576|9.9|0|284
2025-07-04 09:46:08|russ2000_2_0409|MJCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:46:08|russ2000_2_0410|MLNT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:46:09|russ2000_2_0411|MLP|97|202503|202503|87|199803|201912|74.84|86.08|5.99|26.68|6.32|24.13|6.65|13.44|-0.12|0.12|-24.75|-18.52|0.06|0|2.22|-38.38|2.59|2|1.08|0.67|0.75|0.04|0|0|2260753|9455000|19124000|352887500|358674058|350483101|387536|18.19|0|11
2025-07-04 09:46:12|russ2000_2_0412|MLVF|55|202006|202006|50|200803|202009|74.52|13.35|3.52|5.12|138089.99|3.01|1.05|0.63|1.11|1.08|-0.26|-4.04|0.31|0|-0.03|2.28|0|0|0.33|0.26|0.43|1.24|601589088|884444000|105457875|91166000|9154000|153977800|90406800|89556192|185081|11.88|-47.12|82
2025-07-04 09:46:13|russ2000_2_0413|MNLO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:46:14|russ2000_2_0414|MNOV|69|202503|202503|-173|202603|198200|0|0|56.93|79.22|145.25|72.41|3.02|1.29|0.18|0|-7.21|-27.76|0|0|-41.9|-20.36|1|1|2.79|7.63|0.97|1.62|0|0|47622303|36571500|32900|27679100|64250522|57759996|16166|1.31|0|8
2025-07-04 09:46:17|russ2000_2_0415|MOGA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:46:17|russ2000_2_0416|MPB|95|202503|202503|108|199806|202506|16.19|9.79|2.42|4.94|3.59|2.75|1.7|0.97|1.03|0.14|3.65|-22.89|2.84|2.84|5.11|5.37|0|0|0.13|0.38|0.24|0.47|602613217|2326313000|93170621|323061000|39982000|415558700|546011220|238301280|2417766|28.2|0|446
2025-07-04 09:46:20|russ2000_2_0417|MRNS|30|202006|202006|-173|202603|198200|0|0|0|0|0|0|4.16|15.37|0|0|0|0|0|0|0|0|0|0|5.18|12.03|2.65|-0.29|0|0|45953581|105896000|2105000|1322751400|1307483290|1067544350|24190140|10.7|91.12|50
2025-07-04 09:46:21|russ2000_2_0418|MRSN|21|202503|202503|-173|202603|198200|0|0|146.01|576.94|89.02|1.07|29.72|167.22|1.19|-0.66|-25.03|-10.32|0|0|-104.75|-54.42|0|0|4.7|9.78|1.74|3.01|0|0|116608278|102287000|13510000|-44995100|36890865|17981467|929404|0.296|0|83
2025-07-04 09:46:23|russ2000_2_0419|MSBI|25|202503|202503|35|201603|202412|19.3|14.81|1.85|0.02|2.24|1.06|1.09|0.5|1|0.83|-0.86|10.23|4.45|7.16|3.8|2.85|0|0|1.85|3.02|1.36|0.88|3541267684|4943107000|741450500|102006000|103359000|886404000|372431960|404248800|2461427|17.32|0|1010
2025-07-04 09:46:25|russ2000_2_0420|MSGN|47|202006|202006|43|200912|202009|25.48|3.28|6.73|2.1|12.16|0.9|0.72|0.91|-0.72|-1.96|2.72|16.14|0|0|21.77|37.54|5.19|9|6.47|19.03|0.63|1.27|0|0|199070022|196837000|25911000|1437100400|550517060|553919650|5093875|9.65|-41|700
2025-07-04 09:46:27|russ2000_2_0421|MTEM|64|202006|202006|4|201512|201612|0.99|0.77|17.28|21.47|27.49|21.25|6.16|9.38|0.02|0.26|-24.29|-10.49|0|0|-77.23|-130.42|0|0|3.5|2.88|3.52|1.01|0|0|51545844|91006000|29490000|468833800|480678450|480117750|4110837|10.5|100|226
2025-07-04 09:46:28|russ2000_2_0422|MVBF|73|202503|202503|80|200506|202506|31.02|15.43|8.94|-0.59|7.03|2.05|1.72|0.94|0.91|0.24|-4.64|14.19|0.84|3.02|3.67|7.6|0|0|0.71|0.82|0.31|1.24|602942499|1863963000|126197823|671067000|24586000|-304446400|291770259|270625854|1127596|22.53|0|494
2025-07-04 09:46:31|russ2000_2_0423|MYOK|24|202006|202006|-173|202603|198200|0|0|59.95|184.49|63.2|188.73|6.31|7.82|0|0|-12.96|-9.24|0|0|-30.25|-21.36|0|0|6.21|10.04|1|2.06|0|0|273496182|918053000|70892000|6191252800|7150295931|6690216618|53364823|134.13|162.08|275
2025-07-04 09:46:32|russ2000_2_0424|NBN|135|202503|202503|141|199003|202506|14.14|9.9|3.4|-0.12|2.11|3.95|0.98|1.62|2.01|0.81|-1.02|7.76|1.94|0.04|3.37|11.3|0|0|0.43|1.95|0.35|2.22|417229795|1012352000|81399559|361512000|9670000|775706300|758675346|747693980|7039290|88.99|0|182
2025-07-04 09:46:35|russ2000_2_0425|NCBS|35|202009|202009|19|201512|202009|15.03|10.62|-0.3|-4.02|3.66|3.19|1.49|1.03|0.3|0|2.2|5.67|0|0|8.52|9.41|0|0|1.98|2.54|0.64|0.85|1862985813|3712808000|450938500|853564000|59896000|-706289600|564654480|581434620|1626871|55.38|-18.89|570
2025-07-04 09:46:37|russ2000_2_0426|NCSM|21|202503|202503|32|201706|202506|4614.25|9.17|2.55|0.21|1.99|0.46|1.39|0.73|0.15|0.07|-4.3|3.96|0|0|-30.14|-37.65|5.38|8|2.75|0.5|2.07|1.82|0|0|23604222|22997000|30792000|77320800|75029824|1397330070|209178|29.53|0|395
2025-07-04 09:46:38|russ2000_2_0427|NE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:46:40|russ2000_2_0428|NEO|86|202503|202503|68|200306|202006|653.35|972|4.92|9.74|4.29|1.38|28.06|1.06|-0.03|0.61|-5|-4.36|0|0|1193.85|-0.84|5.26|6|4.92|3.63|0.67|0.64|0|0|30809717|358080000|131523000|1124521800|938284553|788653970|14474980|7.31|0|1700
2025-07-04 09:46:42|russ2000_2_0429|NEOS|26|202006|202006|-173|202603|198200|0|0|22.58|0.86|21.36|0.45|13.41|56.86|-1.34|-2.33|-25.63|8.29|0|0|-71.16|-51.11|3.71|9|6.65|4.49|1.31|1.81|0|0|46123000|12679000|9428000|53070100|28007146|28004219|92882|0.5629|-65.18|213
2025-07-04 09:46:43|russ2000_2_0430|NERV|33|202503|202503|2|202412|202506|5.29|2.1|0|0|0|0|3.56|2.32|0|0|0|0|0|0|0|0|0|0|4.53|8.59|1.42|1.32|0|0|58391113|17290000|191300|-5261400|12028648|69278332|21491|1.72|0|13
2025-07-04 09:46:45|russ2000_2_0431|NEXT|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|5|7.68|0|0|0|0|0|0|0|0|0|0|0.33|1.22|0.16|-0.05|0|0|35951515|130938000|151055000|8163713100|2322837000|1045927080|20677119|8.91|0|74
2025-07-04 09:46:47|russ2000_2_0432|NGVT|27|202503|202503|18|201603|202009|29.95|12.27|3.28|2.62|2.33|1.16|9.69|6.7|2.81|5.94|-2.34|2.48|0|0|12.71|9.25|6.05|5|2.28|2.78|1.83|2.5|0|0|68644000|71500000|707500000|2892772500|1570643427|1782633300|9189992|43.09|0|1850
2025-07-04 09:46:48|russ2000_2_0433|NH|22|202006|202006|-173|202603|198200|0|0|7.47|4.97|5.87|3.08|4.8|35.72|2.43|-2.55|-48.96|-16.74|0|0|-41.74|-34.1|2.88|5|1.51|1.5|1.51|2.12|0|0|49963316|37526000|20982000|409378600|254028326|253804135|715032|2.29|176.56|398
2025-07-04 09:46:49|russ2000_2_0434|NHTC|93|202503|202503|91|200209|202506|17.16|81.63|0.59|-0.43|0.91|1.16|4.26|1.61|-10.27|0|15.3|19.18|5.42|18.48|-96.06|-6.1|5.78|8|9.57|0.32|1.66|1.13|0|0|34593688|41898000|3695000|7953700|49851723|49465920|81138|4.33|0|152
2025-07-04 09:46:52|russ2000_2_0435|NIHD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:46:52|russ2000_2_0436|NINE|19|202503|202503|-173|202603|198200|0|0|0.92|0.55|0.42|0.05|1.05|0.51|0.13|-4.46|-12.1|12.74|0|0|-18.72|-76.46|2.67|1|2.65|1.78|2.32|4.54|0|0|48926353|17275000|115258000|336777000|32655005|23012863|4623389|0.7711|0|1469
2025-07-04 09:46:54|russ2000_2_0437|NK|26|202006|202006|-173|202603|198200|0|0|5608.1|15455.93|7725.19|16448.86|3.06|4.57|0|0|-7.99|-6.56|0|0|-62.55|-51.24|0|0|4.24|5.47|1.6|2.92|0|0|139485217|110623000|69022000|664605200|773746956|709166446|8426583|7.18|468.44|148
2025-07-04 09:46:55|russ2000_2_0438|NMRK|19|202503|202503|30|201712|202506|24.22|31.15|1.68|1.34|1.05|0.91|3.19|1.6|2.58|1.2|6.34|-4.15|3.45|0.99|5.68|3.6|0|0|1.24|0.99|1.72|1.89|0|0|167415941|157078000|293778000|3771297700|2226002715|2169054450|15282236|12.15|0|5900
2025-07-04 09:46:57|russ2000_2_0439|NODK|23|202503|202503|14|201703|202009|40.68|14.61|1.54|1.03|1.52|0.84|1.37|1.04|0|0|-5.82|2.12|0|0|7.34|8.29|0|0|0.49|0.28|0.1|0.39|0|0|61590048|200064000|10140000|63636200|263700164|280601048|240425|12.74|0|186
2025-07-04 09:46:58|russ2000_2_0440|NOVT|89|202503|202503|101|200003|202506|42.47|65.78|1.74|6.33|2.05|4.89|2.68|6.02|0.32|0.51|-3.66|0.24|0|0|0.18|6.64|3.84|7|1.69|1.12|1.54|0.67|0|0|85813292|106045000|109576000|4921801200|4636838520|4587200470|29401128|128.93|0|2290
2025-07-04 09:47:01|russ2000_2_0441|NPTN|46|202006|202006|39|201012|202009|89.79|19.19|0.82|0.6|0.84|0.77|1.48|1.7|0.2|0.2|-9.47|0.9|0|0|-7.86|8.03|4.49|8|6.16|8.53|1.19|0.64|0|0|75834651|102201000|87714000|238448600|304218580|317198540|7504790|6.14|4.78|1690
2025-07-04 09:47:02|russ2000_2_0442|NRC|97|202503|202503|49|201303|202506|37.11|16.31|5.86|9.7|5.72|2.79|16.06|12.9|0.32|2.2|5.18|6.38|1.75|2.86|18.22|52.92|4.6|10|0.99|0.65|1.13|1.31|0|0|12919931|2502000|13667000|445497700|382794720|431424000|1613408|16.8|0|480
2025-07-04 09:47:05|russ2000_2_0443|NRE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:47:06|russ2000_2_0444|NSA|31|202503|202503|40|201506|202506|983.19|54.22|10.94|11.43|5.59|3.18|2.59|3.53|1.96|3.31|-16.19|0.35|4.44|7.1|0.65|0.7|2.36|3|2.97|7.7|0.77|0.5|0|0|17602074|19266000|25575000|6853457500|2445651495|2182037900|39293177|31.99|0|459
2025-07-04 09:47:08|russ2000_2_0445|NSSC|149|202503|202503|132|199206|202506|24.7|24.34|1.43|4.13|1.47|6.04|2.44|6.55|0.39|0.05|0.86|0.39|0.04|1.73|4.66|11.05|3.29|9|1.85|4.57|0.44|2.19|0|0|4887835|89297000|15483000|969341500|1058638516|545761580|10372049|29.69|0|1161
2025-07-04 09:47:11|russ2000_2_0446|NTB|23|202503|202503|35|201609|202506|13.67|9.19|-7.11|-7.58|3.7|3.39|2|1.79|0.15|0.09|8.27|12.88|4.91|3.97|16.24|14.26|0|0|0.84|0.47|1.64|2.31|10214142333|11615615000|5146543429|4094140000|159195000|-2099282000|1896074028|2257571520|6879832|44.28|0|1512
2025-07-04 09:47:12|russ2000_2_0447|NTGN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:47:13|russ2000_2_0448|NTLA|25|202503|202503|-173|202603|198200|0|0|30.94|16.41|32.36|20.76|2.83|1.25|0|0|-10.81|-16.15|0|0|-31.79|-40.83|0|0|12.2|20.32|2.03|0.8|0|0|313195818|503747000|39871000|467865300|971202386|500601220|50826650|9.38|0|270
2025-07-04 09:47:22|russ2000_2_0449|NTRA|29|202503|202503|-173|202603|198200|0|0|4.78|16.93|5.86|11.83|28.93|18.61|0.42|0.06|-11.08|-6.05|0|0|-763.42|-43.53|6.76|7|3.84|6.21|1.66|1.26|0|0|283138269|991600000|47400000|22156927600|22964352080|13357916860|219603816|168.94|0|1039
2025-07-04 09:47:23|russ2000_2_0450|NVCR|27|202503|202503|2|202003|202009|723.32|927.58|21.98|26.46|19.21|3.11|19.78|5.48|0.83|1.81|-4.36|-0.05|0|0|-33.79|3.23|6.15|10|4.22|5.28|1.81|0.44|0|0|316950840|929131000|36298000|1711732700|1984390280|1916130840|28160298|17.8|0|782
2025-07-04 09:47:25|russ2000_2_0451|NVEE|38|202503|202503|47|201309|202506|28|46.65|1.5|1.6|1.34|1.5|2.45|1.8|0.33|0.28|-9.19|-9.02|0|0|9.75|3.06|7.81|8|4.47|8.89|1.07|0.97|0|0|26401833|53212000|74579000|1697558100|1515784612|291162591|19713982|23.09|0|3362
2025-07-04 09:47:27|russ2000_2_0452|NVTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:47:27|russ2000_2_0453|NWFL|97|202503|202503|110|199712|202506|49.24|286.44|2.86|0.51|3.75|3.96|1.43|1.08|0.78|0.54|2.46|1.37|3.37|4.73|5.92|5.22|0|0|0.33|0.86|0.18|0.48|481338934|1086238000|98991043|378942000|14040000|-21616300|238707332|162852260|380456|25.78|0|220
2025-07-04 09:47:30|russ2000_2_0454|NXGN|140|202009|202009|110|199303|202009|60.17|140.78|2.44|1.54|2.84|1.55|3.94|2.09|0.02|0.15|2.06|-1.36|2.23|0|13.39|2.02|4.32|8|5.68|2.44|0.81|0.92|0|0|48619365|103440000|47524000|831378300|850191160|849617860|4216108|12.74|-18.7|2754
2025-07-04 09:47:32|russ2000_2_0455|NXRT|29|202503|202503|34|201606|202412|19.06|23.63|10.21|11.93|4.28|3.37|2.31|2.22|3.17|3.86|-4.01|-11.24|3.68|5.98|2.7|7.84|2|2|1.57|3.12|0.95|1.84|0|0|27355977|23719000|0|2289476200|852019056|809909240|5453992|33.32|0|3
2025-07-04 09:47:34|russ2000_2_0456|NYMX|94|202006|202006|-173|202603|198200|0|0|376.58|2019.19|366.5|1880.09|802.32|175.19|0.69|0|-4.48|0|0|0|-497.66|-228.9|2.92|1|1.81|4.86|1.11|1.13|0|0|1773359|767000|169100|181726700|172343319|169999389|334785|2.37|22.8|4
2025-07-04 09:47:36|russ2000_2_0457|OBNK|14|202006|202006|10|201803|202009|21.2|15.15|2.1|0.62|3.86|2.24|1.41|0.82|0.7|0.84|-4.02|-2.76|1.17|1.73|5.29|2.9|0|0|1.94|1.13|0.95|1.56|4042709273|5372222000|762268364|876952000|80025000|138548600|501985632|501240168|815979|21.36|-36.69|751
2025-07-04 09:47:37|russ2000_2_0458|ODT|15|202006|202006|-173|202603|198200|0|0|0|0|0|0|5.58|4.91|0|0|0|0|0|0|0|0|0|0|3.15|5.98|1.54|-0.16|0|0|148469462|125417000|3211000|434811100|560228064|445496832|10064946|14.52|-48.41|152
2025-07-04 09:47:37|russ2000_2_0459|OFED|44|202006|202006|39|201012|202009|30.45|32.04|1.27|0.01|7.47|4.6|1.39|1.06|0.05|0.06|3.71|6.22|2.14|3.31|4.73|3.97|0|0|0.13|0.12|0.06|1.04|350381732|421092000|103153317|125242000|9367000|-9649400|70644640|68961530|2684|12.1|0|77
2025-07-04 09:47:39|russ2000_2_0460|OLLI|30|202503|202503|40|201506|202506|35.5|40.28|3.12|3.55|3.08|3.46|4.08|4.64|0.18|0|-2.33|0.58|0|0|11.42|19.46|6.76|8|10.37|13.88|0.85|2.18|0|0|97403074|369508000|507309000|7661533000|8038202480|8646075900|182428017|130.9|0|8300
2025-07-04 09:47:41|russ2000_2_0461|OOMA|30|202503|202503|-173|202603|198200|0|0|1.47|1.91|1.66|1.38|5.93|4.17|-0.05|0.04|-8.85|-0.42|0|0|-54.92|-34.56|8.67|10|2.07|6.75|0.31|0.35|0|0|38776556|18988000|11635000|346466900|365454882|294798972|2317781|13.26|0|848
2025-07-04 09:47:43|russ2000_2_0462|OPBK|17|202503|202503|30|201712|202506|10.96|9.15|0.43|-1.72|2.68|2.28|1.14|0.92|0.13|0.36|10.74|10.31|3.54|3.7|11.03|9.91|0|0|0.82|0.33|-1.2|0.46|937338309|1120720000|155919271|199023000|12398000|68864200|193736757|196312674|1574718|12.99|0|171
2025-07-04 09:47:45|russ2000_2_0463|OPI|53|202503|202503|61|200906|202409|34.42|7.96|9.17|5.08|4.49|0.03|1.15|0.02|0.96|2.13|-4.01|23.78|8.95|16.19|1.72|1.78|2.56|4|5.38|2.91|1.18|0.51|0|0|29177240|63745000|1337958000|2314677100|17305586|11882182|352530|0.247|0|570
2025-07-04 09:47:46|russ2000_2_0464|OPTN|16|202006|202006|-173|202603|198200|0|0|12.28|4.47|16.47|4.22|7.55|15.79|1.82|8.32|-12.49|-14|0|0|-65.91|-83.01|3|6|13.14|15.07|0.81|0.93|0|0|151346000|125266000|2790000|178811500|176150509|175828023|2105969|3.83|-44.29|224
2025-07-04 09:47:47|russ2000_2_0465|ORC|41|202503|202503|45|201403|202506|112.09|17.53|26.01|0.05|27.87|10.23|1.02|0.89|0.02|0|-18.29|-5.16|17.55|20.54|0.92|-8.96|0|0|6.31|7.76|0.51|2.3|0|0|106916182|401351000|0|364281200|755584066|464834502|26951662|7.01|0|
2025-07-04 09:47:49|russ2000_2_0466|ORRF|90|202503|202503|102|199912|202506|18.5|16.24|2.23|-1.52|3.73|2.51|2.07|1.17|0.97|0.32|0.61|-5.2|2.21|3.08|4.28|4.73|0|0|1.18|0.61|0.44|1.13|879845952|2279483000|217881632|287120000|35476000|503034600|620990568|350925750|4357058|31.83|0|460
2025-07-04 09:47:52|russ2000_2_0467|OSBC|114|202503|202503|126|199312|202506|21.42|9.69|1.4|-2.68|2.66|2.89|2.73|1.15|0.68|0.12|2.82|11.3|1.5|1.3|5.71|7.14|0|0|3.68|1.15|0.91|1.76|1570538738|2479243000|247991055|1056771000|44914000|-172212000|799137328|534014802|3659511|17.74|0|535
2025-07-04 09:47:54|russ2000_2_0468|OSG|146|202006|202006|19|201512|202009|7.95|4.74|2.13|1.38|0.9|0.48|0.55|0.49|0.41|1.17|0|0|0|0|1.49|5.23|1.42|3|1.08|0.96|1.35|-0.39|0|0|222591829|74192000|1086095000|545263100|182171070|191613953|409723|2.11|19.89|713
2025-07-04 09:47:56|russ2000_2_0469|OSMT|12|202006|202006|-173|202603|198200|0|0|2|2.24|1.2|1.42|1.65|2.64|1.28|2.05|-15.14|-7.09|0|0|-33.96|-36.48|4.38|6|1.13|3.07|3.6|2.64|0|0|75307200|140376000|32939000|473213700|317895387|318451535|1805319|5.41|40.89|379
2025-07-04 09:47:57|russ2000_2_0470|OSPN|85|202503|202503|82|200412|202506|43.07|11.35|3.36|2.84|3.67|2.71|9.92|2.76|-0.01|0|-0.23|0|0.03|1.44|7.52|5.85|5.34|9|5.12|6.03|1.89|-0.44|0|0|68635876|105211000|22948000|532856000|636840330|668067320|6851644|16.69|0|782
2025-07-04 09:47:59|russ2000_2_0471|OVBC|101|202503|202503|114|199612|202506|17.97|12.03|2.92|-0.89|2.98|2.38|1.57|0.98|0.88|0.3|2.93|4.47|2.98|2.76|5.48|5.23|0|0|0.53|1.06|0.1|-0.02|591117398|911847000|77628416|323087000|22391000|-124311500|151835530|154297902|754645|32.23|0|244
2025-07-04 09:48:02|russ2000_2_0472|OVID|21|202503|202503|-173|202603|198200|0|0|0|0|92.46|42.78|3.45|0.4|0|0|0|0|0|0|0|0|0|0|1.85|6.69|2.01|1.38|0|0|60901728|42996000|116000|-19537000|23459024|18344782|431508|0.3299|0|60
2025-07-04 09:48:04|russ2000_2_0473|OVLY|74|202503|202503|87|200309|202506|16.69|9.17|-2.4|-4.94|3.12|2.92|1.13|1.24|0.4|0.25|2.23|-3.68|1.53|1.93|7.53|9.88|0|0|0.29|0.38|0.27|0.29|572358022|1299864000|152731293|242150000|15291000|-13821600|228328404|221461200|305652|27.24|0|192
2025-07-04 09:48:06|russ2000_2_0474|PAR|148|202503|202503|104|199112|201712|40.95|42.5|0.75|3.95|0.93|6.55|1.83|3.3|0.15|0.46|-0.59|-3.08|0|0|-1.46|-22.16|3.37|6|1.62|17.64|0.87|3.33|0|0|8710547|92183000|15948000|3109398600|2809124276|1265586280|28123879|69.37|0|1000
2025-07-04 09:48:09|russ2000_2_0475|PARR|106|202503|202503|38|201506|202412|27.35|3.12|1.87|0.3|0.4|0.19|2.53|1.23|1.08|1.04|-14.23|-3.51|0|0|-14.14|-17.71|1.97|4|3.22|3.34|0.78|2.98|0|0|43219717|133747000|1330311000|2388320200|1387786953|1413120450|40028670|26.53|0|1408
2025-07-04 09:48:12|russ2000_2_0476|PBIP|67|202006|202006|58|200603|202009|54.16|8.13|4.04|-3.91|7.69|2.94|1.37|0.69|0.51|2.27|0.15|2.45|1.31|2.59|1.92|2.41|0|0|0.38|0.67|0.05|-0.28|463268313|727149000|131682866|503774000|7177000|-131235000|88069070|89153313|111378|10.81|-36.3|87
2025-07-04 09:48:14|russ2000_2_0477|PCB|16|202503|202503|29|201803|202506|10.63|10.81|-0.22|-2.2|2.87|2.94|1.13|0.89|0.19|0.07|-2.66|-1.75|1.87|3.62|9.88|6.34|0|0|0.52|0.44|0.26|0.94|1447203900|1646930000|306007462|362538000|12385000|36810000|301843456|322540226|762203|20.98|0|251
2025-07-04 09:48:16|russ2000_2_0478|PCSB|20|202006|202006|14|201703|202009|73.96|20.59|4.64|2.77|7.41|3.83|1.34|0.75|0.2|0.39|2.32|2.26|0.98|1.33|2.32|2.45|0|0|1.74|1.17|0.55|0.83|1172145824|1373255000|161678059|172471000|20853000|137752600|204134580|186337260|801389|12.15|-42.09|175
2025-07-04 09:48:17|russ2000_2_0479|PCYO|86|202412|202412|98|200009|202503|160.01|18.31|232.75|8.55|188.72|8.58|3.48|1.9|0.43|0.05|-0.4|0.03|0|0|-7.02|11.66|1.1|2|0.89|1.57|0.67|0.31|0|0|7914958|16801000|61496700|245757300|0|0|0||0|29
2025-07-04 09:48:20|russ2000_2_0480|PDLB|20|202503|202503|26|201812|202506|57.7|22.69|5.78|4.46|4.78|3.67|1.3|1.15|0.54|1.01|-4.27|-1.66|0|0|-0.97|-3.01|0|0|0.81|0.66|0.5|0.23|764764929|936219000|109537706|233712000|32102000|844337600|313672528|231451856|540577|13.84|0|183
2025-07-04 09:48:21|russ2000_2_0481|PDVW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:48:22|russ2000_2_0482|PEBK|146|202503|202503|130|199212|202506|22.99|9.46|0.88|-1.51|2.14|2.2|1.23|1.1|0.87|0.11|1.75|-5.72|2.1|2.7|5.17|5.96|0|0|0.15|0.46|0.53|0.49|632214886|1186396000|123002861|320355000|19057000|-152049500|152841530|166776080|239489|28.85|0|337
2025-07-04 09:48:25|russ2000_2_0483|PETQ|18|202006|202006|2|201903|201909|147.22|127.67|1.97|1.54|1.1|0.98|4.8|2.92|0.69|1.12|-2.66|-4.93|0|0|-1.47|-3.47|5.46|5|13.96|18.25|1.6|1.17|0|0|29909333|117023000|77239000|1166819800|935849760|804071000|11181165|32.92|20.76|1866
2025-07-04 09:48:26|russ2000_2_0484|PFBI|98|202006|202006|95|199612|202009|13.23|7.29|0.7|-4.96|2.34|2.22|0.99|0.66|0.35|0.03|3.8|5.14|2.94|5.28|5.63|9.07|0|0|0.28|0.64|0.52|1.09|783127577|1608151000|143980753|541945000|36708000|-380745900|158911839|159472833|294726|10.83|-36.9|375
2025-07-04 09:48:28|russ2000_2_0485|PFGC|28|202503|202503|39|201509|202506|28.73|36.45|0.26|0.26|0.18|0.22|3.15|3.15|1.57|1.25|-5.9|-28.18|0|0|5|-3|8|9|1.49|1.96|0.94|2.25|0|0|40579154|10200000|1920200000|19065771000|13549103000|11169919000|88830511|87.47|0|20000
2025-07-04 09:48:30|russ2000_2_0486|PFNX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:48:30|russ2000_2_0487|PFSW|84|202006|202006|59|200412|201909|89.84|133|0.35|0.51|0.33|0.42|2.21|2.76|0.8|0.82|-8.61|-0.86|0|0|-9.24|-1.48|4.14|8|2.9|1.92|1.36|2.48|0|0|16351744|9680000|49838000|160341000|136675350|133650000|729066|6.75|140.23|1800
2025-07-04 09:48:32|russ2000_2_0488|PI|25|202503|202503|3|202406|202503|241.72|67.5|4.45|3.43|5.95|8.87|10.93|20.05|0.68|1.77|-21.17|-18.21|0|0|-14.91|-21.81|7.47|8|17.53|12.81|1.8|1.89|0|0|78227773|147917000|31464000|3355140900|3212921890|2523066120|46352658|111.07|0|132
2025-07-04 09:48:34|russ2000_2_0489|PIRS|27|202006|202006|-173|202603|198200|0|0|8.55|0.51|13.36|1.87|9.25|2.28|0|0|-16.69|-19.08|0|0|-79.39|-31.68|0|0|3|3.46|0.8|1.92|0|0|62738804|77214000|23780000|29155200|106370376|106313130|806188|2.03|-59.15|127
2025-07-04 09:48:35|russ2000_2_0490|PJT|29|202503|202503|39|201509|202506|55.09|29.1|2.87|3.07|2.81|4.91|44.46|27.09|0.24|0|2.54|3.08|0.52|0.61|-12.81|10.89|5.19|7|2.23|1.12|1.42|0.64|0|0|117113154|194271000|191490000|4512506300|4085680602|6619178138|36500674|165.01|0|597
2025-07-04 09:48:36|russ2000_2_0491|PKBK|73|202503|202503|86|200312|202506|11.8|8.45|4.07|0.28|3.4|3.78|1.17|0.79|0.82|0.48|-1.25|-8.41|2.59|3.53|6.88|8.82|0|0|0.39|0.8|0.82|1.01|599943103|1508561000|43071882|209036000|6908000|180885000|241248021|243983712|444444|20.37|0|101
2025-07-04 09:48:45|russ2000_2_0492|PLAN|12|202006|202006|-173|202603|198200|0|0|17.4|21.21|15.91|21.28|18.58|31|0|0|-1.4|-0.3|0|0|-55.34|-50.42|7.88|9|5.87|13.07|1.76|2.55|0|0|281627500|304894000|86761000|8442006500|8717769480|8657004300|180463387|62.58|33.15|1601
2025-07-04 09:48:46|russ2000_2_0493|PLNT|29|202503|202503|40|201506|202506|60.66|51.44|9.04|12.7|6.26|7.67|201.84|210.74|-25.06|-9.85|0|0|0|0|7.7|3.7|4.81|4|6.36|10.36|0.83|1.75|0|0|207971385|453628000|305147000|10856589400|9142337610|8720292300|160618844|109.05|0|1735
2025-07-04 09:48:48|russ2000_2_0494|PLSE|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|8.94|8.57|0|0|0|0|0|0|0|0|0|0|8.59|9.35|2.46|1.71|0|0|38305227|119279000|12340000|895884200|1015161642|324857520|2661221|15.09|0|82
2025-07-04 09:48:50|russ2000_2_0495|PMBC|82|202006|202006|79|200012|202009|39.9|52.57|4.04|-1.99|3.57|1.56|1.31|0.58|1.36|0.61|0|0|0|0|0.45|0.71|0|0|1.39|0.51|0.75|0.57|756741056|1428526000|122479067|287587000|1110000|-108213700|84820930|85131465|146581|3.59|-56.43|160
2025-07-04 09:48:51|russ2000_2_0496|PQG|16|202006|202006|12|201709|202009|93.74|21.81|2.72|2.13|1.27|0.91|1.34|0.77|1.51|1.08|-5.85|2.63|0|0|1.75|1.66|2.33|3|0.37|0.19|0.88|1|0|0|68842786|88640000|1182958000|3192273400|1369981206|1366215026|2479801|10.07|-35.63|3279
2025-07-04 09:48:52|russ2000_2_0497|PRMW|113|202006|202006|110|199212|202006|66.15|74.5|1.16|1.69|0.8|0.93|2.99|1.66|1.33|1.12|-3.13|1.44|0.76|1.64|2.9|-4.32|2.79|8|2.44|4.39|0.84|1.47|0|0|51143638|211100000|872600000|3531895500|2272274060|2271020200|13159215|14.2|13.87|11580
2025-07-04 09:48:54|russ2000_2_0498|PRNB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:48:55|russ2000_2_0499|PRPL|22|202503|202503|-173|202603|198200|0|0|1.4|2.33|0.45|0.17|51.2|58.89|5.58|54.28|-0.96|-0.11|0|0|-8.47|10.18|9.36|10|1.21|10.44|0.33|3.1|0|0|14929667|21627000|38285000|130015100|78720786|39374612|427213|0.7292|0|1065
2025-07-04 09:48:57|russ2000_2_0500|PRSP|10|202006|202006|5|201812|202003|42.65|32.02|1.35|1.18|0.82|0.7|1.88|2.32|1.13|1.71|0.7|2.95|1.1|1.34|-3.16|-16.77|4.43|5|1.42|1.09|1.41|1.32|0|0|104909091|122000000|299000000|5306745000|3124628885|3124448000|18434965|19.45|-25.54|14000
2025-07-04 09:48:58|russ2000_2_0501|PRTK|66|202006|202006|2|200806|200812|1.17|0.79|15.1|10.74|15.62|7.02|2.29|8.07|-0.18|-4.12|0|0|0|0|-63.51|-50.71|2.09|3|6.57|8.33|-3.82|0.71|0|0|111466528|186818000|3100000|327819100|248739822|239527602|4166693|5.49|45.43|102
2025-07-04 09:48:59|russ2000_2_0502|PRTY|28|202006|202006|18|201503|201909|46.92|4.81|1.35|1.05|0.58|0.13|1.72|0.08|-1.93|-13.87|-2.76|18.91|0|0|-1.78|-51.91|5.17|5|8.58|7.52|1.82|5.19|0|0|54497769|154133000|978721000|2030292400|287491360|242889660|17201474|2.6|-54.47|18300
2025-07-04 09:49:01|russ2000_2_0503|PSDO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:49:01|russ2000_2_0504|PTE|81|202006|202006|31|200503|201212|14.61|9.23|8.48|2.15|8.61|5.26|5.74|1.34|-0.01|0.13|0|0|0|0|-244|-145.27|4.07|2|4.85|7.14|1.19|1.55|0|0|13428498|30504000|16288000|15956800|42809690|42271130|487788|1.1|-71.02|153
2025-07-04 09:49:03|russ2000_2_0505|PTI|23|202006|202006|-173|202603|198200|0|0|26.72|23.08|22.42|22.02|2.82|1.29|-0.08|0|-45.38|-158.55|0|0|-125.78|-87.98|0|0|5.19|3.16|2.44|2.75|0|0|62037476|48866000|12310000|9789200|57920244|57883947|921164|1.11|24.62|44
2025-07-04 09:49:04|russ2000_2_0506|PTN|92|202006|202006|42|200912|202006|9.97|2.93|21.24|2.83|51.07|3.59|8.61|1.48|0.08|0|-27.24|-17.63|0|0|-141.97|55.82|3.47|2|2.25|3.99|1.2|1.44|0|0|21919379|82852300|1406300|40420000|108675633|111292250|577822|0.4728|-45.73|20
2025-07-04 09:49:06|russ2000_2_0507|PTVCB|106|202006|202006|118|199009|202003|20.94|26.28|1.62|0.22|1.92|0.42|1.15|0.56|0.02|0.06|5.08|5.83|2.69|2.83|5.78|-2.1|0|0|0.74|0.9|0.75|0.61|0|0|75329854|108925000|42542000|99971100|186621942|186170270|180509|13.13|-24.76|500
2025-07-04 09:49:08|russ2000_2_0508|PUB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:49:09|russ2000_2_0509|PUMP|22|202503|202503|26|201803|202409|13.35|25.13|1.05|0.25|0.9|0.45|1.85|0.75|0.45|0.05|-19.99|-29.6|0|0|9.33|2.23|5|5|9.61|6.21|2.38|4.52|0|0|69099900|71424000|979600000|593917500|619591674|601901370|10008820|5.97|0|700
2025-07-04 09:49:11|russ2000_2_0510|PVAC|144|202006|202006|14|201703|202009|38.31|1.18|5.95|1.79|6.57|0.39|4.39|0.25|0.64|0.94|5.25|-5.2|0|0|-2.11|11.32|1.72|3|7.45|15.05|2.25|5.71|0|0|21442910|21945000|1102572000|668477300|149480645|149394950|6188208|9.85|-66.12|94
2025-07-04 09:49:13|russ2000_2_0511|PVBC|29|202503|202503|40|201506|202506|28.85|48.04|3.54|2.29|4.88|3.78|1.52|0.95|0.4|0.54|0|0|0|0|4.53|4.14|0|0|0.6|0.28|0.46|0.83|713682957|1120485000|107352885|124984000|19107000|224717100|222178365|227066951|3501262|12.49|0|144
2025-07-04 09:49:15|russ2000_2_0512|PYX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:49:16|russ2000_2_0513|QCRH|102|202503|202503|116|199606|202506|18.96|10.21|4.82|0.54|2.41|3.47|1.28|1.12|2.45|0.42|-7.11|1.74|0.57|0.35|3.39|7.2|0|0|0.31|0.73|0.47|1.32|1249372198|4349775000|194649884|370045000|72915000|1207468100|1148895160|1079290870|5991992|67.9|0|697
2025-07-04 09:49:18|russ2000_2_0514|QES|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:49:19|russ2000_2_0515|QHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:49:20|russ2000_2_0516|QTNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:49:21|russ2000_2_0517|QTRX|18|202503|202503|-173|202603|198200|0|0|13.16|16.43|10.17|1.91|10.38|0.82|0.27|0.07|-7.29|-8.3|0|0|-52.76|-36.8|5|5|2.86|2.44|1.56|2.14|0|0|107047875|266877000|24473000|-8661500|258026650|188280785|5321046|6.65|0|248
2025-07-04 09:49:23|russ2000_2_0518|QUOT|30|202006|202006|-173|202603|198200|0|0|3.3|1.51|3.55|1.59|3.51|2.6|0.2|0.65|-2.02|-0.4|0|0|-7.71|-12.43|6.72|7|6.39|3.07|0.35|1.58|0|0|222441704|211872000|32191000|642613000|682628720|680345600|3652486|7.55|-0.92|1072
2025-07-04 09:49:24|russ2000_2_0519|RAMP|149|202503|202503|140|199003|202503|119.82|2634|5.21|6.82|4.47|2.95|3.26|2.26|0.61|0|5.36|7.82|0.39|0|7.18|-9.06|2.43|5|3.34|2.58|1.22|1.48|0|0|122263993|420831000|33036000|1726498100|2161328120|2166432800|21168030|33.04|0|1150
2025-07-04 09:49:27|russ2000_2_0520|RARX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:49:27|russ2000_2_0521|RBB|21|202503|202503|32|201706|202506|12.03|14.84|3.85|1.91|3.91|2.69|1.12|0.6|0.51|0.58|4.19|14.82|2.66|3.72|7.72|5.37|0|0|0.84|1.08|0.91|0.78|1775666133|2436520000|266192667|617611000|23965000|-17400300|305281306|340866423|869579|17.21|0|350
2025-07-04 09:49:29|russ2000_2_0522|RBBN|85|202503|202503|61|200409|201912|76.18|20.53|6.1|1.29|6.4|0.84|5.04|1.85|0.08|0.88|-0.49|-10.91|0|0|-20.75|-24.69|4.2|8|3.96|1.72|2.45|0.5|0|0|198959894|71243000|111942000|973314000|705631279|579376830|2334185|4.01|0|2209
2025-07-04 09:49:32|russ2000_2_0523|RBNC|26|202006|202006|21|201506|202009|18.98|12.18|1.09|0.13|3.63|1.98|1.31|0.8|0.66|0.4|-4.03|-4.54|1.57|2.77|4.49|4.86|0|0|1.25|1.39|0.36|1.83|1068604913|2530062000|235896870|342852000|49646000|5730900|234505560|233060310|502260|14.1|-40.46|302
2025-07-04 09:49:33|russ2000_2_0524|RC|37|202503|202503|31|201212|202009|105.82|32.18|13.65|20.44|7.58|35.88|0.95|0.41|2.36|2.64|-29.82|-80.55|11.79|17.16|4.12|0.41|0|0|1.72|1.58|0.67|1.39|0|0|72991020|205933000|4263000|5868142500|753856464|236041180|8378896|4.37|0|737
2025-07-04 09:49:35|russ2000_2_0525|RCKT|30|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.55|0.64|0|0|0|0|0|0|0|0|0|0|8.94|17.32|2.58|1.74|0|0|155200786|318164000|64834000|-54206100|261547055|135138325|16592818|2.45|0|79
2025-07-04 09:49:37|russ2000_2_0526|RCKY|121|202503|202503|130|199212|202506|21.84|12.13|0.71|0.63|0.48|0.36|1.06|0.7|0.6|0.54|4.45|4.39|2.68|2.79|3.85|8.6|3.89|9|0.9|1.25|1.02|1.09|0|0|3708875|2557000|30004000|291623000|165359880|162741460|1325456|22.19|0|1929
2025-07-04 09:49:40|russ2000_2_0527|RCM|48|202006|202006|42|201003|202009|81.49|170.6|2.44|2.12|2.56|2.09|59.64|42.77|0.34|1.97|-1.13|-3.2|0|0|0.32|7.6|4.05|6|6.15|7.47|-0.22|1.26|0|0|135469605|123100000|180600000|2653177700|1968294088|2830049280|39468433|17.06|64.12|22500
2025-07-04 09:49:41|russ2000_2_0528|RCUS|17|202503|202503|-173|202603|198200|0|0|38.67|43.33|38.3|5.38|2.38|1.62|0.02|0.09|-10.64|-22.48|0|0|-34.06|-50.48|0|0|4.31|9.97|0.76|1.43|0|0|411849500|997000000|8264000|-87095300|862026000|395252352|9696150|8.14|0|139
2025-07-04 09:49:43|russ2000_2_0529|RDFN|21|202503|202503|-173|202603|198200|0|0|3.85|5.39|3.2|1.33|7.59|13.98|-3.06|-6.24|-5.61|-1.87|0|0|-54.41|-13.98|6.69|6|12.82|6.49|1.12|2.23|0|0|239583056|183538000|89111000|2235120100|1432577370|1105407507|80920771|11.19|0|3377
2025-07-04 09:49:45|russ2000_2_0530|REPH|32|202006|202006|2|201512|201606|431|715.36|2.09|1.79|1.66|0.64|3.43|9.78|-1.61|-7.56|-17.54|-1.78|0|0|-50.61|-28.54|4.83|6|2.41|2.43|0.25|1.16|0|0|29274563|22787000|42448000|143412000|49641690|49512330|705098|2.1|-79.2|215
2025-07-04 09:49:46|russ2000_2_0531|REPL|16|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.57|1.72|0|0|0|0|0|0|0|0|0|0|2.28|2.32|2.91|3.19|0|0|217873923|483804000|59527000|278709400|716119650|370320767|13094826|9.29|0|122
2025-07-04 09:49:48|russ2000_2_0532|RETA|23|202006|202006|-173|202603|198200|0|0|68.08|167.85|71.54|198.1|40.13|14.13|-0.63|0|-11.04|-10.15|0|0|-293.22|-157.86|0|0|6.75|10.54|1.79|0.98|0|0|220101524|610419000|4267000|2574596600|3183176822|3152932524|28851294|94.78|12.5|220
2025-07-04 09:49:49|russ2000_2_0533|REVG|25|202503|202503|34|201612|202506|45.94|26.73|0.63|0.39|0.54|1.12|2.83|6.85|0.74|0.36|4.02|6.54|1.59|0.46|1.74|-3.23|4.88|5|5.45|2.85|2.39|2.84|0|0|19603136|28800000|207000000|2553269400|2452069350|3172508625|40820644|50.25|0|8040
2025-07-04 09:49:50|russ2000_2_0534|RGCO|110|202503|202503|123|199409|202506|17.06|17.48|1.63|4.88|1.18|2.51|1.64|1.96|0.94|1.2|2.28|-1.08|4.46|3.64|5.52|5.84|2.26|3|0.2|0.83|-0.12|-0.57|0|0|2878236|2152800|194050000|370447500|230735562|182605134|327649|22.38|0|107
2025-07-04 09:49:53|russ2000_2_0535|RGNX|27|202503|202503|4|201803|201903|24.46|19.83|46.52|12.74|40.84|2.67|3.43|1.5|-0.02|0|-7.44|0|0|0|-13.94|-30.22|3.05|3|7.07|11.63|0.11|1.12|0|0|207822560|267869000|41331000|143947900|411460570|305879970|9230926|8.21|0|257
2025-07-04 09:49:54|russ2000_2_0536|RICK|104|202503|202503|119|199509|202506|27.06|45.38|1.58|2.05|1.11|1.2|1.91|1.25|0.67|0.9|1.66|9.27|0.61|0.73|3.15|-0.92|4.64|8|2.1|11.91|0.8|2.3|0|0|7054191|32663000|207922000|543944200|336679652|347845000|1494378|38.12|0|2200
2025-07-04 09:49:57|russ2000_2_0537|RILY|55|202409|202409|21|201506|202009|61.39|24.32|1.88|2.44|1.2|0.06|1.87|2.08|-3.87|-4.16|-4.82|-0.02|10.47|77.52|2.53|3.21|5.95|6|1.95|2.81|0.46|1.23|0|0|53788222|159247000|56923000|2072275400|90584703|80168616|3602208|2.97|0|982
2025-07-04 09:49:59|russ2000_2_0538|RLGT|65|202503|202503|76|200606|202506|72.57|17.37|0.26|0.33|0.26|0.33|6.71|1.31|0.73|0.07|-26.24|0.08|0|0|2|5.96|6.11|9|1.36|1.65|0.86|1.1|0|0|189909000|19041000|31292000|282668700|286727936|307454656|1422829|6.08|0|603
2025-07-04 09:50:01|russ2000_2_0539|RLH|90|202006|202006|81|199812|201903|94.18|161.6|1.61|0.33|0.87|0.66|0.88|0.44|1|0.04|0|0|0|0|-0.73|-13.25|1.78|4|1.48|5.98|0.83|1.54|0|0|17866800|33702000|39829000|28485000|53471831|53456850|115348|2.11|-66.82|285
2025-07-04 09:50:03|russ2000_2_0540|RMNI|24|202503|202503|1|202406|202409|11.36|10.39|1.49|1.01|0.99|0.81|0.89|3.11|-0.26|-1.33|0.42|0.06|0|0|-44.41|-69.62|9.4|10|0.26|0.35|-0.25|0.75|0|0|28634227|122574000|20742000|307960500|344393270|257453300|1191378|3.77|0|1300
2025-07-04 09:50:05|russ2000_2_0541|RMR|27|202503|202503|38|201512|202506|14.64|13.63|3.99|1.22|1.8|0.34|6.36|1.18|0.04|0.37|2.58|5.15|4.18|11.01|17.12|5.8|8.13|8|0.87|0.93|1.86|1.29|0|0|193048560|137186000|37903000|405767200|275974920|510087300|1914874|16.35|0|50600
2025-07-04 09:50:07|russ2000_2_0542|ROKU|19|202503|202503|-173|202603|198200|0|0|10.34|15.9|7.67|3|18.53|5.1|0.02|0.1|-0.35|-1.31|0|0|-28.23|-18.84|9|9|7.27|5.27|1.57|1.93|0|0|625418000|2256153000|422647000|10633530700|12889683730|10776544460|329520865|87.89|0|1650
2025-07-04 09:50:09|russ2000_2_0543|ROX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:50:09|russ2000_2_0544|RPD|29|202503|202503|3|202409|202506|74.37|59.31|6.51|8.38|5.61|1.88|28.1|28.18|-2.31|17.74|-4.46|-1.47|0|0|-108.55|-23.94|7.57|8|5.07|11.18|1.54|1.09|0|0|182581846|493473000|120909000|1927652000|1484525034|1172591541|18526621|23.13|0|1544
2025-07-04 09:50:11|russ2000_2_0545|RRR|27|202503|202503|37|201603|202506|81.79|20.17|3.4|3.7|1.57|2.48|9.14|12.65|7.93|13.74|0|0|1.98|1.92|1.23|-5.92|5|4|2.95|3.69|2.04|3.31|0|0|180539720|150634000|3207325000|6493034400|3126602369|3669051540|36433626|52.03|0|14000
2025-07-04 09:50:13|russ2000_2_0546|RTW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:50:14|russ2000_2_0547|RUBY|14|202006|202006|-173|202603|198200|0|0|0|0|0|0|2.68|1.97|0|0|0|0|0|0|0|0|0|0|7.63|10.35|1.99|1.83|0|0|283519455|236538000|98309000|242847200|403532955|403213818|1072662|5.01|-36.18|199
2025-07-04 09:50:15|russ2000_2_0548|RUN|29|202503|202503|15|201609|202006|68.23|216.89|4.78|13.79|2.2|0.94|1.7|0.71|1.86|5.18|-34.06|-14.18|0|0|1.39|-0|1.19|1|12.44|15.17|0.68|2.87|0|0|261608154|604874000|4852779000|16306880600|1859518500|983882220|242494647|8.18|0|4800
2025-07-04 09:50:16|russ2000_2_0549|RUSHB|106|202503|202503|116|199606|202506|16.5|14.66|0.49|0.52|0.24|0.55|1.35|1.88|1.87|0.69|8.64|12.1|1.37|1.37|4.28|3.71|0|0|0.12|0.06|1.21|1.35|0|0|102857825|228719000|1284810000|5360031200|4161999872|2962128640|3320210|52.48|0|7244
2025-07-04 09:50:19|russ2000_2_0550|RVSB|96|202503|202503|109|199803|202506|19.76|23.91|1.51|-2.6|2.68|2.29|1.07|0.72|0.64|0.65|4.09|9.54|2.26|1.45|3.7|6.37|0|0|0.32|1.7|0.49|0.83|598305696|1158749000|92315242|43451000|17613000|175409100|115369100|122089550|1443412|5.5|0|252
2025-07-04 09:50:21|russ2000_2_0551|RYTM|19|202503|202503|-173|202603|198200|0|0|0|0|26.99|28.5|56.92|212.18|0|0|0|0|0|0|0|0|0|0|4.16|4.56|0.79|1.8|0|0|203928235|314488000|5263000|3849896600|4012242731|2786609491|35690637|63.19|0|70
2025-07-04 09:50:23|russ2000_2_0552|SAFE|22|202503|202503|22|201912|202506|34.23|10.66|35.68|31.59|10.94|3.01|1.41|0.47|1.1|1.8|-23.81|-17.3|2.49|4.55|1.35|2.26|1.17|1|1.79|2.37|0|0|0|0|56095824|23190000|28828000|5364652500|1116009880|796080720|5349357|15.56|0|
2025-07-04 09:50:25|russ2000_2_0553|SAIL|17|202503|202503|9|201806|202009|1551.17|1138|8.31|11.94|8.78|11.54|5.26|1.82|-0.75|-0.18|-4.51|-2.89|0|0|-1.22|0.55|7|7|4.94|11.19|2.3|2.17|0|0|216128250|228117000|48292000|12105893000|12310212400|2029833840|48722263|22.16|0|1168
2025-07-04 09:50:26|russ2000_2_0554|SBBX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:50:27|russ2000_2_0555|SBOW|144|202006|202006|12|201706|202006|9.3|0.41|2.52|2.3|2.35|0.22|1.61|0.56|1.18|5.38|-4.37|-20.51|0|0|-13.33|-34.88|2.2|4|7.87|6.36|0.96|4.57|0|0|15475972|6610000|537301000|506114300|48331485|48235500|499401|4.05|-59.01|86
2025-07-04 09:50:29|russ2000_2_0556|SBPH|23|202006|202006|-173|202603|198200|0|0|95.04|-0.33|116.85|32.93|4.86|1.05|0|0|-13.07|-13.07|0|0|-127.23|-144.09|0|0|1.14|0.45|1.07|1.55|0|0|35315238|23521000|4619000|-235500|24492870|24213982|100514|1.42|-54.63|30
2025-07-04 09:50:30|russ2000_2_0557|SBT|16|202006|202006|12|201709|202009|10.41|5.57|4.89|-2.8|3.91|1.24|1.77|0.46|1.35|1.19|8.02|6.51|0.68|1.33|6.49|-0.15|0|0|0.51|0.52|1.14|0.46|2345746714|2892082000|171228786|890837000|28653000|-344055400|152430460|152017185|205420|3.05|-69.16|311
2025-07-04 09:50:31|russ2000_2_0558|SCPH|18|202503|202503|-173|202603|198200|0|0|0|0|5.2|4.37|5.48|10.48|-1.48|-9.96|0|0|0|0|0|0|0|0|2.24|0.83|0.63|0.4|0|0|82638875|57544000|1112000|194643500|191581659|88984074|1341333|3.81|0|17
2025-07-04 09:50:33|russ2000_2_0559|SCWX|25|202006|202006|-173|202603|198200|0|0|1.93|1.38|2.11|1.67|1.49|1.44|0|0|-1.98|0|0|0|-4.98|-3.29|5.21|7|1.43|1.24|1.59|1.13|0|0|107025381|181494000|43599000|776009000|957503015|948508050|1571176|11.65|-7.47|2685
2025-07-04 09:50:34|russ2000_2_0560|SELB|22|202006|202006|-173|202603|198200|0|0|215.7|735.02|285.56|1004.98|105.38|24.39|22.72|2.25|-23.56|-52.17|0|0|-365.28|-236.2|0|0|5.09|8.08|-0.84|1.38|0|0|67180421|59730000|12775000|207961400|238000808|228414724|2333671|2.36|43.82|39
2025-07-04 09:50:35|russ2000_2_0561|SENS|26|202503|202503|-173|202603|198200|0|0|71.45|10.27|47.76|13.19|58.2|8.86|-0.52|0.99|-20.39|-34.52|0|0|-155.3|-162.86|1|1|8.25|9.86|0.87|0.09|0|0|56519735|64237000|1771000|282428300|311668550|104953588|3506260|0.4764|0|191
2025-07-04 09:50:37|russ2000_2_0562|SFST|85|202503|202503|93|200203|202506|26.11|16.83|5.52|-0.06|3|3.13|1.35|0.92|1.79|0.78|-2.85|-11.32|0|0|3.11|7.88|0|0|0.36|1.07|0.59|0.87|648539218|2188643000|49392534|41910000|61344000|533656300|310663267|297345161|650435|38.03|0|242
2025-07-04 09:50:40|russ2000_2_0563|SGC|149|202503|202503|138|199012|202506|21.87|22.89|0.79|0.93|0.72|0.3|1.5|0.85|0.23|0.49|5.1|6.7|3.48|5.44|7.7|9.43|3.72|9|0.19|0.81|0.35|1.5|0|0|5026097|19757000|40251000|240553800|167315260|156262330|533716|10.3|0|3400
2025-07-04 09:50:43|russ2000_2_0564|SGH|18|202006|202006|11|201703|201912|30.18|43.11|0.7|0.64|0.59|0.6|4.49|2.37|-10.3|0.69|0|0|0|0|13.46|-0.24|6.86|7|6.33|7.58|0.82|0.59|0|0|76013250|150811000|79718000|681853700|637112582|648049510|4517811|26.09|7.3|1754
2025-07-04 09:50:44|russ2000_2_0565|SGRY|25|202503|202503|7|201512|201709|226.32|69|2.22|2.27|0.69|0.88|22.32|1.64|-7.13|2.04|-12.26|-8.3|0|0|-2.01|-2.43|2.93|2|5.66|4.15|3.24|4.29|0|0|128579400|229300000|816000000|8016599000|2849723721|1085713200|38692799|22.23|0|9600
2025-07-04 09:50:46|russ2000_2_0566|SHBI|85|202503|202503|98|200012|202506|17.17|10.55|0.99|-1.28|2.91|2.53|1.25|0.95|0.25|0.22|0.82|13.78|2.14|3.05|5.4|7.71|0|0|0.78|1.37|0.63|0.76|858203050|1504728000|136048072|568154000|29547000|80469000|524643996|196893000|2525677|15.72|0|294
2025-07-04 09:50:50|russ2000_2_0567|SIBN|15|202503|202503|-173|202603|198200|0|0|6.77|8.68|5.91|4.46|4.93|4.79|0.08|0.21|-5.66|-13.82|0|0|-41.84|-36.24|8.75|9|2.01|1.56|1.25|2.39|0|0|100718385|144414000|4407000|693071900|799466072|536230732|9507794|18.82|0|262
2025-07-04 09:50:51|russ2000_2_0568|SIEB|97|202503|202503|110|199712|202506|68.51|9.61|3.91|-1.59|4.48|1.98|7.48|1.91|0.02|0.05|1.21|-3.28|0.28|0|6.09|10.34|4.92|3|0.45|0.81|0.16|-0.34|0|0|28690968|262667000|4012000|-78882200|178713418|135198076|1044777|4.42|0|132
2025-07-04 09:50:54|russ2000_2_0569|SIFI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:50:55|russ2000_2_0570|SIGA|97|202503|202503|54|201112|202506|19.63|9.73|19.33|9.06|20.94|3.89|187.23|2.16|0.59|0|-4.24|6.79|0|0|-128.25|4.35|2.37|6|4.06|3.19|1.77|0.81|0|0|32482677|162271100|2366100|303524900|465795972|524970188|2769749|6.52|0|41
2025-07-04 09:50:58|russ2000_2_0571|SITE|25|202503|202503|32|201706|202506|50.51|48.18|1.59|2.36|1.28|1.2|9.74|3.49|1.97|0.32|-1.73|-0.18|0|0|8.24|9.97|8.11|9|10.12|8.01|1.24|1.35|0|0|34645833|56600000|347600000|5884860900|5436216718|5214207160|51398653|120.94|0|4600
2025-07-04 09:51:00|russ2000_2_0572|SKY|148|202503|202503|145|198903|202506|35.24|18.31|0.42|1.07|0.61|1.46|1.64|2.32|0.03|0.08|8.1|0.1|2.32|0|-1.39|10.12|2.43|8|2.13|1.53|1.14|2.27|0|0|76658278|610338000|107975000|3106989600|3586463586|3553806210|61760877|62.61|0|6600
2025-07-04 09:51:03|russ2000_2_0573|SLCT|70|202006|202006|67|200312|202009|40.94|16.6|2.42|-1.13|3.73|2.5|1.52|0.6|0.5|0.27|-2.7|11.07|0|0|2.38|2.98|0|0|0.28|0.64|-0.22|1.08|564207157|1338753000|82404714|244516000|29846000|-59605000|132865902|134684847|275819|7.47|-31.59|213
2025-07-04 09:51:05|russ2000_2_0574|SLDB|18|202503|202503|-173|202603|198200|0|0|0|0|14.68|15.76|3.55|1.28|0|0|0|0|0|0|0|0|0|0|5.18|3.01|1.18|0.69|0|0|113849750|306918000|13892000|70582000|377390910|234554297|9060107|4.87|0|121
2025-07-04 09:51:06|russ2000_2_0575|SLP|97|202412|202412|92|200203|202503|39.35|90.99|5.93|30.57|6.44|8.23|7.43|3.38|-0.1|0|3.54|0.7|1.99|0.75|14.53|22.98|4.85|8|1.09|5.32|0.41|0.07|0|0|5725100|21385000|1376200|619049800|0|0|0||0|111
2025-07-04 09:51:09|russ2000_2_0576|SMBC|106|202503|202503|119|199509|202506|17.21|11|4.79|0.73|3.2|3.47|1.14|1.17|1.16|0.24|1.52|2.48|2.52|1.68|4.94|7.73|0|0|0.24|0.9|0.53|0.88|557396478|2184847000|70401786|398766000|65106000|347515000|619014000|500278350|1921127|54.78|0|492
2025-07-04 09:51:11|russ2000_2_0577|SMBK|74|202503|202503|86|200312|202506|81.22|14.95|-0.29|-2.14|3.47|3.2|0.83|1.14|0.96|0.09|3.74|-27.06|1.09|0.95|2.83|4.56|0|0|0.92|0.62|0.45|0.65|659308703|2652023000|147311081|910627000|73934000|-291957900|574851150|513814068|2251193|33.78|0|399
2025-07-04 09:51:13|russ2000_2_0578|SMHI|21|202503|202503|-173|202603|198200|0|0|3.32|2.64|1.33|0.54|0.6|0.48|0.81|1.2|-26.49|-106.51|0|0|-8.45|-6.8|1|1|4.84|1.62|1.23|1.16|0|0|88046667|42988000|808634000|434387700|143861310|126744180|568632|5.1|0|1615
2025-07-04 09:51:15|russ2000_2_0579|SMMF|82|202006|202006|79|200012|202009|16.33|6.87|6.36|-0.6|3.19|1.95|1.21|0.74|2.9|0.42|10.61|14.14|1.72|4.17|2.92|6.2|0|0|0.54|0.51|0.73|-0.2|966645090|2451769000|136602704|365329000|51847000|-59059400|195172576|194674752|168751|15.04|-42.73|383
2025-07-04 09:51:17|russ2000_2_0580|SMPL|16|202412|202412|29|201712|202503|35.69|23.97|3.9|3.97|3.18|2.48|2.08|1.92|0.31|0.16|-9.24|-27.32|0|0|4.84|1.88|4.38|4|2.53|3.81|0.75|0.74|0|0|104202967|103682000|11916000|3680975800|0|0|0||0|150
2025-07-04 09:51:18|russ2000_2_0581|SMTA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:51:19|russ2000_2_0582|SNBR|98|202503|202503|84|199909|202009|22.12|17.9|0.9|0.93|1.02|0.1|7.88|29.78|0.05|-1.22|4.16|8.2|0|0|30.88|125.59|5.87|10|10.46|9.91|1.57|3.24|0|0|47009574|1691000|489661000|709080000|153071002|193422670|3687879|6.755|0|4476
2025-07-04 09:51:22|russ2000_2_0583|SND|23|202503|202503|34|201609|202503|257.64|37.34|3.01|0.38|2.17|0.27|21.97|0.4|3.4|0.05|-10.07|12.5|0|0|10.7|6.44|4.88|5|9.89|6.45|2.54|1.47|0|0|15812857|5108000|245379000|95016400|79270782|79684440|241702|2.01|0|285
2025-07-04 09:51:23|russ2000_2_0584|SNDX|33|202503|202503|-173|202603|198200|0|0|104.48|246.44|142.66|18.39|3.71|3.75|0.09|1.19|-20.19|-25.71|0|0|-73.81|-79.52|0|0|4.13|11.66|2.08|1.2|0|0|131133000|516313000|739000|289520900|805830155|380305158|20123964|9.365|0|35
2025-07-04 09:51:31|russ2000_2_0585|SNNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:51:32|russ2000_2_0586|SNR|30|202006|202006|11|201712|202009|35.47|14.36|7.27|6.27|2.14|1.17|1.49|1.53|4.21|7.14|19.16|34.95|11.62|9.7|-2.46|1.35|2|2|3.02|0.78|0.99|2.9|0|0|96668926|102325000|0|1778194700|333754068|331487994|2329417|4.02|-39.37|19
2025-07-04 09:51:33|russ2000_2_0587|SOI|18|202006|202006|12|201706|202006|272.02|11.84|8.66|1.98|3.46|1.17|5.46|1.42|0.01|0|13.66|14.92|5.73|6.62|7.42|0.48|5.46|4|6.68|1.79|1.58|2.53|0|0|34609133|63632000|260277000|356381600|292888960|188438040|1906886|6.58|-52.76|245
2025-07-04 09:51:34|russ2000_2_0588|SONA|58|202006|202006|55|200612|202009|29.95|9.42|5.04|4.87|3.83|2.22|1.14|0.53|0.49|1.28|0.63|-21.02|2.41|4.49|3.24|3.67|0|0|0.39|1.13|0.69|0.97|854284105|2151529000|63427526|243565000|38198000|448228800|216574624|216498170|784792|8.89|-44.24|350
2025-07-04 09:51:36|russ2000_2_0589|SONO|16|202503|202503|2|201903|201909|134.4|73.9|0.96|1.08|1.13|0.91|10.2|3.39|133.7|0.11|-2.96|2.71|0|0|-8.65|-20.5|9.56|10|7.2|5|1.49|1.51|0|0|261904000|223507000|108165000|1074638900|1297933999|1183452856|17135866|10.81|0|1446
2025-07-04 09:51:37|russ2000_2_0590|SPNE|26|202006|202006|-173|202603|198200|0|0|1.21|1.92|1.28|2.19|1.62|2.11|0.01|0.03|-9.9|-31.63|0|0|-33.33|-30.69|7.71|9|1.51|1.93|-0.04|2.03|0|0|28339913|100462000|35955000|284346000|391814280|390089700|1397766|14.3|17.59|386
2025-07-04 09:51:38|russ2000_2_0591|SPRO|19|202503|202503|2|202406|202412|11.22|12.75|48.63|15.99|29.07|5.58|2.26|4.8|0|0|-26.1|-7.82|0|0|-72.74|-96.28|0|0|2.74|6.85|1.91|1.3|0|0|74820059|48887000|6842000|113253700|162111740|59836860|24912547|2.9|0|57
2025-07-04 09:51:40|russ2000_2_0592|SPXC|145|202503|202503|142|198912|202506|9.57|39.09|0.61|1.41|0.44|3.96|1.4|5.43|1.06|0.67|36.06|25.55|6.08|0|6.93|10.34|2.12|6|3.1|1.51|1.2|1.25|0|0|236890909|177800000|178100000|8614229200|7829951744|7654256640|37342956|167.68|0|4500
2025-07-04 09:51:43|russ2000_2_0593|SR|149|202503|202503|143|198909|202506|48.54|17.98|1.52|3.24|0.82|1.74|1.58|1.32|1.12|1.36|-0.81|1.22|5.01|4.26|4.94|1.34|2.37|3|2.43|1.47|0.33|0.1|0|0|35042701|15200000|5010200000|9290443500|4307643531|3737088000|32975162|72.99|0|3536
2025-07-04 09:51:46|russ2000_2_0594|SRCI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:51:47|russ2000_2_0595|SRG|23|202503|202503|-173|202603|198200|0|0|17.63|18.11|7.04|10.54|27655.86|0.46|1.56|0.63|0.63|0.01|1.97|0|-2.36|-2.12|1.65|1|15.96|26.75|1.85|2.8|0|0|157782174|94268000|0|320586800|173479768|118992720|363980|3.08|0|77
2025-07-04 09:51:48|russ2000_2_0596|SRNE|61|202006|202006|35|200909|201806|98.87|65.45|92.55|68.35|72.81|0.01|64.39|17.08|0.54|1.21|-19.05|-12.53|0|0|-62|-100.61|2.03|2|8.23|28.94|3.12|2.78|0|0|33988453|24388000|72593000|69396800|366433|303738|158|0.0014|0|310
2025-07-04 09:51:51|russ2000_2_0597|SRRK|17|202503|202503|-173|202603|198200|0|0|14.39|18.2|39.57|77.75|6.53|10.77|0|0|-8.93|-1.12|0|0|-51.4|-58.84|0|0|4.95|6.19|0.48|1.03|0|0|172948786|364375000|7614000|3048339200|3360415828|1051630426|47113320|35.42|0|93
2025-07-04 09:51:52|russ2000_2_0598|SSTI|21|202503|202503|4|201909|202009|181.02|140.38|9.58|7.71|7.21|1.58|12.91|2.24|0.03|0.05|-7.02|2.9|0|0|-28.02|9.29|7.46|9|11.81|10.46|1.69|0.71|0|0|18809500|11657000|17127000|157790300|165355936|153105124|654228|13.055|0|112
2025-07-04 09:51:54|russ2000_2_0599|STIM|17|202503|202503|-173|202603|198200|0|0|3.57|1.3|2.13|1.55|3.63|6.48|0.74|1.56|-15.01|-2.1|0|0|-48.82|-44.68|8.56|9|2.84|5.18|1.75|3.56|0|0|57267143|20426000|4438000|268706800|229711800|65427030|2639722|3.49|0|114
2025-07-04 09:51:55|russ2000_2_0600|STRO|15|202503|202503|-173|202603|198200|0|0|3.23|3.34|4.27|0.88|2.12|1.38|0.06|0.12|-6.92|-33.55|0|0|-97.33|-12.47|0|0|1.39|7.48|0.3|0.27|0|0|173970077|248972000|11265000|-188675000|60216751|22686314|845781|0.7139|0|177
2025-07-04 09:51:57|russ2000_2_0601|STRS|116|202503|202503|128|199303|202503|41.89|77.61|26.8|22.73|12.37|4.67|1|0.8|1.13|1.09|0|0|0|0|0.62|0.45|1.02|1|0.61|1.29|0.59|0.95|0|0|10978646|12006000|11067000|449366700|152418240|155344640|233373|18.88|0|73
2025-07-04 09:52:00|russ2000_2_0602|STXB|14|202006|202006|10|201803|202009|18.48|8.27|1.56|-0.33|3.27|1.84|1.2|0.56|0.46|0.28|0|0|0|0|5.08|5.67|0|0|1.06|0.87|0.76|1.88|1395978636|2414991000|236264727|326222000|79156000|-34726100|193249908|196559964|563768|11.16|-48.21|409
2025-07-04 09:52:01|russ2000_2_0603|SUM|27|202006|202006|22|201503|202009|149.08|18.28|2.19|1.52|0.97|0.79|2.77|1.28|1.86|1.28|-18.15|-12.92|0|0|1.92|3.17|4.22|5|7.61|7.82|1.54|0.73|0|0|141265960|253407000|1782568000|3428938000|1856602240|1857023633|21571839|16.27|-26.45|6000
2025-07-04 09:52:02|russ2000_2_0604|SURF|14|202006|202006|-173|202603|198200|0|0|0.84|4.51|3.46|4.57|1.53|2.82|0.02|0.06|-30.77|-2.83|0|0|-38.66|-34.82|0|0|1.51|1.42|2.38|2.32|0|0|123722455|112539000|35287000|162336600|255171800|217219600|6309869|6.5|385.92|49
2025-07-04 09:52:03|russ2000_2_0605|SVMK|12|202006|202006|-173|202603|198200|0|0|8.13|9.16|7.53|8.77|8.05|9.66|2.63|0.67|-1.79|0.01|0|0|-25.09|-16.34|6.25|7|2.89|2.5|1.13|1.37|0|0|137873100|176772000|86717000|3139340600|3100662180|3068359470|21415769|22.11|29.3|1220
2025-07-04 09:52:04|russ2000_2_0606|SVRA|77|202503|202503|-173|202603|198200|0|0|46.29|39.94|23.24|17.95|5.37|2.67|0.09|-0.1|-24.34|9.99|0|0|-98.87|-101.79|1.75|1|3.77|1.91|0.46|1.55|0|0|44893240|172500000|250000|251092100|393763752|134196696|4774459|2.28|0|46
2025-07-04 09:52:06|russ2000_2_0607|SYBX|27|202503|202503|1|202503|202506|10.46|10.58|20.98|-19.28|51.39|4.88|1.45|1.13|0|0|-43.37|-5.58|0|0|-37.68|-36.82|0|0|2.24|0.8|2.79|1.65|0|0|81080520|17271000|28471000|-2417000|14854047|44409106|10359|1.27|0|76
2025-07-04 09:52:08|russ2000_2_0608|SYNH|28|202006|202006|24|201409|202009|269.54|29.76|2.03|1.74|1.44|1.23|5.23|1.84|1.36|0.91|-0.27|0.79|0|0|4.11|3.3|4.38|4|4.03|5.91|0.56|2.21|0|0|160944000|343030000|408369000|7924474800|5526954828|5593442040|43310060|53.16|-0.04|24000
2025-07-04 09:52:09|russ2000_2_0609|SYNL|144|202006|202006|119|198912|201909|67.66|32.49|0.69|0.46|0.59|0.19|1.59|0.56|0.34|0.8|2.58|4.73|2.01|0|6.14|-5.4|1.95|3|0.48|0.18|1|0.76|0|0|896576|1412000|73076000|132567400|50000160|50000160|61234|5.52|-65.39|606
2025-07-04 09:52:11|russ2000_2_0610|SYRS|23|202409|202409|-173|202603|198200|0|0|83.83|47.57|70.03|0.08|4.44|6.72|0.03|0.31|-15.71|-3.41|0|0|-73.56|-79.71|0|0|4.65|10.61|0.4|2.06|0|0|89311850|58275000|31235000|-16598300|595682|1014524|3104|0.0222|0|83
2025-07-04 09:52:14|russ2000_2_0611|TACO|28|202500|202006|18|201503|201909|27.41|193.63|1.17|0.85|0.85|0.61|1.25|1.35|0.45|0.59|-2.34|1.56|0|0|-5.13|-51.23|3.56|3|4.95|2.68|0.12|3.79|0|0|6972582|11000|397723000|387454800|388694768|387671200|0|10.36|0|7641
2025-07-04 09:52:17|russ2000_2_0612|TALO|16|202503|202503|25|201903|202506|50.79|56.53|2.2|1.84|1.21|0.75|1.04|0.55|-0.37|0.45|0|0|0|0|9.97|4.54|3.13|1|7.66|3.46|3.29|4.72|0|0|94222308|202950000|2741823000|2532902200|1513299248|558043360|26149564|8.48|0|440
2025-07-04 09:52:19|russ2000_2_0613|TBIO|14|202006|202006|-173|202603|198200|0|0|56.74|27.49|37.27|0.03|3.88|3.72|0|0|-22.83|-19.22|0|0|-74.97|-59.45|0|0|5.79|14.94|0.09|-0.09|0|0|139378091|292222000|25284000|26076900|531870|18684690|176|0.3|0|93
2025-07-04 09:52:22|russ2000_2_0614|TCDA|14|202006|202006|-173|202603|198200|0|0|0|0|0|0|8.7|1.96|0|0|0|0|0|0|0|0|0|0|5.83|6.77|0.89|1.32|0|0|237690727|387532000|10166000|255292900|453358776|452638506|7937135|9.06|-70.65|195
2025-07-04 09:52:23|russ2000_2_0615|TCFC|85|202006|202006|82|200003|202009|14.33|8.57|5.77|-0.23|2.33|1.92|1.51|0.68|1.93|1.11|-3|-22.06|1.61|2.38|3.04|4.76|0|0|0.44|0.7|0.34|1.09|676734796|1670364000|48457373|351947000|29104000|-14563200|124777800|123774000|123523|21|-37.31|194
2025-07-04 09:52:24|russ2000_2_0616|TCI|132|202503|202503|110|199712|202506|22.77|46.82|8.15|13.56|1.62|8.2|0.47|0.44|2.88|0.24|-6.9|-3.02|1.55|0|0.31|-1.77|1.13|1|0.13|0.09|0.3|0.76|0|0|22105726|88638000|909125000|497289600|368120573|371465458|217436|42.61|0|
2025-07-04 09:52:28|russ2000_2_0617|TCMD|26|202503|202503|34|201612|202506|133.7|15.36|5.13|3.49|4.4|0.83|7.19|1.15|0.02|0.12|-0.46|0.06|0|0|7.49|-7.94|9|10|12.53|12.7|1.87|1.54|0|0|44159333|98469000|22135000|162706800|239146830|196083264|2983381|10.14|0|629
2025-07-04 09:52:29|russ2000_2_0618|TCX|101|202503|202503|83|199912|202009|24.67|57.95|1.56|2.47|1.82|0.59|9.04|7.55|0.09|-4.44|-2.14|0.68|0|0|-17.99|6.45|3.51|6|3.81|8.1|1.03|0.79|0|0|10742455|38076000|112358000|660576400|217497879|209980485|560311|19.71|0|633
2025-07-04 09:52:33|russ2000_2_0619|TDOC|29|202503|202503|-173|202603|198200|0|0|12.1|24.66|9.19|0.59|5|1.07|0.49|1.08|-5.95|-0.7|0|0|-22.23|-5.92|5.76|6|22.14|19.39|0.76|-0.81|0|0|399581731|1193332000|40046000|1877719100|1527214013|666427359|59838488|8.71|0|2727
2025-07-04 09:52:35|russ2000_2_0620|TELL|136|202006|202006|87|199306|201503|93.05|1.53|10.81|8.82|10.08|5.08|10.95|2.97|0.07|1.84|-0.91|-16.32|0|0|-17.41|-83.01|1.41|1|1.28|10.8|1.26|3.8|0|0|28841250|88314000|79173000|277139000|226524583|195506035|4228033|0.7968|-90.42|176
2025-07-04 09:52:37|russ2000_2_0621|TENB|17|202503|202503|-173|202603|198200|0|0|8.25|8.98|7.3|4.37|19.25|10.77|0.19|0.93|-4.87|0|0|0|-143.24|-81.94|9|9|2.06|2.62|1.97|1.24|0|0|271945429|460277000|75620000|4022717200|4060423560|3385060020|57883906|33.78|0|1397
2025-07-04 09:52:39|russ2000_2_0622|TGNA|149|202503|202503|142|198912|202506|8.32|5.9|1.85|2.59|1.17|0.9|1.63|0.89|1.06|1.01|10.08|-7.36|5.46|2.98|8.7|4.35|2.43|5|4.18|1.87|1.27|1.16|0|0|145650203|716647000|582535000|5075175900|2693588428|3677579760|22578822|16.76|0|6883
2025-07-04 09:52:43|russ2000_2_0623|TIER|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:52:44|russ2000_2_0624|TLGT|133|202006|202006|104|198912|201512|226.22|439|6.57|3.5|4.03|0.11|6.25|7.67|-7.88|-5.18|-11.04|-55.07|0|0|-15.27|-31.65|2.38|2|16.23|4.81|1.04|2.28|0|0|11211638|5851000|96970000|194038400|3882491|4027951|494724|0.7201|-92.42|252
2025-07-04 09:52:46|russ2000_2_0625|TLRA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:52:47|russ2000_2_0626|TLRD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:52:47|russ2000_2_0627|TOCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:52:48|russ2000_2_0628|TORC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:52:49|russ2000_2_0629|TPB|26|202503|202503|37|201603|202506|25.8|33.23|2.36|2.06|1.89|3.87|8.24|6.79|3.1|1.47|-1.09|-1.85|0.6|0.38|7.94|1.72|7.21|8|2.06|4.05|0.4|0.85|0|0|24295875|99640000|26586000|1553527800|1355942035|1502844911|19621518|75.77|0|466
2025-07-04 09:52:51|russ2000_2_0630|TPCO|29|202006|202006|20|201406|201906|31.32|1.09|0.49|0.46|0.48|0.47|21.15|1.84|20.88|0.03|16.25|35.44|2.49|4.33|10.27|-24.44|8.63|10|2.71|3.69|1.77|1.47|0|0|102791808|80515000|162006000|412101000|425601660|425146920|1120656|11.66|33.37|4114
2025-07-04 09:52:52|russ2000_2_0631|TPHS|24|202503|202503|19|202006|202503|1.45|0.54|116.09|117.44|61.33|0.16|3.17|1.45|-5.71|2.85|-12.07|-34.11|0|0|-5.5|7.98|1|1|1|0.7|0.61|0.81|0|0|14459667|450000|1736000|3870400|3312365|1615150|3000|0.05|0|10
2025-07-04 09:52:55|russ2000_2_0632|TPIC|25|202503|202503|11|201606|201903|50.15|238.5|0.8|0.76|0.59|0.03|4.58|7.94|0.63|-1.46|-1.41|-1.65|0|0|31.87|-19.79|3.41|2|4.19|8.41|0.62|1.59|0|0|105499318|171859000|373942000|486165900|41804945|30332431|716219|0.8593|0|13300
2025-07-04 09:52:57|russ2000_2_0633|TRHC|23|202006|202006|6|201609|201803|58.17|62.58|5.08|3.64|4.32|2.74|11.93|5.13|0.71|1.34|-1.76|-0.23|0|0|-15|-10.71|6.26|6|12.76|24.18|1.37|0.63|0|0|17026952|38752000|37942000|1083102300|910578900|829929100|12769221|38.5|-26.25|1286
2025-07-04 09:52:58|russ2000_2_0634|TRTN|20|202006|202006|17|201606|202009|23.22|9.85|7.52|6.91|1.9|2.03|1.17|1.38|3.23|2.61|3.13|22|5.99|5.23|3.12|3.48|3.2|4|2.31|1.75|2.17|1.33|0|0|121082588|252380000|8313379000|9582524400|2694886888|2731374080|16490731|39.28|16.84|245
2025-07-04 09:52:59|russ2000_2_0635|TRTX|21|202503|202503|32|201706|202506|10.98|11.03|15.6|8.48|7.28|4.2|0.84|0.56|1.09|2.55|-11.24|-0.98|12.22|12.44|3.7|-4.06|0|0|1.2|1.83|1.06|2.98|0|0|233923444|363023000|0|3065610100|622440440|591691680|4873645|7.72|0|
2025-07-04 09:53:01|russ2000_2_0636|TSBK|94|202503|202503|107|199809|202506|33.84|9.63|2.44|-3.67|2.94|3.39|1.02|0.98|0.63|0.08|6.94|4.17|2.62|3.21|5.43|13.56|0|0|0.34|0.64|0.52|1.02|525219000|1318540000|91337656|219965000|25781000|46555600|246589200|261424800|329210|31.2|0|298
2025-07-04 09:53:04|russ2000_2_0637|TTD|23|202503|202503|33|201703|202506|107.93|87.79|13.79|33.64|15.37|14.1|16.49|13.02|0.19|0.19|-2.29|-0.56|0|0|20.88|17.8|7.13|7|9.55|8.73|2.92|2.2|0|0|421890810|1740371000|299989000|33638301000|35388073907|3502601460|468171516|71.99|0|1310
2025-07-04 09:53:06|russ2000_2_0638|TUSK|23|202503|202503|8|201712|201912|6.13|1.94|1.37|0.42|1.1|0.65|1.16|0.53|0.11|0.18|0|0|0|0|-0.03|-26.2|3.5|1|2.88|1.53|1.9|1.98|0|0|18206010|56650000|326360000|78106700|134756720|128035600|398480|2.8|0|1607
2025-07-04 09:53:07|russ2000_2_0639|TVTY|123|202006|202006|86|199806|201912|70.31|14.01|2.19|1.39|2.4|0.58|4.23|18.06|1.93|26.84|-0.34|3.95|0|0|4.68|-36.34|2.96|7|10.08|15.14|0.71|3.88|0|0|19641199|60274000|89092000|1630436800|678225339|681652180|8200950|13.97|-15.25|1000
2025-07-04 09:53:09|russ2000_2_0640|TWNK|18|202006|202006|16|201609|202009|17.88|31.59|3.27|2.83|1.63|1.63|1.61|1.06|0.72|0.74|0|0|0|0|4.88|1.88|2.82|3|8.75|13.33|0.68|0.96|0|0|94923095|127779000|281144000|2695422400|1611653067|1536027012|11923414|12.33|-11.05|2000
2025-07-04 09:53:10|russ2000_2_0641|TWST|15|202503|202503|-173|202603|198200|0|0|17.97|42.05|13.85|6.23|5.96|5.01|0.03|0.02|-15.33|-14.52|0|0|-151.19|-68.01|1.38|2|6.6|9.74|0.12|0.15|0|0|170703615|257147000|58934000|1947166300|2202139030|1539238415|42314924|36.79|0|414
2025-07-04 09:53:12|russ2000_2_0642|TYME|35|202006|202006|-173|202603|198200|0|0|0|0|0|0|223.7|7.45|0|0|0|0|0|0|0|0|0|0|3.94|3.39|0.46|1.29|0|0|7831191|21311300|84700|98571400|124078192|122090360|2286413|0.98|-36.77|18
2025-07-04 09:53:13|russ2000_2_0643|UBFO|82|202503|202503|94|200112|202506|17.65|11.09|0.87|-5.12|3.61|2.84|1.73|1.14|0.26|0.15|3.57|7.29|2.06|5.55|7.79|7.84|0|0|1.7|0.58|0.64|0.98|586636700|994783000|116646323|112049000|12293000|58534500|151166535|147054325|710235|8.65|0|119
2025-07-04 09:53:16|russ2000_2_0644|UBX|17|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.72|2.96|0|0|0|0|0|0|0|0|0|0|8.6|6.36|-0|-0.15|0|0|112587214|16933000|39117000|-10321800|6611206|19074099|182579|0.3841|0|100
2025-07-04 09:53:17|russ2000_2_0645|UEC|65|202503|202503|-173|202603|198200|0|0|15.43|16.58|16.05|17.22|5.36|3.29|0.1|0.64|-12.43|-7.57|0|0|-133.99|-45.35|1|1|9.9|10.15|1.43|3.28|0|0|20803849|71397000|71355800|2870194000|2879885360|1217397478|108827728|6.62|0|48
2025-07-04 09:53:19|russ2000_2_0646|ULH|77|202503|202503|82|200412|202506|18.28|7.98|0.59|0.68|0.5|0.39|3.31|1.03|0.89|1.14|2.99|7.93|1.69|1.65|15.44|2.95|5.58|5|0.89|0.57|1.2|1.04|0|0|18394348|32591000|438024000|1372479600|668265552|683204220|892018|25.38|0|6541
2025-07-04 09:53:22|russ2000_2_0647|UMRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:53:23|russ2000_2_0648|UNB|85|202503|202503|98|200012|202506|16.87|13.58|3.45|-0.04|4.17|2.5|2.29|1.72|0.57|3.67|4.35|13.43|4.63|5.41|9.86|9.1|0|0|0.63|0.31|0.31|1.01|429454789|819492000|48035158|164923000|20379000|212871500|120817532|119100542|661868|26.62|0|201
2025-07-04 09:53:25|russ2000_2_0649|UNTY|101|202503|202503|114|199612|202506|25.02|11.05|2.38|0.98|2.28|4.36|1.38|1.54|0.85|0.83|-11.11|4.19|1.27|1.15|4.21|10|0|0|0.14|0.47|0.6|1.86|628875094|1483457000|49288081|302031000|20751000|423835200|474378080|512607040|3166777|47.08|0|209
2025-07-04 09:53:27|russ2000_2_0650|UPLD|31|202503|202503|-173|202603|198200|0|0|4.61|5.91|2.82|0.2|12.53|134.94|1.48|2.95|-12.89|-5.57|0|0|-13.31|-10.39|5.88|6|3.94|9.47|0.36|1.46|0|0|41601586|33705000|17549000|403013400|55544385|48814350|261721|1.95|0|832
2025-07-04 09:53:30|russ2000_2_0651|UPWK|15|202503|202503|4|202406|202506|13.03|8.05|5.64|5.99|4.55|2.49|5.28|2.98|0.05|0.6|0|0|0|0|-12.44|-10.75|8.5|9|3.43|3.2|1.75|1.62|0|0|220180000|622068000|48929000|1504889300|1801617216|1566077184|30079856|13.44|0|570
2025-07-04 09:53:31|russ2000_2_0652|USAT|84|202006|202006|7|201306|201503|33.04|3.72|6.73|3.36|4.2|3.32|3.78|5.61|-0.35|0.15|-16.79|-4|0|0|-81.34|-33.93|2.95|6|5.32|16.49|1.04|3.02|0|0|11721187|31713000|13475000|538289400|550913805|542024405|1203943|8.45|52.25|147
2025-07-04 09:53:33|russ2000_2_0653|USX|14|202006|202006|6|201806|201912|11.51|18.46|0.44|0.46|0.14|0.24|1.44|1.72|-1.2|1.63|-30.02|1.72|0|0|1.86|-1.63|7.22|7|3.16|3.52|2.42|2.41|0|0|5331636|1326000|788985000|797857300|408911300|414775900|3101554|8.26|71.37|8572
2025-07-04 09:53:34|russ2000_2_0654|UUUU|81|202503|202503|4|201206|201306|2.25|1.83|12.28|105.68|11.5|15.12|1.1|2.24|0.1|0.11|-9.55|-21.03|0|0|-25.6|-19.71|1.84|1|5.35|10.66|1.57|1.73|0|0|16096414|162639000|109061000|1140688300|1298712250|588356100|67330208|5.75|0|95
2025-07-04 09:53:37|russ2000_2_0655|VALU|150|202412|202412|141|199003|202506|15.69|16.96|3.8|5.77|4.58|10.21|5.82|3.68|0.02|0.04|7.69|3.6|3.07|3.17|25.6|31.64|2.58|5|0.32|0.14|0.33|-0.23|0|0|44256443|75791000|9206000|288232900|364116720|371877789|100520|38.67|0|161
2025-07-04 09:53:41|russ2000_2_0656|VAPO|11|202006|202006|-173|202603|198200|0|0|7.4|8.19|6.85|7.83|10.99|5.34|1.22|0.33|-18.19|-14.63|0|0|-138.14|-42.35|5.57|7|3.35|9.15|-1.13|-2.43|0|0|62729000|148344000|17204000|639612800|739299900|669627400|14389347|29|206.23|279
2025-07-04 09:53:41|russ2000_2_0657|VBTX|31|202503|202503|43|201409|202506|19.99|12.79|4.8|2.6|4.75|3.29|1.32|0.87|0.34|0.1|-11.59|-4.2|3.19|3.14|5.34|3.88|0|0|2.44|2.57|1.68|2.16|2415841769|6125547000|436206586|1839040000|115560000|-266644900|1417151700|1297874700|9436905|26.1|0|679
2025-07-04 09:53:43|russ2000_2_0658|VCEL|98|202503|202503|4|202406|202506|1773.26|1418.33|75.18|6.67|78.3|9.3|7.36|7.25|0.07|0|-16.94|0|0|0|-102.49|-0|3.89|9|4.09|9.63|1.59|2.51|0|0|25681622|112902000|30840000|2029192700|2138222600|1920579350|20553495|42.55|0|241
2025-07-04 09:53:46|russ2000_2_0659|VERI|21|202503|202503|-173|202603|198200|0|0|12.35|4.14|7.88|0.53|5.25|3.99|0.59|8.03|-22.59|-4.55|0|0|-169.07|-113.92|5.23|7|9.27|17.33|1.03|2.57|0|0|44332333|16082000|2732000|161315700|58929696|34167924|1233727|1.26|0|277
2025-07-04 09:53:48|russ2000_2_0660|VHI|137|202503|202503|138|199012|202506|40.01|3.94|1.06|0.96|0.32|0.22|3.7|0.43|2.18|0.57|21.9|8.73|30.89|1.98|3.23|2.2|1.87|4|0.15|0.05|0.12|1.08|0|0|215088281|196400000|563200000|1219444000|457243968|460560000|291120|16.16|0|2200
2025-07-04 09:53:51|russ2000_2_0661|VIAV|119|202503|202503|126|199312|202506|105.53|503.5|4.24|2.44|3.84|2.16|2.35|3.08|0.33|0.88|-0.66|1.32|0|0|-19.08|2.19|2.97|8|4.81|4.46|1.94|0.85|0|0|754652212|396800000|172500000|2492093600|2247624000|2297974000|21484866|10.07|0|3600
2025-07-04 09:53:54|russ2000_2_0662|VKTX|32|202503|202503|-173|202603|198200|0|0|0|0|0|0|6.51|3.51|0|0|0|0|0|0|0|0|0|0|11.78|15.4|3.29|1.54|0|0|191563793|851858000|462000|2124343800|2975653200|1920918750|89198329|26.5|0|20
2025-07-04 09:53:56|russ2000_2_0663|VRAY|27|202006|202006|-173|202603|198200|0|0|11.12|5.47|9.43|6.32|48.7|2.78|0.8|0.32|-21.91|-45.25|0|0|-207.81|-50.21|1.29|1|11.24|10.08|1.78|0.2|0|0|70435716|179514000|33339000|359910200|482705628|482531991|2637050|3.27|10.47|309
2025-07-04 09:53:57|russ2000_2_0664|VRCA|17|202503|202503|-173|202603|198200|0|0|0|0|8.55|4.72|5.75|4.12|-2.64|-2.19|0|0|0|0|0|0|0|0|2.72|9.88|3.21|1.11|0|0|63435643|29595000|2517000|60064500|48657879|13234265|191550|0.5301|0|17
2025-07-04 09:53:59|russ2000_2_0665|VREX|23|202503|202503|31|201612|202409|63.21|16.79|1.91|1.06|1.32|0.46|2.21|0.65|0.78|1.03|0|0|0|0|5.16|-2.75|5.69|5|5.41|11.28|1.5|0.06|0|0|74942857|223000000|175100000|718316000|359915976|338130000|3963836|8.67|0|2000
2025-07-04 09:54:01|russ2000_2_0666|VRS|54|202006|202006|45|200906|202009|6.71|1.47|0.7|0.03|0.12|0.15|2.3|0.27|-2.01|0.01|0|0|0|0|-8.25|19.73|3.09|4|4.11|2.17|29.03|1.89|0|0|48150540|209000000|733000000|66367700|270367691|277420440|3701825|8.03|-35.66|3700
2025-07-04 09:54:02|russ2000_2_0667|VUZI|48|202503|202503|4|201206|201306|111.99|197.67|17.28|23.14|17.22|38.64|6.07|6.78|-0.33|0.06|-16.48|-33.14|0|0|-343.86|-99.12|2.85|1|12.46|10.33|2.55|2.07|0|0|8298202|15231000|5228700|207396800|222627808|106117472|6398745|2.92|0|92
2025-07-04 09:54:04|russ2000_2_0668|VYGR|27|202503|202503|2|202406|202412|19.79|8.6|22.23|1.85|26.15|2.69|4.21|0.63|0|0|-10.9|-0.17|0|0|-55.06|-62.69|0|0|5.05|3.14|2.13|1.01|0|0|205525400|236019000|47193000|-63922800|171701545|115161745|2380917|3.11|0|186
2025-07-04 09:54:06|russ2000_2_0669|WAAS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:54:07|russ2000_2_0670|WATT|33|202503|202503|-173|202603|198200|0|0|273.77|398.47|209.53|3.33|11.34|0.98|-0.03|0.06|-16.22|-16.4|0|0|-189.06|-160.17|0|0|16.08|9.97|1.97|6.22|0|0|20326897|10085000|2087900|-246200|8840213|11091011|160914|0.2729|0|51
2025-07-04 09:54:09|russ2000_2_0671|WHD|18|202503|202503|30|201712|202506|77.75|15.56|4.45|2.64|3.33|2.85|10.14|2.71|-0.94|0|0|0|0.28|1.19|23.05|12.24|7.45|6|1.71|0.72|2.03|3.17|0|0|140796188|347661000|179645000|2848866000|2999192000|3295045240|28239634|43.72|0|1200
2025-07-04 09:54:10|russ2000_2_0672|WING|29|202503|202503|40|201506|202506|85.13|56.41|12.87|18.92|12.35|15.07|0|0|-36.37|-1.69|0.89|-0.61|0.39|0.32|21.86|25.56|8.48|10|14.85|8.48|0.74|1.71|0|0|33843385|251382000|27220000|10351551500|9396022546|10032494820|240215443|336.74|0|784
2025-07-04 09:54:12|russ2000_2_0673|WLDN|69|202503|202503|75|200609|202506|23.75|36.99|0.6|1.02|0.65|1.51|2.05|3.69|0.17|0.35|-0.93|-2.4|0|0|4.16|-3.47|6.74|8|2.23|6.2|0.9|1.57|0|0|13120197|38364000|35470000|954774000|900619076|730241820|12086784|62.51|0|1451
2025-07-04 09:54:14|russ2000_2_0674|WLFC|105|202503|202503|115|199609|202506|13.63|9.78|5.84|4.32|1.1|1.62|0.95|1.74|3.57|3.95|-11.58|-26.33|0.02|0.7|2.12|2.17|2.62|4|0.42|0.68|0.76|1.13|0|0|16194100|32356000|1685955000|3184847300|1052716940|870672440|22252948|142.78|0|233
2025-07-04 09:54:17|russ2000_2_0675|WNEB|81|202503|202503|94|200112|202506|56.87|17.42|24.36|1.18|24|2.61|1.28|0.8|1.01|0.51|5.2|10.89|2.13|3.03|2.11|2.34|0|0|1.97|1.09|0.54|0.19|876699104|1947901000|155007823|110790000|24685000|202653500|191746789|230081748|1422439|9.23|0|340
2025-07-04 09:54:19|russ2000_2_0676|WOW|21|202503|202503|14|201703|202009|21.62|20.38|2.66|2.39|0.65|0.54|1.99|1.77|-5.84|5.28|-13.13|0.57|0|0|1.38|1.03|5.08|6|2.73|1.26|1.67|1.64|0|0|53916667|28800000|1104000000|1352132200|347486874|335368992|1138566|4.06|0|2200
2025-07-04 09:54:21|russ2000_2_0677|WSC|23|202503|202503|35|201609|202506|4196.07|304.44|3.74|5.71|1.89|2.19|2.84|4.94|2.64|3.58|-18.28|-7.42|0.02|0.51|-2.83|0.73|4|4|3.55|5.67|0.4|2.22|0|0|4878265|10679000|2197474000|8609051000|5017192080|3053264200|45719859|27.4|0|2500
2025-07-04 09:54:23|russ2000_2_0678|WTTR|21|202503|202503|28|201806|202506|52.22|25.41|1.69|0.39|1.18|0.73|2.64|1.13|0.07|0.31|0.7|6.45|0.58|3.13|-3.66|-29.82|2.69|2|2.92|1.97|2.64|3.02|0|0|38603500|27892000|452416000|1240376000|897564672|874005984|7101283|8.64|0|3900
2025-07-04 09:54:24|russ2000_2_0679|WVE|27|202503|202503|-173|202603|198200|0|0|129.95|28.07|117.11|9.08|7.44|5.83|0|0|-16.12|-3.22|0|0|-94.34|-275.3|0|0|7.84|11.07|0.86|-0.06|0|0|169335160|243075000|50297000|758796700|1001606450|228879950|6928080|6.5|0|301
2025-07-04 09:54:27|russ2000_2_0680|WW|84|202006|202006|76|200109|202009|18.62|16.79|3.56|1.89|2.51|0.99|138.22|455.03|-1.37|-2.37|81.73|89.14|1.07|0|27.9|9.22|5.58|9|8.85|7.58|1.41|2.64|0|0|103303889|150409000|201647000|2673562900|1246073400|1279415670|19182193|18.33|-42.39|17000
2025-07-04 09:54:29|russ2000_2_0681|XAN|62|202006|202006|57|200512|202003|18.21|3.14|29.46|7.68|6.38|1.42|0.79|0.22|3.91|5.01|12.63|-171.5|16.97|45.24|0.78|-12.24|0|0|3.71|2.16|1.17|2.15|868000|868000|212799967|59979000|67000|1543151100|67322850|66581970|1475173|2.1|-81.88|704
2025-07-04 09:54:30|russ2000_2_0682|XELA|24|202006|202006|-173|202603|198200|0|0|1.12|1.04|0.15|0|4.46|19.52|-12.39|-1.91|-36.77|-39.36|0|0|-26.91|-57.69|5|5|0.94|3.26|0.82|2.47|0|0|20671787|86470000|190945000|1033773700|70656|1637347|68|0.0111|0|22700
2025-07-04 09:54:32|russ2000_2_0683|XERS|17|202503|202503|-173|202603|198200|0|0|84.11|40.2|44.91|3.14|5.8|11.26|-0.59|-6.54|-38.75|-62.89|0|0|-97.13|-118.93|1|1|9.44|37.87|1.28|3.94|0|0|97782714|58440000|7387000|919247900|728585847|177334377|10090865|4.67|0|188
2025-07-04 09:54:34|russ2000_2_0684|XFOR|18|202503|202503|4|202406|202506|5.05|0.89|0|0|0.97|0.41|4.45|0.59|1.09|3.3|-29.71|-88.5|0|0|-58.27|-47.16|0|0|1.41|1.9|1.4|-0.39|0|0|71826750|86951000|2065000|2317700|13639720|38060800|680824|1.9|0|58
2025-07-04 09:54:35|russ2000_2_0685|XHR|29|202503|202503|42|201412|202506|44.36|57.44|3.15|2.99|1.95|1.21|1.2|1.03|0.77|1.18|4.88|2.93|5.91|4.14|3.45|-3.53|3.95|3|3.05|1.73|0.98|1.08|0|0|179786154|112564000|0|2591093000|1240697967|1426678659|12059435|12.57|0|48
2025-07-04 09:54:37|russ2000_2_0686|XPER|73|202503|202503|64|200312|201912|35.28|25.21|6.37|5.11|6.53|0.73|3.59|0.86|0.2|0.1|6.09|-0.5|2.92|5.66|10.07|-2.89|5.02|7|5.52|4.33|1.21|0.47|0|0|265822451|87988000|160161000|313397000|360049753|547055600|2159695|7.91|0|2000
2025-07-04 09:54:39|russ2000_2_0687|YETI|17|202503|202503|27|201809|202506|32.54|15.15|3.13|4.33|2.45|1.45|23.46|3.42|0.78|0.1|-1.76|0.15|0|0|15.47|16.16|9.33|10|12.01|9.13|3.12|2.66|0|0|113233000|259042000|112342000|2429189600|2609572320|2757275040|68077604|31.52|0|790
2025-07-04 09:54:41|russ2000_2_0688|YEXT|23|202503|202503|-173|202603|198200|0|0|7.05|5.63|5.84|2.44|12.43|7.12|-0|0|-5.08|0|0|0|-138.71|-62.19|8.67|9|5.38|5.99|1.29|1.89|0|0|151020762|114994000|172729000|896011000|1019829986|978081468|10746071|8.26|0|1200
2025-07-04 09:54:43|russ2000_2_0689|YMAB|15|202503|202503|-173|202603|198200|0|0|0|0|4.3|2.27|6.92|2.28|0|0|0|0|0|0|0|0|0|0|3.37|7.3|1.1|1.48|0|0|120846308|60310000|3652000|143974100|204081108|180274622|957876|4.51|0|65
2025-07-04 09:54:44|russ2000_2_0690|ZAGG|54|202006|202006|46|200809|202003|28.05|7.34|1.31|0.31|1.25|0.16|3.24|0.73|0.26|0.8|-0.13|0.28|0|0|12.78|-18.19|6.69|7|12.82|9.27|1.28|1.99|0|0|10587759|17314000|26382000|159419900|84714360|84671760|2303341|2.84|-55.34|628
2025-07-04 09:54:45|russ2000_2_0691|ZN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:54:46|russ2000_2_0692|ZOM|29|202006|202006|-173|202603|198200|0|0|0|0|0|0|31.58|3.13|0|0|0|0|0|0|0|0|0|0|1.14|2.77|-0.51|-0.56|0|0|2570593|29103000|2240000|38079000|35345806|21031935|3036924|0.0979|-72.38|28
2025-07-04 09:54:47|russ2000_2_0693|ZS|18|202503|202503|-173|202603|198200|0|0|26.68|44.14|22.97|18.93|28.96|27.15|0.3|0.64|-1.38|-1|0|0|-18.9|-21.94|7.9|8|5.79|5.91|0.93|0.52|0|0|977794250|3005591000|111853000|47151625500|49008429920|41448284060|900410392|314.77|0|2020
2025-07-04 09:54:49|usa_0000|AAPL|149|202503|202503|139|199009|202506|34.25|31.96|1.87|7.3|2.38|7.79|6.2|45.88|0.29|1.47|1.68|5.45|0.71|0.49|18.15|29.99|3.16|7|3.22|0.52|1.44|1.37|0|0|21659686809|48498000000|35687000000|3114071420400|3065099258550|3573887415840|11299344788|205.17|0|137000
2025-07-04 09:54:52|usa_0001|XOM|149|202503|202503|142|198912|202506|16.92|14.3|1.05|0.98|1.01|1.39|2.57|1.77|0.21|0.14|5.32|5|3.33|3.64|16.74|2.9|3|4|0.65|1.06|0.73|1.6|0|0|9434075758|17036000000|250524000000|492180062600|464579062640|460413800000|2031511407|107.8|0|74900
2025-07-04 09:54:55|usa_0002|MSFT|149|202503|202503|140|199006|202506|31.45|38.44|7.33|10.23|8.29|13.76|8.53|11.49|0.17|0.13|5.54|2.51|1.84|0.65|27.96|24.81|3.56|8|0.97|0.52|1.09|0.7|0|0|43732517293|79612000000|52904000000|3660290661300|3697737086102|3806678730000|9995373452|497.41|0|163000
2025-07-04 09:54:57|usa_0003|JNJ|150|202503|202503|142|198912|202506|32.16|16.99|3.24|4.99|3.36|4.15|5.06|4.71|0.29|0.67|3.62|5.27|2.26|3.29|19.73|19.04|3.74|8|0.95|0.43|0.7|0.72|0|0|12454342857|38781000000|17598000000|380998696600|367459218750|407735575000|1253237726|152.75|0|132200
2025-07-04 09:55:01|usa_0004|BRK.B|133|202503|202503|117|199603|202506|22.47|12.95|3.27|1.79|3.27|2.52|1.56|1.6|0.21|0.19|-0.52|1.76|0|0|6.11|4.44|0|0|0.32|0.47|0.65|0.76|952950000|1619000000|50007222689|347681000000|174789000000|828485477200|1047968477219|1174416399876|2262443933|485.77|0|391500
2025-07-04 09:55:04|usa_0005|WFC|150|202503|202503|138|199012|202506|15.83|14.38|4.41|-1.73|2.7|3.34|2.14|1.6|2.47|1.04|1.45|21.65|2.84|2|4.85|0.73|0|0|1.26|1.06|0.95|1.05|515073864516|1383215000000|104251845669|352312000000|8977000000|117448093900|261325505156|331071864000|1284070469|80.12|0|262800
2025-07-04 09:55:07|usa_0006|GE|149|202503|202503|142|198912|202506|22.16|40.03|3.1|0.56|1.93|7.06|3.72|14.26|3.37|1.02|3.88|9.12|2.79|0.58|2.72|-3.48|1.3|2|0.7|1.01|1.09|0.63|0|0|67382759398|13405000000|45503000000|280860247000|274477246974|2252162500000|1853660663|257.39|0|205000
2025-07-04 09:55:10|usa_0007|JPM|150|202503|202503|138|199012|202506|14.92|14.23|3.39|-2.39|2.24|4.79|1.44|2.43|1.76|1.34|1.6|12.51|3.79|1.74|4.51|4.2|0|0|1.16|0.67|1.28|1.18|663223040650|2001416000000|159760317460|813883000000|26672000000|484047372300|805681372331|893734548000|2451025357|289.91|0|256710
2025-07-04 09:55:13|usa_0008|PG|150|202503|202503|140|199006|202506|25.23|25.29|2.49|5.03|2.47|4.67|5.13|7.25|0.7|0.65|4.27|3.98|2.4|2.56|13.04|17.39|3.03|7|0.92|0.52|0.62|0.56|0|0|5736901515|9116000000|20876000000|399611431400|373532431440|418262796000|1253672914|159.32|0|99000
2025-07-04 09:55:16|usa_0009|PFE|149|202503|202503|138|199012|202506|27.04|17.57|4.21|5.21|4.08|2.21|5.02|1.53|0.47|0.68|4.96|2.49|3.05|7.01|15.5|12.09|3.02|6|0.87|0.81|0.83|0.83|0|0|13519112977|17316000000|14113000000|182087262100|137376331296|136204560000|928909532|24.24|0|88300
2025-07-04 09:55:20|usa_0010|CVX|113|202503|202503|126|199312|202506|20.41|16.36|1.11|1.41|1.04|1.33|2.07|1.66|0.28|0.2|3.95|5.44|3.86|4.67|12.71|-4.86|3.27|3|1.14|1.04|0.85|1.58|0|0|7947827273|4643000000|143850000000|273879080000|248005080000|265375888470|1324340235|143.19|0|48200
2025-07-04 09:55:23|usa_0011|VZ|150|202503|202503|138|199012|202506|38.84|10.3|2.21|2.76|1.41|1.35|3.79|1.81|2.04|1.43|4.17|6.04|4.87|6.23|6.85|10.4|2.99|7|1.25|0.65|0.71|0.45|0|0|3703835606|2257000000|115862000000|325144349500|182437349523|179224340000|710825591|43.27|0|135300
2025-07-04 09:55:26|usa_0012|DIS|149|202503|202503|151|198709|202506|54.02|25.36|2.72|3.87|2.37|2.4|3.02|2.14|0.49|0.41|2.99|2.63|0.92|0.81|9.05|-0.74|2.15|4|2.68|0.94|1.11|1.39|0|0|2689250394|5852000000|31891000000|264402518700|223067811489|224334090000|1199894325|124.01|0|210000
2025-07-04 09:55:29|usa_0013|T|150|202503|202503|142|198912|202506|17.62|17.75|2.4|2.15|1.79|1.7|2.55|2.01|0.86|1.22|4.88|12.03|4.61|3.84|8.23|3.09|2.54|5|1.23|1.67|0.68|0.79|0|0|4324959701|6885000000|153268000000|345611727700|208239555598|207586620000|899670936|28.94|0|243000
2025-07-04 09:55:32|usa_0014|MRK|149|202503|202503|142|198912|202506|24.99|11.52|4.27|4.87|4.15|3.14|6.44|4.11|0.42|0.72|4.73|4.48|2.9|4.04|19.92|19.22|3.03|8|0.98|0.43|0.77|0.4|0|0|7118547328|9228000000|15789000000|224454237700|199173019456|200749760000|1285175310|79.16|0|71000
2025-07-04 09:55:35|usa_0015|BAC|118|202503|202503|130|199212|202506|15.31|14.08|4.82|2.37|2.54|3.6|1.53|1.3|1.74|1.17|2.37|12.74|3.09|2.2|4.46|3.58|0|0|1.25|0.77|1.32|1.43|700205156522|1702880000000|103057711864|657110000000|10902000000|65413377100|357743208004|415351300000|1866290374|47.32|0|213000
2025-07-04 09:55:39|usa_0016|KO|150|202503|202503|142|198912|202506|32.1|28.3|4.81|7.34|4.67|6.52|9.49|11.62|0.91|1.87|3|2.52|2.24|2.81|20.81|12.18|3.38|6|0.72|0.45|0.64|0.78|0|0|8073617037|13787000000|10667000000|341402869000|304508000000|305710750000|1090919298|70.75|0|86200
2025-07-04 09:55:42|usa_0017|FB|38|202006|202006|34|201203|202009|144.94|31.96|12.67|9.15|13.93|10.01|7.19|6.75|0.01|0|-0.94|0.78|0|0|15.77|23.53|6.67|9|1.21|0.78|0.8|1.44|0|0|26478942857|58240000000|48435000000|687864858000|115352040000|116525797600|0|40.4744|0|52534
2025-07-04 09:55:43|usa_0018|C|142|202503|202503|154|198612|202506|21.73|13.45|2.97|-2.91|1.99|2.01|1.76|0.82|2.01|1.62|5.23|15.61|2.4|2.63|4.96|2.42|0|0|1.34|0.8|1.67|1.77|645463452475|1262623000000|178558287402|527782000000|0|-4777507500|158981492544|178266816000|1070529280|85.12|0|200000
2025-07-04 09:55:46|usa_0019|HD|150|202503|202503|142|198912|202506|27.81|25.22|1.54|2.73|1.49|2.27|13.82|46.49|0.08|6.57|3.53|3.39|1.3|2.45|18.7|39.32|4.19|10|1.74|0.6|1.09|1.03|0|0|1828955303|1369000000|28823000000|420691839000|369794839040|400299360000|1355715957|371.68|0|415700
2025-07-04 09:55:49|usa_0020|INTC|150|202503|202503|139|198912|202409|23.25|103.96|3.43|2.95|3.64|1.82|3.57|0.98|0.16|0.5|4.6|10.13|1.69|2.23|19.6|19.68|3.38|7|1.56|2.78|1.34|0.5|0|0|10648695489|21048000000|59205000000|133468800000|97708800000|94326400000|1871017599|22.4|0|107400
2025-07-04 09:55:52|usa_0021|GILD|123|202503|202503|94|200112|202506|44.38|23.34|19.32|3.82|19.66|4.86|7.83|7.2|0.58|1.3|6.76|5.4|3.17|2.81|9.27|-0.56|3.87|7|3.03|1.54|0.93|-0.25|0|0|4906506829|7926000000|4653000000|154856419300|138033150000|139141850000|961937471|110.87|0|11800
2025-07-04 09:55:55|usa_0022|CMCSA|149|202503|202503|107|199809|202506|131.26|8.77|3.44|2.87|2.63|1.11|2.73|1.54|0.62|1.14|0.74|2.73|0.85|3.53|2.61|6.21|2.88|7|1.42|1.75|1.19|0.86|0|0|2705739552|8593000000|48985000000|224446892200|133633974206|164423830000|722437346|35.69|0|190000
2025-07-04 09:55:58|usa_0023|GOOGL|70|202503|202503|83|200409|202506|39.67|19.65|7.76|5.29|8.47|6.06|6.37|6.19|0.03|0.03|0.07|2.83|0.02|0.46|17.82|15.48|5.08|8|0.71|0.35|1.1|1.13|0|0|53074523338|95328000000|90315000000|2055065221600|2142075650000|129243381170|7669610484|176.23|0|127498
2025-07-04 09:56:00|usa_0024|GOOG|70|202503|202503|45|201403|202506|30.2|19.78|5.3|5.31|6.3|6.1|4.61|6.23|0.03|0.03|0.86|2.84|0.05|0.46|17.82|15.48|0|0|0.41|0.38|1|1.14|0|0|53074523338|95328000000|90315000000|2069141533100|2156175450000|130094100810|5294609863|177.39|0|127498
2025-07-04 09:56:02|usa_0025|IBM|150|202503|202503|138|199012|202506|26.03|50.74|1.74|2.11|1.62|4.39|5.87|10.19|1.51|2.35|5.56|6.97|2.41|2.27|14.48|9.3|3.24|6|1.3|2.45|1.13|0.87|0|0|9073340909|17465000000|14673000000|319858529700|273967529748|264506094000|1090541725|294.78|0|381100
2025-07-04 09:56:05|usa_0026|PEP|150|202503|202503|162|198412|202506|24.47|19.42|2.3|3.3|2.11|1.99|7.15|9.84|1.32|2.64|4.1|2.64|2.1|4.16|16.5|13.32|3.86|9|0.61|0.61|0.69|0.63|0|0|4179552985|8582000000|19726000000|221113337200|181290920000|183535600000|1397164029|132.04|0|267000
2025-07-04 09:56:08|usa_0027|AMZN|101|202503|202503|86|200312|202506|242.85|35.73|5.03|4.78|4.76|3.63|120.11|7.61|3.65|0.17|-0.27|-0.07|0|0|-3.76|15.1|4.37|8|5.94|0.55|1.97|0.93|0|0|11953690490|94565000000|115054000000|2287930553000|2328386070000|111669510000|9086556973|219.39|0|798000
2025-07-04 09:56:11|usa_0028|ORCL|151|202503|202503|140|199003|202503|28.03|38.14|5.16|5.08|5.6|8.26|11.08|27.75|0.74|4.53|6.22|10.4|1.23|1.27|25.93|13.74|3.47|7|1.01|1.16|1.33|0.47|0|0|16903404308|11203000000|6401000000|546525710000|0|0|0||0|135000
2025-07-04 09:56:14|usa_0029|CSCO|136|202503|202503|140|199006|202506|42.48|28.31|6.09|3.02|6.63|5.01|7.2|5.98|0.19|0.64|6.83|5.3|2.85|2.34|22.15|21|3.22|8|1.79|0.89|1.47|0.75|0|0|21584273662|15642000000|2453000000|288342075100|274705200000|294267540000|1403157243|69.37|0|77500
2025-07-04 09:56:17|usa_0030|V|60|202503|202503|67|200809|202506|33.81|35.68|11.59|19.01|12.32|18.85|7.03|18.67|0.2|0.55|3.03|2.5|0.65|0.65|11.74|22.27|4.29|6|1.8|1.21|0.81|0.95|0|0|7032481017|13751000000|2746000000|701481281500|695356584255|786080700000|2469275123|355.05|0|19500
2025-07-04 09:56:19|usa_0031|WMT|150|202503|202503|142|198912|202506|25.61|42.03|0.9|0.82|0.82|1.16|5.43|9.37|0.62|0.55|2.65|2.77|1.22|0.9|13.31|13.8|4.03|9|0.89|0.44|0.68|0.21|0|0|4401060741|9311000000|122894000000|828697934200|785502960000|280129280000|1622616127|98.36|0|2200000
2025-07-04 09:56:22|usa_0032|PM|62|202503|202503|69|200803|202506|18.49|37.55|5.25|5.01|4.65|7.38|128.19|1328.82|3.14|-4.55|6.66|6.39|4.52|2.96|35.58|38.42|6.53|9|0.9|0.42|0.91|0.51|0|0|3521696429|4443000000|6134000000|330599477600|283483359783|283758540000|941670266|182.13|0|73500
2025-07-04 09:56:24|usa_0033|AMGN|149|202503|202503|141|199003|202506|51.37|25.48|7.68|7.06|7.89|4.43|7.08|24.19|0.83|9.24|6.27|5.14|2.32|3.32|17.12|17.55|3.06|7|1.79|1.05|0.99|0.65|0|0|9806342105|8810000000|4843000000|198703920200|150117424026|165292320000|796708191|279.21|0|23400
2025-07-04 09:56:27|usa_0034|CVS|149|202503|202503|158|198512|202506|25.01|16.46|0.66|0.5|0.58|0.23|2.54|1.13|0.44|0.84|2.86|8.95|1.91|3.86|8.54|6.12|3.31|6|1.66|1.52|0.91|0.49|0|0|2426037594|12654000000|32792000000|139498038200|87052760000|90639720000|519772644|68.98|0|290000
2025-07-04 09:56:30|usa_0035|UNH|146|202503|202503|158|198512|202506|21.29|13.06|1.05|1.27|1.08|0.7|4.12|2.98|0.45|0.86|3.11|2.28|0.59|2.73|17.55|15.5|3.84|8|1.59|0.53|0.96|0.74|0|0|7314689129|34291000000|8126000000|340111590600|283892700000|300115140000|6101315173|311.97|0|325000
2025-07-04 09:56:33|usa_0036|QCOM|126|202503|202503|128|199306|202506|132.16|16.22|6.61|6.89|6.99|4.24|7.45|6.31|0.59|0.53|5.21|5.59|2.05|2.16|10.62|13.53|3.13|8|3.15|1.37|1.52|1.23|0|0|7851764058|13846000000|3487000000|175644480000|175186000000|181397140000|1337735941|159.26|0|37000
2025-07-04 09:56:35|usa_0037|SLB|150|202503|202503|149|198803|202506|42.56|11.46|2.8|1.37|2.71|1.33|3.65|2.34|0.44|0.72|2.38|7.52|2.28|3.31|8.83|-30.51|1.67|2|1.39|1.53|1.18|2.65|0|0|3157523159|3897000000|7396000000|57000505500|45973465460|47015800000|507154774|33.8|0|105000
2025-07-04 09:56:39|usa_0038|BA|149|202503|202503|120|198912|201912|32.21|50.06|0.87|1.84|0.9|2.06|44.62|1638.42|2.92|-16.13|4.3|-1.97|2.12|5.1|18.08|-10.67|1.8|1|1.29|1.72|0.99|1.42|0|0|6644371212|23674000000|12182000000|187936772400|157853930395|118573027000|1778186891|209.53|0|161100
2025-07-04 09:56:42|usa_0039|MDT|151|202503|202503|157|198603|202506|31.67|24.42|4.81|5.93|4.7|3.4|4.97|2.36|0.35|0.59|2.19|2.16|1.29|3.18|15.79|5.73|3.31|5|1.11|0.58|0.72|0.79|0|0|4275210448|8965000000|4882000000|132975986800|113310199294|119326500000|784581387|88.39|0|90000
2025-07-04 09:56:44|usa_0040|MMM|149|202503|202503|142|198912|202506|20.64|19.22|2.48|3.46|2.41|3.42|5.79|18.35|0.58|3.02|4.39|3.04|2.68|1.88|19.53|17|3.66|8|1.06|0.98|0.89|0.75|0|0|1933061538|7024000000|9929000000|88443736300|81932736336|88420992000|439352867|152.24|0|96163
2025-07-04 09:56:47|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:56:48|usa_0042|ACT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.1|2.06|0|0|0|0|0|0|1.03|1.14|0|0|0|0|0|0|0|0|18174752|37.15|0|
2025-07-04 09:56:50|usa_0043|BMY|137|202503|202503|138|199012|202506|28.82|17.34|3.87|4.56|3.79|1.98|6.4|5.42|0.51|2.86|3.99|2.36|3.57|5.27|22.8|-0.75|3.75|6|1.17|0.52|0.84|0.64|0|0|4983015748|11782000000|5777000000|132191890200|94214592480|104754270000|623125714|46.29|0|30000
2025-07-04 09:56:53|usa_0044|MO|149|202503|202503|142|198912|202506|8.2|9.82|2.2|4.73|1.86|4.93|6.57|12.62|1.62|-7.42|17.75|9.28|13.56|6.96|22.5|-2.43|2.82|6|0.89|0.67|0.73|0.66|0|0|2388824812|4726000000|2002000000|120142409000|98824242088|108993170000|474736407|58.63|0|7300
2025-07-04 09:56:56|usa_0045|BIIB|150|202503|202503|135|199109|202506|53.44|12.4|6.09|3.3|7.56|1.87|3.8|1.08|0.17|0.37|5.5|18.5|0|0|13.27|26.86|3.7|9|2.13|1.79|1.46|-0.32|0|0|1236296226|2598300000|3794100000|22101926400|18398935000|19742748000|186084480|125.59|0|7400
2025-07-04 09:56:59|usa_0046|UNP|150|202503|202503|162|198412|202506|18.17|20.73|2.58|8.07|2.13|5.76|2.5|8.57|0.84|2.05|3.17|4.26|2.68|2.33|8.72|12.15|2.14|4|1.21|0.57|0.99|1.02|0|0|756186567|1411000000|56017000000|168898186000|137816079360|155718144000|724664478|230.08|0|30155
2025-07-04 09:57:02|usa_0047|ABBV|41|202503|202503|50|201212|202506|30.15|78.99|5.1|6.43|4.51|5.74|43.62|230.9|4.24|49.22|6.13|-0.84|3.68|3.44|18.75|12.46|6.55|7|2.03|0.73|1.27|0.65|0|0|8910819289|5176000000|4908000000|392634724900|327858452808|305716140000|1133645187|185.62|0|47000
2025-07-04 09:57:04|usa_0048|MCD|149|202503|202503|142|198912|202506|21.44|25.79|3.66|10.33|3.3|8.18|5.73|153.06|-0.06|-11.27|4.42|4.59|1.72|2.39|13.83|17.64|2.97|5|0.92|0.61|0.85|0.96|0|0|1366160150|1238000000|36832300000|246598104000|208911103959|218718462000|1045732692|292.17|0|205000
2025-07-04 09:57:07|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:57:07|usa_0050|MA|76|202503|202503|77|200603|202506|44.17|39.41|9.16|20.53|10.22|17.82|22.12|76.49|0.5|2.82|2.67|1.47|0.42|0.64|32.1|47.61|0|0|2.69|0.4|1.15|1.27|0|0|4827802884|7894000000|1872000000|521220655300|511263688860|566435520000|1683478621|561.94|0|18600
2025-07-04 09:57:10|usa_0051|WBA|151|202503|202503|120|199006|202006|38.91|48.12|0.78|0.35|0.79|0.06|3.8|1.37|0.2|1.03|2.91|10.8|1.78|8.89|15.28|1.15|4.07|8|1.45|2.2|0.86|0.07|0|0|1317072388|830000000|35065000000|16405546100|0|0|0||0|331000
2025-07-04 09:57:13|usa_0052|GS|90|202503|202503|103|199909|202506|14.17|16.42|7.94|6.49|2.67|4.29|1.63|1.99|4.04|2.89|1.64|17.15|1.18|1.7|2.71|1.9|0|0|1.81|1.46|1.58|1.46|90831444444|261000000000|55314483146|191712000000|26045000000|399272788500|217724141650|254719225000|1496579132|707.75|0|38300
2025-07-04 09:57:15|usa_0053|COP|149|202503|202503|142|198912|202506|15.81|11.4|1.21|1.74|0.95|1.88|1.59|1.74|0.8|0.36|5.34|8.62|3.94|3.48|7.64|4.77|1.93|2|1.4|1.01|0.89|2.29|0|0|2531393939|7235000000|41120000000|129837673400|113288673400|96704362440|775243743|89.74|0|9700
2025-07-04 09:57:19|usa_0054|HON|149|202503|202503|159|198509|202506|26.15|26.77|1.39|3.55|1.35|3.88|3.72|8.58|0.72|1.88|3.69|4.72|2.54|1.92|11.42|16.22|2.27|5|0.78|0.82|1.2|0.92|0|0|3340568182|10059000000|5327000000|173142690200|149667993752|164902328000|774340803|232.88|0|113000
2025-07-04 09:57:21|usa_0055|AIG|149|202503|202503|142|198412|202006|30.1|6.17|1.54|-4.48|1.47|1.99|2.12|1.19|0.96|0.21|1.33|3.36|2.51|1.93|3.6|-4.53|0|0|1.96|1.96|1.35|1.61|10066815663|126376000000|119426781788|34483000000|35539000000|23626110400|49674715641|74203816797|343823050|85.59|0|46000
2025-07-04 09:57:24|usa_0056|LOW|150|202503|202503|142|198912|202506|24.03|18.92|0.97|1.73|0.9|1.55|5.45|29.87|0.95|-2.62|2.85|2.95|1.17|2.01|11.41|25.68|3.96|9|1.91|1.05|1.38|1.59|0|0|1071438389|3054000000|22410000000|159623531300|127953531287|171917430000|644215676|228.31|0|320000
2025-07-04 09:57:27|usa_0057|USB|150|202503|202503|142|198912|202506|17.21|11.2|7.32|-2.65|5.71|2.56|5.29|1.32|1.76|1.28|2.7|13.29|2.53|4.42|8.03|4.25|0|0|1.01|0.76|0.89|1.07|143003755160|413217000000|28838579391|136360000000|3516000000|18427748900|70603321600|68191750000|424265926|45.25|0|69651
2025-07-04 09:57:31|usa_0058|EBAY|93|202503|202503|106|199812|202506|170.87|17.73|8.18|3.76|17.89|3.54|5.99|6.93|0.46|1.36|27.61|17.55|1.59|1.5|11.82|43.69|3.79|9|2.93|3.91|1.75|1.23|0|0|4195794957|4791000000|1900000000|36268414500|34474980000|52941060000|424510329|74.46|0|13300
2025-07-04 09:57:33|usa_0059|SBUX|122|202503|202503|131|199209|202506|117.74|33.2|3.29|4.64|3.77|2.87|9.16|67.38|0.14|-2.04|4.34|4.81|1.63|2.62|18.82|21.34|3.84|6|4.55|1.07|0.97|1.11|0|0|1145818212|3011600000|14509600000|116695632000|104110006000|107069655000|850906140|91.63|0|346000
2025-07-04 09:57:36|usa_0060|AXP|149|202503|202503|146|198812|202506|17.99|22.28|3.58|3.16|2.21|3.36|3.66|7.16|3.55|1.69|4.37|9.15|2.03|0.92|5.22|5.04|0|0|1.12|0.95|1.2|1.18|28997626016|84805000000|14174928571|52406000000|4829000000|223862847300|223639908310|256778900000|874703405|318.98|0|64500
2025-07-04 09:57:39|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:57:40|usa_0062|LLY|149|202503|202503|142|198912|202506|31.14|63.43|4.52|6.78|4.76|14.37|9.47|44.39|0.77|2.44|3.39|2.53|2.72|0.72|17.95|29.15|3.79|9|1.18|0.39|0.62|0.13|0|0|3271932576|3220700000|7981100000|735189110200|699807466900|710073877000|2690830764|779.53|0|33625
2025-07-04 09:57:43|usa_0063|ABT|150|202503|202503|138|199012|202506|22.42|17.64|2.28|6.44|2.17|5.61|3.05|4.85|0.51|0.27|5.68|3.66|4.05|1.68|17.57|6.77|2.97|7|0.75|0.53|0.68|0.76|0|0|3303680649|6844000000|8343000000|243286257600|236635257572|243185880000|844926767|136.01|0|107000
2025-07-04 09:57:46|usa_0064|NKE|151|202503|202503|140|199003|202503|35.22|28.05|1.67|4.69|1.77|1.95|4.86|6.38|0.23|0.6|3.26|1.36|1.21|2.54|20|17.92|4.24|9|1.58|0.66|0.94|0.78|0|0|2420939850|9151000000|8127000000|88245264400|0|0|0||0|75400
2025-07-04 09:57:49|usa_0065|UPS|89|202503|202503|102|199912|202506|36.17|14.71|1.82|2.01|1.71|0.95|19.36|5.46|3.68|1.36|4.37|3.29|2.62|6.48|17.85|14.68|4.66|6|1.35|0.89|0.86|0.65|0|0|4384360465|5065000000|34437000000|101803769900|85529197474|87716860000|502325238|100.94|0|495000
2025-07-04 09:57:52|usa_0067|COST|151|202503|202503|139|199006|202503|27.13|59|0.47|0.89|0.51|1.72|4.74|18.04|0.37|0.21|3.11|0.95|1.01|0.46|11.27|16.59|3.63|9|2.25|0.65|0.88|0.4|0|0|3238072841|14850000000|24595000000|452163009900|0|0|0||0|273000
2025-07-04 09:57:55|usa_0068|FOXA|15|202503|202503|25|201903|202506|13.37|13.94|1.95|1.62|1.59|1.61|1.96|2.19|0.51|0.62|0|0|1.21|0.96|11.06|5.82|0|0|3.66|6.2|1.49|1.33|0|0|3218333333|4815000000|2037000000|27922603900|25248424116|34016280000|207907380|56.04|0|9000
2025-07-04 09:57:57|usa_0070|CL|149|202503|202503|162|198412|202506|28.58|25.68|2.65|4.58|2.52|3.74|59.76|202.94|-1.04|22.78|4.1|3.35|2.12|2.22|24.31|32.4|4.25|10|1.16|0.91|0.72|0.45|0|0|528448462|1112000000|3483000000|81194187100|73667187090|78074010000|478641722|90.9|0|34300
2025-07-04 09:58:00|usa_0071|MDLZ|81|202503|202503|94|200112|202506|17.35|25.07|2.13|3.82|1.66|2.47|1.81|3.39|0.66|0.76|5.94|3.88|3.4|2.79|7.03|7.53|2.51|4|1|0.63|0.69|0.48|0|0|1379641975|1561000000|9010000000|105337350600|87324535632|97046160000|456045101|67.44|0|80000
2025-07-04 09:58:03|usa_0072|TXN|150|202503|202503|142|198912|202506|40.2|39.4|3.08|9.63|3.52|11.88|4.52|11.5|0.29|0.78|3.85|4.37|1.47|2.59|16.59|33.93|3.47|9|1.82|1.47|1.56|0.99|0|0|2778684211|5005000000|3190000000|196459977400|188726580000|192878980000|1322089958|207.62|0|29768
2025-07-04 09:58:06|usa_0073|F|149|202503|202503|138|199012|202506|29.06|8.68|0.86|1.11|0.2|0.24|1.75|0.97|2.69|3.48|-0.55|-3.69|6.1|6.91|2.08|-1.09|1.46|2|3.4|2.42|1.33|1.59|0|0|29892209160|35226000000|35276000000|163214554500|43145540375|43313200000|1064009090|10.85|0|190000
2025-07-04 09:58:09|usa_0075|OXY|149|202503|202503|142|198912|202506|37.27|17.08|2.28|2.65|1.8|1.49|1.83|1.56|0.77|0.71|1.69|-80.61|4.75|2.19|7.24|-18.62|1.97|2|1.53|4.98|0.98|2.76|0|0|1380742424|2612000000|73733000000|72198414700|39575516299|38460155000|509924792|42.01|0|14400
2025-07-04 09:58:12|usa_0076|ACN|80|202503|202503|91|200206|202503|20.71|25.22|8.04|3.26|1.94|2.93|34.33|6.78|0.04|0.17|5.56|2.62|1.75|1.81|45.45|31.72|5.6|8|1.13|0.82|1.11|1.07|0|0|4085341700|9637395000|4728914000|193806852400|0|0|0||0|506000
2025-07-04 09:58:15|usa_0077|SPG|113|202503|202503|122|199412|202506|45.84|25.6|10.47|8.25|6.02|8.75|16.72|20.46|6.03|9.5|1.17|10|5.33|5.19|3.93|6.11|2.68|4|2.65|9.35|0.71|2.14|0|0|966182244|1380008000|517061000|76551971000|52476083000|49173638548|265812721|160.76|0|4500
2025-07-04 09:58:18|usa_0078|HPQ|150|202503|202503|139|199009|202506|9.49|10.04|0.53|0.49|0.54|0.46|1.23|0.62|-0.4|-8.41|9.55|12.14|2.69|4.4|20.19|63.74|2.69|7|1.26|1.34|1.51|0.42|0|0|7251759398|2697000000|3757000000|32461095400|24497434000|36998000000|271174555|26|0|56000
2025-07-04 09:58:21|usa_0079|DOW|14|202503|202503|25|201903|202506|35.01|66.2|1.15|1.27|0.75|0.44|1.99|1.11|1.05|0.93|7.88|6.63|6.99|10.57|-1.89|-7.3|2.6|3|1.5|1.57|1.88|1.75|0|0|2911636364|1465000000|22222000000|33344697800|18717697816|19608440000|287856106|26.48|0|36500
2025-07-04 09:58:22|usa_0080|GM|49|202503|202503|59|201009|202506|11.62|6.85|0.59|1.17|0.34|0.28|1.32|0.74|1.46|2.06|5.62|7.35|3.83|1.04|16.4|1.06|2.07|2|2.74|1.38|1.46|1.48|0|0|27411934783|27489000000|76667000000|154555201600|47536860000|70468720000|467771019|49.21|0|164000
2025-07-04 09:58:24|usa_0082|KMI|47|202503|202503|57|201103|202506|105.29|25.34|6.41|5.11|3.08|4.21|2.7|2.14|2.12|1.08|4.21|9.45|4.67|3.93|1.27|0.18|2.21|3|1.94|0.82|0.77|1.19|0|0|549142222|80000000|35958000000|99489552700|65328511080|66532200000|371314897|29.4|0|11086
2025-07-04 09:58:26|usa_0083|MS|145|202503|202503|157|198603|202506|14.07|16.53|5.91|4.59|1.76|3.78|1.59|2.33|3.97|3.07|6.24|61.17|2.75|2.63|3.19|3.49|0|0|1.21|2.7|1.79|1.6|59706422018|236849000000|48717666929|87565000000|6259000000|476861402500|226334735418|220586760000|770338380|140.86|0|61596
2025-07-04 09:58:29|usa_0084|LMT|110|202503|202503|121|199503|202506|19.71|20.01|1.19|1.88|1.02|1.53|25.33|16.24|3.43|3.04|4.79|4.15|2.32|2.82|19.49|39.1|1.83|5|1.57|0.94|0.57|0.87|0|0|2173745098|1803000000|6803000000|127012849400|107911620000|129957084000|737356626|463.14|0|110000
2025-07-04 09:58:32|usa_0085|DUK|149|202503|202503|142|198912|202506|14.23|19.57|3.71|5.24|1.64|2.95|1.22|1.85|1.03|1.71|2.09|2.16|6.64|3.54|4.62|1.97|1.48|2|2.06|5.02|0.34|0.39|0|0|884641667|475000000|105905000000|179786337800|91688560600|86730000000|373801792|118|0|28793
2025-07-04 09:58:35|usa_0086|TMO|150|202503|202503|142|198912|202506|32.31|23.78|2.47|6.6|2.15|3.61|2.27|3.1|0.61|0.69|0.08|1.25|0.4|0.4|5.34|9.9|2.21|5|2.97|0.6|1.13|0.81|0|0|995987864|5947000000|5180000000|181395676700|153058676694|161778540000|1077820857|405.46|0|75000
2025-07-04 09:58:38|usa_0089|TGT|150|202503|202503|154|198612|202506|18.32|11.44|0.76|1.03|0.58|0.45|3.02|3.16|1.2|1.04|3.78|4.05|1.86|4.31|8.4|14.41|3.81|9|2.35|2.53|0.95|1.01|0|0|1014812782|2887000000|28972000000|59867315600|47280670382|52487864000|766707285|104.06|0|368000
2025-07-04 09:58:41|usa_0090|EOG|129|202503|202503|138|199012|202506|206.92|11.1|4.97|1.85|4.35|2.88|2.99|2.21|0.42|0.16|-0.45|2.76|0.73|3.15|10.13|1.34|2.7|6|2.05|1.55|0.94|2.41|0|0|640507548|6599000000|29233465000|63426583100|65931711264|69220579590|472545966|119.61|0|2900
2025-07-04 09:58:44|usa_0091|DHR|150|202503|202503|150|198712|202506|26.81|38.36|2.02|8.44|1.97|6.06|2.34|2.78|0.52|0.32|-0.95|-2.4|0.31|0.6|10.75|6.61|2.8|5|1.95|0.69|0.99|0.84|0|0|1136577708|1993000000|3052300000|155865372800|141359624000|143078222000|753164979|197.54|0|60000
2025-07-04 09:58:47|usa_0092|MCK|108|202503|202503|121|199503|202506|106.99|28.37|0.19|0.12|0.17|0.26|2.73|4.51|0.53|-2.73|3.02|5.87|1.29|0.39|9.28|6.36|2.42|5|1.97|1.3|0.8|0.35|0|0|1885442308|5691000000|4249000000|91940500000|91597500000|119443140000|576184377|732.78|0|80000
2025-07-04 09:58:49|usa_0093|FDX|151|202503|202503|162|198409|202503|31.46|12.92|0.84|1.04|0.71|0.6|2.31|1.96|0.59|0.73|1.22|-1.03|0.73|2.53|7.61|4.58|3.5|5|1.7|2.01|1.01|1.09|0|0|1462744319|5502000000|48758000000|67333520100|0|0|0||0|506000
2025-07-04 09:58:52|usa_0094|CAT|149|202503|202503|142|198912|202506|33.2|18.92|1.46|2.38|1|2.97|3.61|10.11|2.44|2.14|2.93|6.64|2.19|1.45|5.79|7.97|2.03|5|2.35|1.25|1.28|0.48|0|0|2589691729|3562000000|12357000000|217609986200|182863137178|211380345000|961345878|388.21|0|102300
2025-07-04 09:58:55|usa_0095|PNC|150|202503|202503|142|198912|202506|15|13.17|4.69|-3.46|2.84|3.53|1.62|1.31|1.86|1.08|2.11|23.04|3.48|3.43|4.68|6.91|0|0|1.56|1.43|1.03|1.39|118274110400|355079000000|20101072656|48549000000|623000000|85960600100|73783339578|79414920000|370775715|186.42|0|51918
2025-07-04 09:58:58|usa_0096|MET|85|202503|202503|98|200012|202506|21.63|13.09|-1.37|-4.63|0.69|0.78|0.96|1.96|0.42|0.7|1.66|8.49|2.35|2.74|6.05|8.48|0|0|1.6|1.16|1.28|1.57|9077000000|6416000000|165557782051|109125000000|5426000000|-35648230900|54146303480|73431502000|227742229|80.42|0|49000
2025-07-04 09:59:00|usa_0097|TJX|142|202503|202503|143|198909|202506|24.39|29.61|0.96|2.01|1.02|2.51|7.42|16.51|0.5|0.34|4.18|1.89|1.38|1.23|27.48|7.68|4.16|7|2.05|1.22|0.94|0.74|0|0|1100383863|4255000000|14164265000|139023379400|140521657948|150860075240|719722049|125.86|0|286000
2025-07-04 09:59:03|usa_0098|BLK|90|202503|202503|102|199912|202506|24.02|25.49|5.16|5.68|5.39|7.67|3.31|3.38|0.19|0.26|3.68|6.15|2.13|1.97|12.65|12|1.26|2|0.91|0.79|1.16|0.86|0|0|3399976575|9711000000|697000000|167348315400|162657253200|161314108275|629367605|1049.25|0|16300
2025-07-04 09:59:06|usa_0099|BK|150|202503|202503|138|199012|202506|16.79|14.84|-0.76|-11.34|3.44|3.64|2.25|1.73|0.93|0.76|3.12|39.11|2.71|2.06|6.64|5.89|0|0|1.5|0.81|1.28|1.02|117673259016|305470000000|71980269600|167934000000|3598000000|-64172780900|65183219073|81441188136|383086108|91.11|0|48300
2025-07-04 09:59:09|usa_0100|COF|110|202503|202503|122|199412|202506|15.43|17.86|3.15|-2.35|1.95|2.06|2.14|2.14|2.09|0.65|-1.25|10.74|1.1|1.13|4.51|1.24|0|0|3.61|1.35|1.53|2.15|105923538269|305725000000|22049462785|52878000000|4333000000|124517675800|81478399392|97550460000|1030983976|212.76|0|53100
2025-07-04 09:59:12|usa_0101|NEE|150|202503|202503|142|198912|202506|24.18|26|3.38|9.94|1.99|5.66|2.1|2.87|1.19|1.8|0.97|1.06|4.15|3.12|6.03|4.51|1.83|3|1.66|1.15|0.33|0.33|0|0|532723636|2419000000|88855000000|240723171000|142910170962|33991350276|893785277|69.42|0|14800
2025-07-04 09:59:15|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:59:16|usa_0104|PSX|42|202503|202503|53|201203|202506|17.35|27.18|0.41|0.43|0.36|0.36|1.8|1.78|0.4|0.69|6.33|6.61|3.14|3.9|12.52|-3.11|6.06|4|1.61|2.1|1.14|1.95|0|0|2680900000|1489000000|24282000000|67001258000|48624520670|52343590800|449228874|119.3|0|14500
2025-07-04 09:59:17|usa_0106|ANTM|76|202006|202006|73|200206|202009|14.48|11.29|0.54|0.5|0.62|0.59|1.75|1.9|0.48|0.62|5.55|3|1.49|1.41|9.02|11.26|0|0|2.61|1.44|0.67|1.12|0|0|15417564384|31516000000|3427000000|56106209500|62385166656|63196176000|257402322|247.44|9.3|70600
2025-07-04 09:59:19|usa_0107|ADP|149|202503|202503|144|198906|202506|25.19|31.57|3.04|4.12|3.24|6.62|5.98|21.38|0.23|0.68|3.81|3.94|1.7|1.95|20.57|30.13|1.9|4|1.04|1.3|0.81|0.62|0|0|1431547391|2680600000|1197600000|126489160700|125293945560|132704520000|534148317|308.4|0|58000
2025-07-04 09:59:22|usa_0108|CRM|74|202503|202503|85|200403|202506|425.16|42.59|8.71|11.42|8.94|6.84|10.67|4.29|0.2|0.14|-0.54|0.06|0.04|0.75|3.18|6.91|5.63|7|5.83|1.31|1.85|1.01|0|0|2455286070|17408000000|5513000000|251202400000|260719700000|250922300000|2508679090|272.15|0|49000
2025-07-04 09:59:24|usa_0109|GD|149|202503|202503|158|198512|202506|14.21|20.23|0.99|1.35|0.97|1.65|2.61|3.52|0.37|0.43|5.93|3.47|2.15|1.97|16.41|11.73|1.97|4|1.26|0.81|0.81|0.79|0|0|1373237594|1242000000|4721000000|86647435700|78280435692|83686878780|328749731|291.66|0|102900
2025-07-04 09:59:28|usa_0110|D|149|202503|202503|142|198912|202506|24.99|21.17|3.87|6.49|1.98|3.2|2.26|1.83|1.66|1.61|1.28|1.8|5.05|4.72|4.17|0.77|1.6|3|1.82|2.75|0.29|0.51|0|0|369513084|355000000|67980000000|96295724700|48211560000|47442888000|370159115|56.52|0|19100
2025-07-04 09:59:31|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 09:59:31|usa_0112|KMB|150|202503|202503|142|198912|202506|34.03|17.56|1.86|3.04|1.66|2.19|29.53|38.85|-0.33|6.58|5.13|4.12|3.07|3.85|16.41|28.24|3.28|9|1.2|2.06|0.61|0.56|0|0|447748507|563000000|7497000000|49584718700|42784293640|44129316000|317486462|128.92|0|40000
2025-07-04 09:59:34|usa_0113|AMT|97|202503|202503|74|200612|202506|106.37|56.96|14.07|16.72|11|9.83|7.34|29.27|2.22|10.43|-0.18|0.97|1.87|3|0.66|6.78|2.12|4|3.9|0.52|0.96|0.42|0|0|493414794|2103700000|18479800000|144628005000|103465451642|98545524340|485432599|221.02|0|5454
2025-07-04 09:59:37|usa_0114|EMR|149|202503|202503|143|198909|202506|22.32|31.9|1.9|2.56|1.81|4.33|3.75|3.9|0.55|0.74|4.13|5.94|2.71|1.58|13.32|13.27|3.23|8|1.01|1.41|1.18|1.63|0|0|1245640152|1887000000|3565000000|87342125000|74998125000|79998000000|396935685|133.33|0|88000
2025-07-04 09:59:40|usa_0115|SO|149|202503|202503|142|198912|202506|15.63|22.02|3.16|5.19|1.56|3.64|1.9|2.99|1.38|2.03|2.33|2.58|7.07|3.16|5.27|4.14|1.78|3|1.51|0.93|0.25|0.59|0|0|753866550|2327000000|87184000000|170708778300|101030778288|97615290000|521298811|91.83|0|27943
2025-07-04 09:59:43|usa_0116|KR|146|202500|202500|154|198609|202503|36.98|19.68|0.34|0.3|0.22|0.35|3.86|5.4|0.53|2.01|2.32|5.78|1.1|1.73|8.5|9.6|4.32|8|2.79|7.36|0.79|-0.05|0|0|667042063|5917000000|28703000000|60109252400|0|0|0||0|435000
2025-07-04 09:59:47|usa_0117|HAL|150|202503|202503|142|198912|202506|887.26|8.53|1.34|1.12|1.24|0.79|2.99|1.69|0.57|0.73|2.4|4.47|2.07|3.34|6.31|-25.62|1.78|3|2.67|4.81|1.23|3.9|0|0|1474195455|1804000000|5794000000|23299991700|17547180000|17975160000|320456301|20.38|0|40000
2025-07-04 09:59:51|usa_0119|CTSH|93|202503|202503|106|199812|202506|34.02|16.43|4.49|2.08|4.87|1.93|6.84|2.58|0.03|0.04|5.96|3.64|1.33|1.56|23.3|13.27|4.83|8|2.67|1.73|1.44|1.28|0|0|1865941923|1992000000|2347000000|37072264300|38468790000|42214230000|279197434|78.03|0|281200
2025-07-04 09:59:53|usa_0120|BAX|149|202503|202503|152|198612|202412|18.08|143.15|1.76|3.77|1.5|1.3|2.5|2.19|0.83|1.42|5.58|1.34|3.71|2.64|11.46|6.81|2.85|6|1.08|0.88|0.79|0.49|0|0|1543034328|2294000000|4963000000|23291926900|15536065428|15654760000|100976224|30.28|0|50000
2025-07-04 09:59:57|usa_0121|ADBE|143|202503|202503|142|198909|202503|43.07|26.56|6.67|18.44|7.39|8.07|8.48|13.54|0.11|0.54|2.44|1.09|0.22|0|22|25.93|3.81|9|4.16|0.84|1.37|0.79|0|0|1941953833|5713000000|1974000000|177696430000|0|0|0||0|22634
2025-07-04 10:00:00|usa_0122|LYB|46|202503|202503|54|201112|202506|11.2|17.8|1.03|1.16|0.88|0.49|3.58|1.52|0.87|0.92|11.58|17.14|4.15|9.32|21.31|9.78|4.46|4|1.65|1.74|1.39|1.42|0|0|2670272727|1867000000|15951000000|28075204000|18685603486|19325240000|249390816|57.86|0|19100
2025-07-04 10:00:02|usa_0123|WMB|149|202503|202503|162|198412|202506|47.24|33.77|4.54|6.32|1.92|7.13|2.88|6.16|2|2.2|-1.69|8.44|3.83|3.1|2.98|0.34|2.16|3|2.2|1.97|1.13|1.82|0|0|857343119|100000000|29137000000|106415412000|76671331627|76287832610|540494392|62.81|0|4812
2025-07-04 10:00:06|usa_0125|PRU|77|202503|202503|90|200212|202506|15.27|17.04|-1.61|-6.52|0.78|0.63|1.04|1.27|0.74|0.75|5.69|14.95|2.58|4.93|4.93|-0.16|0|0|1.24|1.59|1.55|1.79|0|0|169989763889|70920000000|0|-8157520200|38034479848|42395824000|181800248|107.44|0|51511
2025-07-04 10:00:08|usa_0126|DAL|149|202503|202503|70|200712|202506|34.9|8.72|0.81|0.84|0.55|0.52|13.63|2.08|4.11|1.02|5.75|-17.5|1.91|1.22|-2.09|-34.07|2.52|2|3.36|2.66|0.99|1.34|0|0|2464798450|3711000000|32483000000|44225336700|32112336736|31229300000|453686998|49.18|0|91000
2025-07-04 10:00:11|usa_0128|REGN|125|202503|202503|83|200409|202506|50.8|13.37|12.7|7.42|13.6|4.25|6.6|1.93|0.33|0.07|-5.11|5.8|0|0.34|-8.44|27.6|4.39|9|4.24|1.93|1.45|-0.35|0|0|759650595|8349400000|3031400000|50317287500|56813977500|61897500000|735967155|525|0|8100
2025-07-04 10:00:13|usa_0129|CI|149|202503|202503|162|198412|202506|17.21|18.3|-0.27|0.56|0.56|0.36|1.56|2.2|0.4|0.76|6.48|4.15|2.79|1.76|11.13|6.35|0|0|1.29|1.02|1.06|0.52|0|0|17877893600|9061000000|4255000000|109887000700|89181558340|121453769680|607500750|330.58|0|73700
2025-07-04 10:00:17|usa_0130|ALXN|99|202006|202006|48|200809|202009|115.63|30.07|90.02|4.44|274.49|4.52|9.24|2.38|0.73|0.23|-5.58|3.09|0|0|-7.8|6.36|5.45|7|5.04|2.55|1.13|0.84|0|0|640518263|2851800000|1406300000|24600814500|25005883000|25177078000|239114448|114.13|15.03|3082
2025-07-04 10:00:19|usa_0131|YUM|93|202503|202503|106|199812|202506|16.4|29.52|2.68|7.04|2.45|5.45|16.91|151.98|0.18|-1.46|8.54|2.77|2.25|1.86|27.06|37.03|4.7|10|1.64|1.11|0.84|1.64|0|0|543344086|607000000|2059000000|51938779600|41270678696|45491260000|297058812|148.18|0|34000
2025-07-04 10:00:21|usa_0132|TRV|150|202503|202503|158|198512|202506|44.54|14.56|0.47|-1.42|0.98|1.31|1.3|2.15|0.25|0.28|5.72|5.82|2.82|1.59|9.02|6.84|0|0|10.46|2.05|0.95|0.79|0|0|30635851578|90674000000|349000000|-22024783200|60624564000|68035422000|321772828|267.54|0|30800
2025-07-04 10:00:24|usa_0133|GIS|151|202503|202503|157|198512|202503|19.89|13.23|1.94|2.85|1.54|1.55|13.18|3.18|2.11|1.62|5.27|3.52|3.12|4.42|13.9|10.49|2.83|6|1.68|2.69|0.48|0.32|0|0|452417910|363900000|3557000000|43958045700|0|0|0||0|35000
2025-07-04 10:00:28|usa_0134|AAL|150|202503|202503|162|198412|202506|7.92|12.47|0.48|1.23|0.15|0.15|3.31|77.48|-12.03|-6.53|7.95|-36.17|1.33|3.27|-5.81|-24.94|2.58|1|8.07|30.8|2.18|1.57|0|0|3442429104|7466000000|40235000000|29375728000|7399376820|5711529780|600801731|11.22|0|110500
2025-07-04 10:00:31|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:00:32|usa_0136|SCHW|138|202503|202503|142|198912|202506|33.31|27.65|0.87|-25.13|4.65|8.17|5.09|4.11|0.38|0.8|2.03|7.42|0.84|1.14|14.94|9.13|0|0|2.7|6.27|1.87|1.04|71973822683|301566000000|28613584244|109466000000|2314000000|105342379300|165689358272|118064560000|682473646|91.24|0|21800
2025-07-04 10:00:35|usa_0137|CSX|150|202503|202503|162|198412|202506|30.26|19.54|2.19|6.86|1.69|4.4|2.13|5.04|1.01|1.57|3.9|3.21|2.24|1.53|7.26|9.69|1.81|3|1.61|1.02|1.13|1.13|0|0|833238806|1147000000|32881000000|79280952700|61296952717|25027210000|505702872|32.63|0|21000
2025-07-04 10:00:39|usa_0138|JCI|149|202503|202503|139|199009|202506|37.71|28.17|0.59|1.64|0.74|3.31|0.86|4.4|0.62|0.63|6.97|15.59|17.44|1.4|7.77|2.91|2.21|5|1.33|1.34|1.12|1.22|0|0|349074046|795000000|3041000000|79920955800|69502955826|78581280000|493559179|105.62|0|104000
2025-07-04 10:00:42|usa_0139|NOC|150|202503|202503|138|199012|202506|17.94|19.74|0.88|1.8|0.74|1.81|2.35|4.8|0.79|0.95|3.8|2.41|2.9|1.7|8.66|9.99|2.18|5|2.08|0.77|0.7|0.8|0|0|1338795455|1685000000|8666000000|84443221400|72032618580|83646654000|431518172|499.98|0|90000
2025-07-04 10:00:46|usa_0140|STT|150|202503|202503|142|198912|202506|17.4|11.93|-3.68|-9.32|3.05|2.43|2.52|1.31|0.91|1.37|1.11|3.21|1.47|2.79|7.95|4.82|0|0|1.36|1.47|1.41|1.45|83824512800|197513000000|56374945313|145186000000|2193000000|-74605788700|30697827108|37981245120|191302753|106.34|0|38979
2025-07-04 10:00:49|usa_0141|NSC|149|202503|202503|162|198412|202506|19.08|17.48|2.83|6.46|2.25|4.79|1.95|3.98|0.75|1.19|4.25|5.32|2.56|2.11|8.16|7.71|1.76|3|1.09|1.21|1.11|1.38|0|0|540415789|1006000000|31217000000|73915772700|57706772695|65707499000|341303478|255.97|0|24587
2025-07-04 10:00:52|usa_0142|ETN|149|202503|202503|150|198712|202506|16.01|36.02|1.14|2.53|1.05|5.6|2.19|7.55|0.67|0.54|3.07|8.29|2.82|1.11|9.04|6.53|2.53|5|1.45|0.92|1.19|0.84|0|0|457612879|1939000000|3323000000|147872187000|139690187000|143260087000|758387533|356.99|0|93000
2025-07-04 10:00:55|usa_0143|APD|149|202503|202503|143|198909|202506|53.09|41|2.36|7.7|2.07|5.23|2.75|4.27|0.71|1.08|3.1|1.28|2.3|2.52|9.2|11.78|1.87|4|0.98|0.75|1.09|0.9|0|0|538469173|1602800000|11468900000|79102117100|62770817052|62730144000|348646497|282.06|0|17700
2025-07-04 10:00:59|usa_0144|AVGO|53|202503|202503|61|201003|202506|54.18|103.06|5.33|7.99|6.11|23.1|5.88|18.6|0.71|0.97|1.68|3.73|1.89|0.84|13.83|3.85|4.89|5|1.68|0.83|1.02|1.09|0|0|3288215686|9472000000|2567000000|1352100149800|1294301149780|116125960000|6716222277|275.18|0|19000
2025-07-04 10:01:01|usa_0145|PPG|150|202503|202503|142|198912|202506|23.65|24.36|1.51|2.49|1.35|1.74|3.69|3.73|0.74|1.05|4.28|2.03|2.63|2.39|12.58|9.89|3.35|8|1.4|1.96|1.12|1.25|0|0|692154135|1893000000|3726000000|31352394900|25818394875|27061125000|207051500|113.75|0|43000
2025-07-04 10:01:04|usa_0146|ITW|149|202503|202503|142|198912|202506|29.56|21.75|2.08|5.26|2.1|4.65|5.26|22.38|0.69|2.55|3.73|4.91|1.66|2.43|14.89|20.85|3.2|8|1.68|1.76|1.04|1.02|0|0|1008082538|873000000|1711000000|79925743500|72534743500|78477150000|222079002|247.25|0|45000
2025-07-04 10:01:07|usa_0147|VLO|150|202503|202503|112|199706|202506|15.38|47.5|0.31|0.36|0.24|0.33|1.32|1.79|0.54|0.46|2.68|23.44|2.17|3.27|8.08|-0.01|1.76|2|3.52|2.86|1.2|2.27|0|0|1514421458|4634000000|30653000000|51146164000|42100007950|54708940000|415247961|134.42|0|10222
2025-07-04 10:01:10|usa_0148|ADM|148|202503|202503|140|199006|202506|19.94|18.85|0.61|0.53|0.53|0.31|1.47|1.15|0.5|0.5|2.8|4.96|1.57|3.83|6.85|6.14|1.46|3|1|1.68|0.71|0.77|0|0|1130141659|897000000|9833000000|35789151000|25342617846|29662360000|198757849|52.78|0|38100
2025-07-04 10:01:13|usa_0149|SYK|149|202503|202503|142|198912|202506|63.31|53.46|3.47|6.01|3.57|6.58|5.69|7.22|0.39|0.8|0.8|-0.07|0.67|0.84|15.28|7|3.77|7|2.49|1.12|1.21|0.82|0|0|1563851880|2409000000|2527000000|165567899400|151195899387|148559065000|477628788|395.63|0|40000
2025-07-04 10:01:16|usa_0150|MMC|149|202503|202503|142|198912|202506|25.17|26.79|2.29|4.09|2.2|4.33|4.69|7.66|0.67|1.46|3.07|2.13|2.67|1.49|13.03|9.67|2.98|6|1.06|0.94|0.97|1.03|0|0|956129008|1604000000|2748000000|126858006200|107720320440|111725040000|452161462|218.64|0|76000
2025-07-04 10:01:19|usa_0151|ALL|117|202503|202503|127|199309|202506|15.2|13.75|0.87|0.72|0.83|0.83|1.49|2.66|0.23|0.37|6.86|9.36|2.24|1.91|9.9|13.99|0|0|1.18|3.07|0.94|0.73|0|0|4140321839|7381000000|1100000000|56013410900|53370361043|63815270000|320043960|201.31|0|46290
2025-07-04 10:01:22|usa_0152|ECL|149|202503|202503|148|198806|202506|31.92|36.61|2.08|4.53|1.94|4.91|4.71|8.61|0.68|0.86|2.69|1.08|1.45|0.94|11.02|-5.67|3.58|7|1.49|1.2|0.67|1.09|0|0|181409985|1162600000|3578800000|82866734900|76389634944|78541760000|347316719|269.44|0|50200
2025-07-04 10:01:25|usa_0154|CAH|148|202503|202503|149|198803|202506|26.57|26.21|0.26|0.12|0.22|0.18|2.85|7.7|0.73|-2.6|2.59|9|1.11|1.2|9.67|-37.54|2.31|5|3.02|1.26|0.91|0.35|0|0|1264800000|3326000000|2366000000|45500736000|40079424000|49224000000|372223779|168|0|48000
2025-07-04 10:01:29|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:01:29|usa_0156|DE|150|202503|202503|143|198909|202506|50.31|25.2|1.6|3.24|0.94|3.2|2.99|5.81|2.94|2.73|1.99|1.23|2.17|1.22|4.91|4.61|1.82|4|2.31|1.44|1.13|0.72|0|0|2800079412|9263000000|12912000000|198202794300|141092794287|164522326000|584815881|520.97|0|73500
2025-07-04 10:01:32|usa_0157|BDX|149|202503|202503|147|198809|202506|32.08|32.87|2.64|4.92|2.36|2.39|3.43|1.96|0.71|0.76|2.44|-3.05|1.47|2.36|11.19|2.19|2.97|4|1.43|0.61|0.83|0.59|0|0|1071638311|683000000|5841000000|67955124700|49368124650|49116743000|462843409|172.25|0|70093
2025-07-04 10:01:35|usa_0158|MU|149|202503|202503|143|198906|202503|27.33|17.02|2.4|2.27|2.38|3.16|2.17|2.17|0.27|0.25|-1.24|0|0.08|0.49|8.11|6.26|2.06|4|6.34|2.96|1.58|0.85|0|0|2285832978|10811000000|31615000000|107323740000|0|0|0||0|40000
2025-07-04 10:01:38|usa_0159|VRTX|125|202503|202503|107|199312|202009|128.11|33.79|22.52|12.02|22.83|10.39|11.07|6.93|0.21|0|-3.82|0.63|0|0|-23.39|34.24|3.04|9|4.41|1.3|1.37|0.15|0|0|986911479|6201200000|728357000|108124913400|114402064560|117267015600|618930500|445.2|0|3000
2025-07-04 10:01:41|usa_0160|LUV|150|202503|202503|162|198412|202506|27.23|38.16|1.37|1.44|1.32|0.73|2.32|1.97|0.47|0.71|1.35|-10.93|0.46|2.22|9.45|-10.24|2.77|3|1.85|3.26|1.13|0.82|0|0|2204418789|8252000000|17823000000|16928446600|18617760428|19139600000|376095124|32.44|0|61118
2025-07-04 10:01:44|usa_0161|AFL|149|202503|202503|162|198412|202506|14.32|16.48|0.38|-3.34|1.22|3.43|2.31|2.16|0.22|0.29|3.91|6.95|1.6|2.05|13.98|8.36|0|0|0.99|1.34|0.96|1.07|0|0|31908869989|72408000000|584000000|-7738578300|57211311780|75906311440|271030006|105.46|0|11729
2025-07-04 10:01:47|usa_0162|GLW|149|202503|202503|138|199012|202506|56.01|101.13|3.25|3.06|3.58|3.34|3.06|4.2|0.46|0.68|2.28|4.67|1.7|2.13|5.73|1|1.76|3|2.43|2.23|1.35|1.01|0|0|2201924806|1359000000|14691000000|51331830900|44888930760|39915810000|259703160|52.59|0|49500
2025-07-04 10:01:50|usa_0163|CME|80|202503|202503|90|200212|202506|27.14|27.73|9.7|12.02|10.41|15.79|3.62|3.67|0.12|0.13|3.25|4.18|1.73|3.85|12.96|7.84|1.36|2|3.25|1.42|0.84|0.67|0|0|2168413205|1519200000|538600000|101222402700|99126484942|98797918340|695752444|275.62|0|4360
2025-07-04 10:01:52|usa_0164|BHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:01:53|usa_0165|EXC|149|202503|202503|138|199012|202506|23.85|16.14|2.53|2.26|1.51|1.84|2.29|1.59|1.42|1.75|2.55|-0.86|4.96|3.59|5.12|3.62|1.85|3|1.77|0.89|0.39|0.62|0|0|953219626|1004000000|81748000000|91100040100|43834040094|42377920000|298047981|43.42|0|32713
2025-07-04 10:01:56|usa_0166|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.63|0.37|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|48636446|74|0|
2025-07-04 10:01:58|usa_0168|CCI|98|202503|202503|81|200409|202412|92.36|31.84|11.94|15.3|7.1|7.47|3.95|7.37|-0.31|-19.45|0.31|2.5|3.98|5.6|-1|2.33|1.78|3|2.55|1.15|1.14|0.26|0|0|410701617|60000000|21449000000|69051682500|44732114274|44071170000|322751978|102.73|0|5100
2025-07-04 10:02:00|usa_0169|VIAB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:02:01|usa_0170|BBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:02:01|usa_0171|PRGO|119|202503|202503|113|199206|202009|44.42|26.25|2.36|1.76|1.99|0.85|3.09|0.84|0.5|0.83|0.18|-0.9|0.96|4.24|4.82|2.57|2.36|4|3.48|2.49|0.72|0.64|0|0|327690602|409900000|1029000000|6890993500|3665984000|3674000000|27953531|26.72|0|11200
2025-07-04 10:02:04|usa_0172|PSA|149|202503|202503|162|198412|202506|27.18|29.14|9.39|15.41|7.91|10.93|3.1|9.87|0.14|0.99|1.83|3.52|5.18|4.09|8.51|13.25|2.4|5|1.99|2.07|0.41|0.14|0|0|306926480|287177000|153382000|65066529000|51474729284|51223796500|233622745|293.42|0|5900
2025-07-04 10:02:07|usa_0173|INTU|115|202503|202503|128|199306|202506|75.77|63.36|5.23|10.92|5.86|12.15|9.12|10.82|0.22|0.32|4.42|0.37|0.93|0.65|12.8|35.13|4.58|10|2.83|0.86|1.15|0.99|0|0|1197885148|6174000000|960000000|217989186100|217856327360|206088960000|1459195317|780.64|0|10600
2025-07-04 10:02:10|usa_0174|AON|149|202503|202503|162|198412|202506|19.54|30.39|1.04|3.71|1.78|4.73|3.32|11|0.64|2.52|3.6|3.04|2.28|0.78|9.88|15.71|3.38|5|1.66|7.7|0.91|0.87|0|0|6789071311|8392000000|1657000000|86548718700|77095836000|83339136000|460070656|356.76|0|50000
2025-07-04 10:02:13|usa_0175|HUM|125|202503|202503|129|199303|202506|22.94|17.29|0.31|0.58|0.46|0.25|2.32|1.66|0.4|0.75|1.93|2|0.54|1.45|9.38|18.12|0|0|1.64|1.09|1.03|0.88|0|0|6250567383|22138000000|2118000000|20743146900|29507146880|32521463040|430177416|244.48|0|46000
2025-07-04 10:02:17|usa_0176|EQR|111|202503|202503|124|199406|202506|26.23|25.76|11.21|10.18|7.03|8.76|2.11|2.32|1.18|0.71|0.2|4.47|4.68|4.05|5.11|5.8|1.81|3|2.2|1.96|0.72|0.74|0|0|186058875|39849000|505077000|34008390300|25635448843|26045268370|137212472|67.49|0|2700
2025-07-04 10:02:19|usa_0177|AMAT|151|202503|202503|139|199009|202506|49.29|23.24|2.63|3.46|2.96|5.6|3.8|8.09|0.24|0.33|6.01|2.87|1.67|0.87|14.25|22.19|3.13|8|2.49|1.88|1.91|1.12|0|0|2824448338|6747000000|1784000000|152831281100|153317281110|176148100000|1356168094|191.05|0|22000
2025-07-04 10:02:23|usa_0178|AEP|150|202503|202503|142|198912|202506|22.55|20.03|2.86|4.73|1.41|2.74|1.62|2.03|1.4|1.7|1.54|0.69|5.45|3.54|4.2|3.75|1.79|3|1.53|1.69|0.36|0.55|0|0|531626364|463600000|63667400000|101343673200|55407746616|51616293960|270498910|103.76|0|17408
2025-07-04 10:02:26|usa_0179|TWTR|32|202006|202006|9|201803|202006|318.7|18.2|13.67|9.35|13.97|10.59|7.26|4.6|0.28|0.45|0|0|0|0|-8.01|-11.04|4.75|5|5.53|3.67|0.43|1.27|0|0|4122770000|7766014000|1782803000|31048400300|35363659240|35161568660|719371242|44.74|8.2|4900
2025-07-04 10:02:27|usa_0180|DFS|58|202009|202009|53|200706|202009|10.75|17.61|3.31|2.07|2.28|1.52|1.95|1.9|1.87|3.17|2.18|1.24|1.63|3.16|7.27|2.84|0|0|1.54|2.56|1.48|2.04|44906488382|78015000000|9335346709|38991000000|1121000000|22846222600|18088043436|18063180000|178601388|59.03|-31.74|17200
2025-07-04 10:02:28|usa_0183|ICE|63|202503|202503|76|200606|202506|33.76|37.99|9.62|8.53|9.27|8.67|6.35|3.76|0.3|0.73|3.2|4.61|1.19|1.01|12.65|8.55|1.34|2|3.06|1.04|1.07|0.93|0|0|1291706516|3168000000|1510000000|122425217300|105311780000|100725030000|462144509|183.47|0|6423
2025-07-04 10:02:30|usa_0184|DVN|136|202503|202503|142|198912|202506|60.2|7.25|3.7|1.18|2.76|1.21|1.89|1.4|0.65|0.61|1.87|26.38|1.1|3.58|1.09|-31.24|1.74|1|2.57|3.68|1.26|3.96|0|0|1406323808|1234000000|5917000000|28299201000|20485640000|11992370000|266098054|31.81|0|1800
2025-07-04 10:02:33|usa_0185|SRE|149|202503|202503|142|198912|202506|18.3|16.65|2.6|5.37|1.54|3.65|1.85|1.61|1.16|1.19|2.12|-2.57|4.64|3.34|6.56|9.14|1.9|3|1.87|1.71|0.39|1.03|0|0|603744037|1739000000|38523000000|92853951200|49396766408|22288124350|304095689|75.77|0|13969
2025-07-04 10:02:36|usa_0186|NFLX|78|202503|202503|86|200312|202506|168.93|63.29|4.4|10|4.98|14.6|16.1|23.72|0.65|0.63|-0.4|-0.41|0|0|13.51|12.07|4.65|7|17.24|2.14|1.54|0.35|0|0|1675823260|8370990000|828118000|576541223000|570045143616|609421993440|3771320979|1339.13|0|8600
2025-07-04 10:02:39|usa_0187|MYL|144|202006|202006|122|199003|202009|34.87|30.49|2.76|1.67|3.3|0.66|2.56|0.63|0.67|1.03|-0.81|3.86|0.56|0|11.9|1.12|2.31|4|8.97|8.72|0.81|1.12|0|0|444569209|420300000|2267700000|19250417800|7666326976|7670076000|79626361|14.83|-25.03|35000
2025-07-04 10:02:41|usa_0188|ILMN|85|202503|202503|57|200606|202009|87.48|66.04|19.37|12.39|20.47|3.5|9.24|6.38|0.45|0.84|-1.95|1.19|0|0|-2.67|12.25|4.43|7|7.91|2.67|1.19|0.72|0|0|1001153461|1237000000|1439000000|15856403000|15170190000|14120680000|216510202|95.41|0|7700
2025-07-04 10:02:43|usa_0189|VFC|150|202503|202503|123|198912|202009|23.27|87.08|1.45|3.57|1.29|0.48|3.24|3.08|0.6|2.67|4.01|3.48|2.5|3.06|11.41|-0.62|3.88|9|1.67|2.48|0.93|1.18|0|0|348145097|429382000|2319111000|8128258500|4578918600|4596365000|99555351|11.75|0|48000
2025-07-04 10:02:47|usa_0190|APA|149|202503|202503|162|198412|202506|31.8|6.58|3.94|2.57|2.79|0.65|1.98|1.21|0.6|0.99|2.29|40.81|1.57|5.47|2.7|-63.4|1.88|2|3.2|3.48|1.06|7.54|0|0|421403160|67000000|9344000000|12927856900|6610781496|6913620000|141122191|18.29|0|3163
2025-07-04 10:02:50|usa_0191|ABC|103|202006|202006|100|199509|202009|38.77|12.77|0.17|0.11|0.14|0.11|8.73|5.12|-0.05|1.07|7.5|4.56|1|1.74|10.57|20.85|1.93|4|3.6|1.57|0.57|-0.06|0|0|1120270447|3420272000|1455008000|20461053500|19767938888|19921324480|88338723|96.92|18.8|22000
2025-07-04 10:02:52|usa_0192|WM|130|202503|202503|138|199012|202506|51.29|34.51|3.89|3.84|2.91|4.03|4.78|10.65|1.55|2.76|4.48|1.81|2.21|1.38|5.26|8.07|2.5|6|3.34|0.77|0.72|0.88|0|0|364667433|216000000|12917000000|115700998600|92070532220|96996798000|368955706|228.82|0|44900
2025-07-04 10:02:55|usa_0193|HCA|125|202503|202503|57|201103|202506|13.39|17.03|1.52|1.41|0.8|1.38|0|0|-1.51|-12.67|4.26|6.94|1.09|0.72|7.14|10.07|4.62|8|1.58|1.12|1.13|1.89|0|0|434122314|1060000000|24934000000|138760861100|93076213740|130866576900|552923441|383.1|0|280000
2025-07-04 10:02:57|usa_0195|SHW|149|202503|202503|154|198612|202506|25.1|32.45|1.33|4.07|1.3|3.78|6.85|20.83|0.86|2.61|4.26|3.44|1.62|0.88|16.3|13.46|4.09|8|2.15|1|0.97|1|0|0|148623098|199800000|3495200000|96622822000|86046222016|31572913408|520380335|343.36|0|61111
2025-07-04 10:03:00|usa_0196|PXD|94|202006|202006|81|200006|202009|41.73|38.52|5.76|1.96|4.16|1.96|2.27|1.21|0.55|0.19|0.49|4.64|0.37|2.42|5.6|2.97|1.9|2|3.86|2.21|1.21|2.29|0|0|591774606|265000000|16283000000|17662374400|14208497280|14256000000|120826849|86.4|-30.16|2323
2025-07-04 10:03:02|usa_0197|SE|19|202503|202503|3|202409|202506|244.6|112.63|11.49|24.92|9.07|5.61|18.8|10.56|3.1|0.33|-1.83|-3.64|0|0|-102.21|-50.45|2.25|5|4.44|5.69|1.33|1.43|0|0|2875067882|8426244000|523453000|89301032800|94687662806|74611354246|620911407|159.94|0|29800
2025-07-04 10:03:04|usa_0198|CMI|149|202503|202503|132|199206|202506|69.92|16.29|0.7|1.68|0.64|1.34|2.29|4.13|0.53|0.69|1.37|8.64|2.35|2.22|10.63|14.99|2.93|6|5.02|2.19|1.32|1.09|0|0|743648092|2158000000|4067000000|51491729800|45114729750|48470000000|228906060|327.5|0|61615
2025-07-04 10:03:07|usa_0199|PCG|149|202503|202503|142|198912|202506|17.71|12.79|1.84|3.09|1.06|1.23|1.56|1.05|1.5|1.92|3.31|-158.83|4.8|0.61|0.17|-43.35|1.78|2|2|5.9|0.46|1.63|0|0|1078476000|2023000000|65528000000|89325728900|30635728900|7374260000|404205474|13.94|0|23000
2025-07-04 10:03:10|usa_0200|BSX|121|202503|202503|133|199203|202506|80.01|78.4|4.56|6.36|4.25|9.11|5.55|7.15|0.59|0.5|0.2|-2.31|0|0|4.08|17.69|3.34|6|2.16|0.9|1.13|1.15|0|0|472661538|725000000|2394000000|169598327100|158880710885|151544769000|845503257|107.41|0|36000
2025-07-04 10:03:12|usa_0201|AMP|67|202503|202503|79|200509|202506|15.88|18.14|0.21|-1.6|1.63|3.11|2.62|9.37|0.71|1.14|8.97|13.67|1.98|1.13|9.11|23.17|0|0|1.49|2.21|1.88|1.55|7737448276|10048000000|22213758065|11065000000|0|45929211700|50991069756|67356726000|260691327|533.73|0|12500
2025-07-04 10:03:15|usa_0202|MPC|47|202503|202503|56|201106|202506|12.06|23.36|0.45|0.56|0.31|0.4|1.95|3.11|0.73|1.89|5.54|4.88|2.85|2.14|11.18|-11.31|4.64|2|2.32|3.79|1.68|2.6|0|0|2331772727|3812000000|47479000000|84798284300|51327990000|108469830000|444907618|166.11|0|60910
2025-07-04 10:03:17|usa_0203|IP|149|202503|202503|138|199012|202506|40.23|40.03|1.15|1.45|0.69|0.88|1.94|1.37|1.54|0.53|2.03|8.5|3.02|3.95|3.34|2.67|2.32|5|2.34|3.15|1.22|0.81|0|0|1006784746|1156000000|13011000000|33184627200|24716874000|18408873000|175020036|46.83|0|51000
2025-07-04 10:03:20|usa_0205|DG|150|202503|202503|63|200909|202506|19.74|21.78|1.24|1.75|1.04|0.61|3.86|3.26|0.49|0.75|4.33|3.26|1.35|2.07|13.78|22.94|4.01|8|2.45|1.19|0.88|0.41|0|0|198205568|850018000|12675787000|30006568200|25112256166|28777400900|417629877|114.11|0|143000
2025-07-04 10:03:24|usa_0206|NOV|99|202503|202503|112|199706|202506|26.88|8.29|1.66|0.54|1.48|0.55|2.07|0.73|0.28|0.27|13.65|50.24|1.63|4.1|4.53|-29.75|2.03|2|3.83|4.34|1.39|2.4|0|0|1291922505|1157000000|2615000000|5304428300|4699541858|4785550000|51301499|12.43|0|35479
2025-07-04 10:03:26|usa_0207|VTR|89|202503|202503|102|199912|202506|33.2|191.36|9.7|7.15|5.64|5.3|5.54|2.49|3.47|1.11|1.96|4.47|6.62|2.95|5|1.8|1.98|3|4.94|3.48|0.73|1.99|0|0|128414143|182335000|16919677000|41080312300|28493974650|23745915600|226319454|63.15|0|516
2025-07-04 10:03:29|usa_0208|ZTS|41|202503|202503|50|201212|202506|39.55|28|6.81|12.86|6.5|7.59|18.78|14.92|2.58|1.41|1.33|1.03|0.72|1.2|12.71|17.19|6.79|8|1.34|0.8|0.9|0.72|0|0|1050763158|1720000000|2192000000|74287203200|69559969190|74559695000|444139986|155.95|0|10600
2025-07-04 10:03:30|usa_0209|ORLY|113|202503|202503|126|199312|202506|34.83|33.13|1.99|3.45|2.04|4.67|15.21|57.5|1.59|-4.16|0.5|3.11|0|0|16.88|36.2|4.49|9|3.79|1.11|0.85|1.48|0|0|111739739|191248000|5964753000|82507464400|77046891434|6744698290|486068948|90.13|0|82167
2025-07-04 10:03:33|usa_0210|CB|118|202503|202503|129|199303|202506|15.25|14.15|1.24|-0.7|1.88|2.08|1.28|1.77|0.19|0.22|0.81|3.52|1.9|1.28|9.55|3.18|0|0|0.96|0.42|0.91|0.76|402098900|804000000|30180840143|38858000000|0|96783855400|116104855420|130780419216|459954305|289.72|0|33000
2025-07-04 10:03:36|usa_0211|M|118|202503|202503|121|199503|202506|25.26|6.36|0.77|0.3|0.49|0.15|1.75|0.76|1.16|0.62|8.84|17.85|3.72|5.69|4.09|-37.96|3.9|8|5.75|43.53|1.22|2.88|0|0|753576923|932000000|9314000000|5247674500|3399674540|3896224000|101572325|12.52|0|123000
2025-07-04 10:03:38|usa_0212|LB|149|202503|202503|116|198912|201812|16.88|9.23|1.25|1.14|1.68|23.83|30.81|3.57|0.63|-1.24|7.73|2.24|2.62|0.44|17.54|-18.41|4.04|8|2.8|4.04|1.07|2.26|0|0|738756336|14935000|4927000000|2112742900|1571599932|18787240000|29253819|67.58|0|94400
2025-07-04 10:03:42|usa_0213|UAL|118|202503|202503|77|200603|202506|15.9|7.26|0.52|0.67|0.35|0.46|5.39|2.06|2.91|2.19|-0.42|-30.71|0|0|68.78|-16.26|3.86|3|7.85|6.67|1.13|1.66|0|0|3578900862|15330000000|36194000000|38340205800|26078394998|23172330000|567753921|79.63|0|87900
2025-07-04 10:03:44|usa_0214|AZO|128|202503|202503|137|199012|202503|21.33|25.29|1.95|2.75|1.84|3.42|12.68|136.23|-0.26|-2.23|6.04|9.2|0|0|28.42|63.47|4.38|9|4.88|1.7|0.97|1.23|0|0|106349911|268625000|6998435000|71015846000|0|0|0||0|96000
2025-07-04 10:03:47|usa_0215|RAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:03:48|usa_0216|PCAR|150|202503|202503|142|198912|202506|20.04|14.4|1.11|1.3|0.86|1.55|2.34|2.77|1.27|0.87|3.08|11.54|1.85|1.33|7.85|7.67|1.77|3|2.43|1.15|1.33|0.95|0|0|1878852239|8344200000|5053800000|57213440600|49902697600|33042856000|224657630|95.06|0|27000
2025-07-04 10:03:51|usa_0217|PPL|149|202503|202503|142|198912|202506|14.27|25.1|3.49|5.71|1.72|2.9|1.96|1.75|1.8|1.21|0.39|-0.71|5.57|3.13|4.85|4.84|1.96|3|1.99|2.13|0.46|0.99|0|0|654397115|312000000|36785000000|42026653600|25046946740|26075237120|164169213|33.89|0|12280
2025-07-04 10:03:54|usa_0218|LVS|70|202503|202503|82|200412|202506|92.79|24.17|6.55|5.48|5.3|2.82|7.81|11.39|1.97|5.13|6.19|14.51|4.11|2.07|8.08|-4.11|3.78|5|2.65|1.71|2.12|1.47|0|0|2585887636|3036000000|17103000000|41894366900|30745366876|33241640000|221787625|43.51|0|50000
2025-07-04 10:03:56|usa_0219|SYY|149|202503|202503|140|199006|202506|24.88|19.62|0.57|0.76|0.52|0.46|6.65|19.1|1.18|7.01|3.66|1.96|1.91|2.69|15.11|1.75|4.21|9|2.28|2.96|0.79|1.87|0|0|489292842|1527000000|5062183000|48677093800|36714601448|38567224570|215561412|75.74|0|57000
2025-07-04 10:03:59|usa_0220|CERN|138|202006|202006|119|199012|202009|77.15|42.89|2.5|4.06|2.93|3.97|3.14|5.41|0.19|0.33|6.64|6.64|1.02|1|11.57|9.55|4.06|10|7.77|4.47|1.17|0.7|0|0|335302714|441018000|1993418000|22637565100|22067794804|22172571930|111011006|72.29|6.04|27400
2025-07-04 10:04:01|usa_0221|STI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:04:03|usa_0222|ROST|146|202503|202503|138|199012|202506|17.81|20.78|1.08|2.6|1.13|2.04|5.9|7.72|0.19|0.27|4.84|1.96|0.86|1.17|29.27|11.95|4.35|7|2.41|1.19|0.96|0.89|0|0|519491354|3783413000|5759840000|40758420300|43026124275|46599219600|548848792|131.55|0|92500
2025-07-04 10:04:05|usa_0223|AVB|109|202503|202503|122|199412|202506|28.13|25.34|13|12.25|9.08|9.84|2.05|2.43|0.84|0.7|-1.59|2.54|4.1|3.39|4.7|4.27|1.86|3|4|1.72|0.65|1.1|0|0|224739129|53255000|159905000|37222110700|28972010100|28640223700|194760211|203.5|0|3122
2025-07-04 10:04:08|usa_0224|TROW|149|202503|202503|157|198603|202506|20.33|10.94|4.19|4.66|4.58|3.03|4.71|2.05|0.03|0|3.4|7.43|1.98|5.2|24.43|30.22|6.08|8|2.45|2.4|1.55|1.29|0|0|839223008|2836700000|816900000|19561403700|21332386500|22146750000|134664830|96.5|0|7365
2025-07-04 10:04:11|usa_0225|PLD|93|202503|202503|106|199812|202506|54.19|26.21|14.56|23.25|8.69|11.96|1.69|1.83|0.99|0.6|0.44|0.99|4.28|3.75|2.14|4|1.39|2|2.38|0.93|0.91|0.63|0|0|319714188|671117000|497802000|133806695100|97538955840|80504049600|410488456|105.12|0|1712
2025-07-04 10:04:14|usa_0226|BXP|96|202503|202503|108|199803|202503|49.3|676.8|10.83|9.08|6.07|3.11|2.94|2.01|2.02|2.95|3.02|1.29|3.66|5.81|3.93|5.03|1.73|3|2.87|2.21|0.81|1.01|0|0|706745891|398126000|11534066000|28494565800|10682073051|10485310290|120187574|67.47|0|760
2025-07-04 10:04:16|usa_0227|WDC|149|202503|202503|140|199006|202506|17.39|12.12|0.73|1.05|0.71|1.16|4.44|4.31|0.67|1.36|3.97|6.06|2.87|0.16|6.39|-1.28|2.75|4|4.32|3.46|1.45|1.15|0|0|1714981632|3477000000|2854000000|26409728800|22332510000|19069020000|401068683|63.99|0|63800
2025-07-04 10:04:19|usa_0228|PEG|149|202503|202503|138|199012|202506|35.72|23|2.68|4.59|1.57|3.91|1.9|2.57|1.39|1.43|2.95|3.01|5.33|2.92|5.56|5.54|1.66|2|1.52|1.27|0.41|0.8|0|0|334557407|894000000|36824000000|64509643200|42053087070|42679260000|276037472|84.18|0|12992
2025-07-04 10:04:23|usa_0229|BEN|149|202503|202503|162|198412|202506|17.11|35.07|3.69|0.99|3.99|1.42|4.69|1.02|0.23|0.99|4.05|6.98|1.2|5.32|17.18|8.74|3.59|4|1.62|5.65|1.52|1.18|0|0|3650235176|3539100000|963700000|24030183000|12530890170|11703195000|116586724|23.85|0|9500
2025-07-04 10:04:26|usa_0230|EIX|149|202503|202503|142|198912|202506|17.69|7.32|2.29|3.32|1.19|1.16|1.67|1.33|1.69|2.31|3.37|-15.28|4|6.23|3.74|3.58|1.58|2|1.27|2.71|0.39|0.88|0|0|1235296651|1318000000|46225000000|60746806900|19853806920|19401600000|203839357|51.6|0|12937
2025-07-04 10:04:29|usa_0231|CCL|143|202503|202503|152|198703|202503|20.07|12.55|3.18|1.59|2.83|1.23|2.11|3.43|0.55|2.72|2.35|-11.78|2.6|13.76|8.88|-19.34|1.89|1|1.76|9.54|1.21|2.91|0|0|716897777|2146000000|38305000000|55572640000|0|0|0||0|106000
2025-07-04 10:04:32|usa_0232|CTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:04:33|usa_0234|CMG|64|202503|202503|76|200606|202506|63.87|49.69|3.43|5.81|3.9|6.7|9.48|21.67|0|0|1.64|0.27|0|0|17.36|13.97|5.28|5|10.08|3.46|0.99|1.77|0|0|507991313|1414722000|4255435000|74239766600|75790708500|1597692100|677132735|56.15|0|83000
2025-07-04 10:04:35|usa_0235|OMC|149|202503|202503|142|198912|202506|20.23|9.84|1.57|0.96|1.38|0.91|5.43|3.22|1.16|1.4|4.35|6.81|1.89|3.89|12.65|11.25|2.35|3|4.51|6.81|1.09|0.85|0|0|1059445508|3378300000|1868300000|17840776400|14063471466|15495876000|305990996|71.94|0|70000
2025-07-04 10:04:38|usa_0236|ADI|151|202503|202503|143|198909|202506|34.82|66.94|3.92|9.13|4.51|12.48|3.53|3.48|0.24|0.21|4.82|3.17|2.24|1.55|11.82|6.43|2.77|5|1.99|3.09|1.78|1.17|0|0|1680865910|2376235000|1134236000|126739159800|121918257776|91393697040|985254492|245.68|0|16400
2025-07-04 10:04:41|usa_0237|VNO|148|202503|202503|142|198912|202506|44.64|73.54|9.84|8.15|5.43|4.14|4.95|1.78|3.1|1.47|-1.46|4.16|5.49|1.94|5.48|2.49|2.31|3|2.34|8.41|0.69|1.65|0|0|643959636|568861000|376958000|16659811400|7340137408|7307816960|58915488|38.24|0|4008
2025-07-04 10:04:44|usa_0238|FISV|146|202006|202006|123|198912|202009|26.18|82.02|3.14|6.32|2.77|4.78|4.41|2.14|0.81|0.67|0.98|-1.98|0|0|9.87|1.77|2.41|3|1.77|2.2|0.99|0.72|0|0|476062024|869000000|1688000000|91117043500|68981670000|70156440000|572430985|103.05|-0.52|44000
2025-07-04 10:04:47|usa_0239|TSLA|50|202503|202503|20|202006|202506|331.74|174.54|10.73|15.41|9.93|11.63|21.9|13.71|1.34|0.1|-4.4|-1.26|0|0|-44.83|1.73|2.86|4|18.16|6.12|0.81|2.95|0|0|4144853563|36996000000|20876000000|994181946500|1022865200000|328778100000|36618322129|317.66|0|48016
2025-07-04 10:04:49|usa_0240|NBL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:04:49|usa_0241|MNST|115|202503|202503|126|199312|202506|28.19|38.67|3.95|9.5|4.16|8.37|6.9|9.37|0.14|0.03|1.11|2.8|0|0|26.57|28|4.53|9|3.87|0.98|0.94|0.97|0|0|439152734|1903419000|301946000|59385062000|61082957520|33273804240|373460689|62.64|0|2422
2025-07-04 10:04:52|usa_0243|FIS|80|202503|202503|93|200203|202506|56.28|53.56|3.56|8.98|2.73|4.34|3.84|2.84|0.86|0.8|2.61|-1.43|1.15|1.87|8.9|0.05|2.31|2|1.74|1.23|0.78|0.76|0|0|565958671|805000000|887000000|53991415100|42821660000|50881250000|252028196|81.41|0|55000
2025-07-04 10:04:54|usa_0244|HCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:04:55|usa_0245|FCX|138|202503|202503|120|199506|202506|30.68|35.83|2.82|3.01|1.9|2.52|9.47|3.52|2.17|0.53|2.12|-5.49|2.07|1.38|7.37|-0.37|1.83|1|4.75|2.36|1.71|2.29|0|0|1308077046|4385000000|29911000000|78804283000|62293950000|63334350000|496427724|43.35|0|27500
2025-07-04 10:04:57|usa_0246|EL|107|202503|202503|117|199509|202412|36.01|132.48|2.29|5.53|2.26|1.97|8.34|6.69|0.55|1.68|2.7|1.47|1.05|2.12|17.46|7.4|5.28|10|2.07|0.7|0.82|1.01|0|0|1025344231|2631000000|4337000000|33737961600|29067961600|29597040000|355669927|80.8|0|48000
2025-07-04 10:05:00|usa_0247|MRO|122|202006|202006|117|199103|202006|20.45|18.63|1.29|2.1|0.89|0.9|1.09|0.29|0.65|0.49|3.75|7.15|4.38|4.27|5.53|-3.73|1.77|1|1.53|4.98|1.41|4.17|0|0|1135226891|522000000|16424000000|8265067100|3231100000|3231100000|103790548|4.09|-66.67|2000
2025-07-04 10:05:02|usa_0249|STZ|150|202503|202503|138|199006|202412|28.25|46.57|2.37|5.67|1.79|3.2|2.36|4.61|1.34|1.59|2.16|2.63|1.38|2.27|6.07|4.52|2|4|2.62|2.98|0.44|1.09|0|0|61197602|73900000|5184900000|43498921500|0|0|0||0|9000
2025-07-04 10:05:05|usa_0250|BMRN|89|202503|202503|68|200806|202506|144.27|20.43|21.94|7.73|19.77|3.68|7.87|1.82|0.88|0.1|-4.57|-0.32|0|0|-19.93|2.99|3.84|7|6.12|6.44|1.29|0.02|0|0|475420258|1272335000|1010917000|9865225200|10540816326|9934673130|129954200|54.97|0|3001
2025-07-04 10:05:08|usa_0251|SWKS|144|202503|202503|121|199503|202506|44.81|29.22|2.32|7.18|3.04|3.03|2.41|1.88|0.13|0.17|-0.58|4.16|0.34|3.76|7.06|18.7|3.4|7|4.36|1.83|1.93|1.22|0|0|399484825|1506600000|1379600000|10676120500|11444394096|12541716000|270445835|74.52|0|9000
2025-07-04 10:05:11|usa_0252|WFM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:05:11|usa_0253|MCO|93|202503|202503|106|199812|202506|25.8|43.32|6.54|11.3|6.77|12.63|105.9|24.39|0.57|1.84|4.38|1.69|2.47|0.71|243.92|25.94|6|8|4.08|1.03|1.08|0.96|0|0|963117391|2201000000|727000000|95035001100|90255001102|94800510000|306443719|501.59|0|11279
2025-07-04 10:05:14|usa_0254|LNG|98|202503|202503|88|200306|202506|59.27|17.81|235.18|4.32|131.54|3.26|12.54|9.68|-28.5|4.05|-15.49|-0.51|0.04|0.79|-10.45|3.61|1.47|4|7.65|1.74|1.55|2.23|0|0|558418282|2511000000|30470000000|78627205000|54259762688|61464448000|470899551|243.52|0|1530
2025-07-04 10:05:17|usa_0255|APH|126|202503|202503|130|199212|202506|25.82|47.94|2.64|4.31|2.43|7.45|7.56|11.6|-0.17|0.7|2.59|2.58|0.58|0.67|12.32|13.43|3.05|6|1.55|0.57|1.24|1.42|0|0|477989942|1671700000|1036900000|125014311100|119418375000|30434750000|869296421|98.75|0|74000
2025-07-04 10:05:20|usa_0256|ISRG|86|202503|202503|83|200409|202506|55.46|79.68|10.06|17.59|11.57|22.64|6.64|11.39|0.01|0|-0.72|0.12|0|0|11.09|12.35|4.46|7|5.15|1.85|1.2|0.76|0|0|1173118814|4511300000|1509700000|190358088400|194758144000|65535246000|892647724|543.41|0|7326
2025-07-04 10:05:23|usa_0257|IR|21|202503|202503|29|201803|202506|46.4|41.18|3.48|5.42|3.07|4.65|4.66|3.2|1.96|0.46|-6.13|-3.77|0.02|0.1|3.38|-2.11|4.54|4|2.29|3.14|1.43|1.45|0|0|575470944|1612800000|832000000|36788227400|33557507032|34686060000|206305706|83.18|0|6600
2025-07-04 10:05:24|usa_0258|HES|149|202503|202503|138|199012|202506|40.99|19.16|1.52|3.69|1.18|3.42|1.52|3.72|0.67|0.75|1.22|-0.14|1.31|1.44|3.61|-19.3|1.73|1|2.5|2.68|1.1|2.17|0|0|890894656|1324000000|15351000000|51065404300|42846404340|42254700000|298543453|138.54|0|1775
2025-07-04 10:05:27|usa_0260|EA|127|202503|202503|141|199003|202506|101.3|37.67|3.32|5.63|3.9|5.65|5.3|6.27|0.07|0.3|0.27|2.4|0.02|0.48|12.73|24.12|3.85|8|5.63|2.14|1.27|0.66|0|0|1771201738|2248000000|450000000|39683330200|40294705500|46632400000|494009054|159.7|0|9800
2025-07-04 10:05:30|usa_0261|HIG|105|202503|202503|118|199512|202506|44.14|12.65|-0.11|-1.37|0.85|1.4|1.3|2.18|0.34|0.26|2.45|5.46|2.14|1.6|5.02|8.86|0|0|2.07|1.23|1.48|1.42|0|0|26307190476|21088000000|1135000000|19658147600|36171195228|45584391000|204851918|126.87|0|19500
2025-07-04 10:05:33|usa_0262|PH|149|202503|202503|140|199006|202506|22.99|26.9|1.14|2.47|1.08|4.61|2.48|6.66|0.54|0.7|2.9|0.16|1.94|0.96|10.27|8.11|2.45|5|1.92|0.92|1.45|1.72|0|0|522790376|408735000|2292735000|98222128700|89249099660|90543853499|439548032|698.47|0|50520
2025-07-04 10:05:37|usa_0263|ED|149|202503|202503|142|198912|202506|14.56|18.55|2.14|3.63|1.24|2.22|1.46|1.52|0.98|1.08|3.13|1.71|5.32|3.35|5.2|3.36|2.05|4|2.6|3.62|0.26|0.18|0|0|341487919|360000000|45750000000|61498713600|36126000000|33617250000|287644779|100.35|0|14890
2025-07-04 10:05:40|usa_0264|ADS|80|202006|202006|73|200206|202009|80.44|21.53|3.12|1.05|2.26|0.39|14.98|1.73|11.99|7.11|25.97|80.4|2.32|5.5|6.08|0.5|2.1|3|9.31|3.08|1.66|3.09|0|0|979188734|4960000000|504900000|5463244600|2211849000|2211849000|45860596|46.37|-67.24|8500
2025-07-04 10:05:42|usa_0265|IVZ|97|202503|202503|108|199806|202506|34.77|12.62|6.2|2.51|4.6|1.17|7.41|0.66|0.84|0.07|4.39|13.64|2.97|5.23|6.16|3.19|2.41|4|1.25|8.22|2.08|1.06|0|0|1224628261|1873400000|555100000|11248562900|7057962851|7303087000|77718611|15.77|0|8717
2025-07-04 10:05:46|usa_0266|XEL|149|202503|202503|138|199012|202506|15.49|20.03|2.28|5.03|1.27|2.83|1.62|1.98|1.33|1.58|1.1|-1.53|4.98|3.28|4.39|4.3|2.04|3|2.25|1.46|0.42|0.45|0|0|225045569|1123000000|42353000000|69372396900|39262857510|35888700000|228428134|68.1|0|11317
2025-07-04 10:05:51|usa_0267|DLTR|106|202503|202503|100|199509|202009|24.73|25.53|1.43|1.01|1.44|1.5|6.29|5.45|0.39|0.88|1.82|0.49|0|0|20.1|8.46|4.76|8|3.49|1.51|1.24|0.77|0|0|360510217|1007400000|10236700000|23689589000|21416162298|24264771000|440466420|101.91|0|193100
2025-07-04 10:05:54|usa_0268|ROP|122|202503|202503|134|199112|202506|36.93|40.9|3.87|8.32|3.71|8.46|4.11|3.17|0.66|0.39|-0.85|-0.2|0.61|0.56|10.92|10.98|3.01|5|2.48|1.39|0.89|0.92|0|0|222953111|372800000|129600000|68027629300|60944029336|59801620000|287512528|566.84|0|16460
2025-07-04 10:05:57|usa_0269|WY|149|202503|202503|142|198912|202506|41.78|51.38|1.96|4.1|1.44|2.64|2.07|1.93|1.11|0.54|4.12|6.54|3.36|3.19|3.98|2.04|1.37|2|2.11|0.94|1.28|2.11|0|0|556150376|560000000|2343000000|23249488000|18642487990|19190018960|106892305|25.69|0|9400
2025-07-04 10:06:00|usa_0270|NTRS|150|202503|202503|142|198912|202506|19.03|11.83|-1.34|-11.07|4.03|2.95|2.83|2.06|1.56|1.04|1.65|6.95|1.9|2.37|5.99|5.85|0|0|1.37|2.06|0.98|0.8|46435528346|122589100000|27057823077|69197000000|510000000|-30217150900|24665549094|26459551520|305414816|126.79|0|19800
2025-07-04 10:06:03|usa_0271|K|149|202503|202503|142|198912|202506|23.86|20.08|2.18|2.22|1.84|2.19|9.25|7.05|2.42|1.43|3.63|3.71|2.73|2.87|14.5|9.32|3.34|6|1.72|3.97|0.43|0.62|0|0|304362687|330000000|4098000000|32989066600|27592066623|27437850000|341607714|79.53|0|31000
2025-07-04 10:06:06|usa_0272|SYMC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:06:07|usa_0274|MAR|93|202503|202503|106|199812|202506|29.04|31.12|1.52|2.49|1.41|3.04|7.81|35.12|-7.33|-4.75|6.07|5.38|1.02|0.94|17.67|3.93|2.54|3|3.81|2.97|1.16|2.17|0|0|336537634|523000000|2577000000|89370153500|75234602688|88957176000|393175008|273.21|0|174000
2025-07-04 10:06:10|usa_0275|ENDP|81|202006|202006|41|200209|201212|37.3|284.44|3.56|2.43|2.73|0.23|3.48|2.74|-16.4|-11.66|-1.7|-4.76|0|0|0.61|-2.05|3.28|4|5.38|11.68|0.86|1.15|0|0|601745210|1780087000|537203000|7301261800|693992376|705716620|11494326|3.02|2.51|3172
2025-07-04 10:06:11|usa_0278|MTB|150|202503|202503|142|198912|202506|15.01|12.99|4.63|-1.47|3.38|3.48|1.75|1.17|0.92|0.41|3.84|24.31|2.02|2.78|6.7|5.88|0|0|3.59|1.73|0.68|1.31|40166154190|115163339000|5925328101|38705000000|1155281000|6823498800|31531522580|26251153578|232864587|193.99|0|17098
2025-07-04 10:06:14|usa_0279|FITB|150|202503|202503|138|199012|202506|29.79|13.06|5.33|-4.88|4.72|3.38|2.44|1.5|1.28|0.97|3.66|8.36|2.78|3.6|6.16|4|0|0|2.06|2.06|1.07|1.98|58203573805|156683000000|12043861865|57225000000|2908000000|-7952045800|27444901473|29568110220|194672997|41.13|0|20340
2025-07-04 10:06:17|usa_0280|KMX|98|202503|202503|100|200003|202503|24.42|17.81|0.87|1.74|0.58|0.37|2.75|1.57|1.51|2.98|-2.34|-0.06|0|0|7.32|3.67|2.97|4|8.75|7.22|1.68|2.42|0|0|135032255|262819000|3488931000|28199613600|0|0|0||0|27050
2025-07-04 10:06:20|usa_0281|KSS|124|202503|202503|133|199203|202506|25.54|8.51|1.39|0.28|1.26|0.06|4.68|0.28|0.7|0.55|11.67|11.89|5.54|13.47|11.96|-1.38|4.29|8|5.35|15.71|1.13|2.73|0|0|497030864|153000000|9388000000|2958747000|1039746976|1438400000|85453437|9.28|0|122000
2025-07-04 10:06:23|usa_0282|PAYX|151|202503|202503|140|199003|202503|65.49|34.55|6.88|6.89|7.16|10.26|10.58|13.82|0.04|1.2|2.34|3.34|1.96|2.55|33.1|29.77|2.88|7|2.54|3.04|0.95|1.04|0|0|403784185|1663100000|492100000|60230255000|0|0|0||0|15800
2025-07-04 10:06:26|usa_0283|CAG|150|202412|202412|162|198409|202503|18.86|33.66|0.99|2.47|0.68|0.94|2.49|1.24|1.33|0.93|4.59|3.35|3.7|6.12|6.2|5.55|2.12|4|1.99|1.76|0.72|0.62|0|0|260589474|49400000|2430700000|19022527600|0|0|0||0|16500
2025-07-04 10:06:29|usa_0284|PGR|150|202503|202503|162|198412|202506|52.82|17.99|1.23|0.58|1.25|2|2.78|5.4|0.51|0.24|3.77|0.23|1|3.56|13.5|18.57|0|0|1.75|1.12|0.76|0.41|0|0|9708200000|11276000000|1189800000|152057629900|156442965646|156860308000|968717322|266.86|0|41571
2025-07-04 10:06:32|usa_0285|ES|149|202503|202503|146|198812|202506|39.12|27.42|2.2|5.15|1.15|1.82|1.37|1.52|1.28|1.92|1.37|-2.3|4.34|4.61|2.98|4.09|1.86|3|1.89|1.15|0.49|0.48|0|0|141634183|111362000|28610800000|52851993000|23368077702|21539288992|167597646|63.62|0|8234
2025-07-04 10:06:35|usa_0288|AA|26|202503|202503|33|201703|202506|49.22|8.89|0.74|0.49|0.51|0.55|1.15|1.31|0.33|0.46|0|0|0.27|1.36|-3.43|-6.14|2.53|2|4.76|6.77|1.19|2.92|0|0|945695652|1202000000|7250000000|9086206900|7639711105|5486590681|175130165|29.51|0|13800
2025-07-04 10:06:37|usa_0289|ROK|149|202503|202503|143|198909|202506|16.52|41.84|1.33|4.22|1.4|4.74|4.69|10.89|0.64|1.07|11.23|3.72|5.55|1.56|16.7|24.26|3.41|8|1.82|2.3|1.21|1.44|0|0|797464662|450000000|884800000|40839039800|37441039805|38664588000|279315608|332.17|0|23000
2025-07-04 10:06:39|usa_0290|MOS|133|202503|202503|123|199409|202506|102.55|31.45|2.23|1.28|1.57|1.05|2.02|0.98|1.12|0.39|4.04|2.84|1.76|2.36|3.98|-7.75|1.53|1|3.34|1.65|1.18|1.92|0|0|882559843|259200000|11345500000|16056779600|11572539456|13909824000|201177522|36.48|0|13300
2025-07-04 10:06:42|usa_0291|XRX|149|202503|202503|139|198512|202009|86.48|4.04|1.03|0.75|0.49|0.11|1.41|0.63|1.82|2.6|6.62|20.94|4.4|12.33|3.04|10.72|2.45|6|2.37|2.94|1.45|1.39|0|0|1036518462|336000000|730000000|3852910700|662859019|1136038090|18921393|5.27|0|26300
2025-07-04 10:06:46|usa_0292|PFG|79|202503|202503|92|200206|202506|16.37|17.19|-0.8|-3.84|1.23|1.17|1.4|1.59|0.27|0.39|4.12|6.53|2.62|3.73|8.37|6.91|0|0|1.9|1.37|1.48|1.58|0|0|27241263158|30215200000|993100000|-7679324800|17869502131|21890908000|87856377|79.43|0|17601
2025-07-04 10:06:48|usa_0293|DISH|104|202006|202006|68|200309|202009|39.04|13.09|3.37|2.03|2.27|1.31|39.72|1.3|1.77|1.07|0.25|1.17|0|0|2.28|5.05|2.92|3|2.22|2.2|1.26|2.24|0|0|2595525068|2630019000|4184706000|26004574200|15228002927|16913429570|71807017|29.03|-12.46|16000
2025-07-04 10:06:50|usa_0294|SBAC|89|202503|202503|35|201609|202506|239.91|31.06|12.02|22.14|7.47|9.44|27.81|89.69|5.51|-2.5|0|0|1.42|1.78|-5.72|-0.24|2.16|5|5.63|0.8|1.48|0.01|0|0|149905194|702177000|5034136000|37019008300|25369319004|26685808560|157651881|234.84|0|1475
2025-07-04 10:06:59|usa_0295|WHR|150|202503|202503|146|198812|202506|39.39|724.43|0.63|0.83|0.45|0.36|2.24|2.19|1.22|2.84|4.41|3.73|2.84|6.9|6.53|8.42|2.34|5|5.17|7.83|1.51|2.12|0|0|538677273|1024000000|4040000000|12174976300|5617035138|6419886000|124133580|101.42|0|77000
2025-07-04 10:07:03|usa_0296|NUE|150|202503|202503|142|198912|202506|23.66|23.05|1.08|0.81|1|1.01|2.34|1.49|0.32|0.39|2.28|2.73|1.72|1.69|10.59|2.78|1.87|3|2.65|1.22|1.42|1.08|0|0|1044150460|4061000000|6829733000|34756419800|29864164554|39307747140|346814670|129.54|0|26800
2025-07-04 10:07:06|usa_0297|LNC|149|202503|202503|162|198412|202506|15.34|4.91|-0.5|-6.2|0.88|0.32|1.07|0.82|0.33|0.72|5.04|8.44|3.16|5.2|6.92|0.9|0|0|1.85|5|1.49|2.44|1356031250|1867000000|36789921568|26628000000|191900000|-13866607100|5906053920|6704666900|58233989|34.6|0|11357
2025-07-04 10:07:09|usa_0298|HST|108|202503|202503|113|199703|202506|50.55|16|3.3|2.98|1.94|1.86|2.03|1.6|1.79|0.76|2.69|11.73|3.83|5.86|2.53|0.8|2.13|2|5.12|5.74|1.25|1.21|0|0|605700000|428000000|595000000|15448453200|10655232000|10830336000|167204063|15.36|0|175
2025-07-04 10:07:12|usa_0299|CHTR|88|202503|202503|36|201606|202506|38.4|11.41|3.73|4.54|1.65|1.07|42.54|3.53|10.91|5.88|1.93|7.37|0|0|-6.14|1.95|2.28|4|4.75|3.84|0.95|0.94|0|0|457020174|796000000|34074000000|156418288600|57382288602|86220849789|537956281|408.81|0|95100
2025-07-04 10:07:17|usa_0301|FE|97|202503|202503|110|199712|202506|26.93|21.41|2.62|3.46|1.25|1.67|1.74|1.85|1.85|1.97|3.92|2.21|4.52|4.27|2.21|2.33|2.64|5|2.26|1.93|0.25|0.34|0|0|233954903|132000000|32408000000|49185308600|23236308612|21861180000|199254513|40.26|0|12316
2025-07-04 10:07:19|usa_0302|HSY|149|202503|202503|158|198512|202506|25.24|20.46|2.27|4.24|2.13|3.77|10.51|7.18|1.65|1.26|4.33|3.68|2.22|3.3|16.94|16.92|3.93|8|1.71|1.04|0.3|0.5|0|0|229746328|1515252000|2388200000|38032342600|42688662695|34695166500|304537124|165.95|0|16140
2025-07-04 10:07:23|usa_0303|SWK|149|202503|202503|150|198712|202506|26.26|28.11|1.32|2.34|1.08|0.67|2.69|1.19|0.67|0.76|2.6|-1.9|2.64|4.84|8.8|5.68|2.81|5|2.49|2.14|1.12|1.52|0|0|319354135|344800000|2024400000|16876771900|10480112000|10443933500|169956324|67.75|0|59438
2025-07-04 10:07:27|usa_0305|TRI|101|202503|202503|114|199612|202506|27.74|41.99|3.8|6.9|3.6|12.46|2.58|7.37|0.48|0.23|6.41|3.3|2.75|1.13|7.86|12.67|1.51|2|1.04|0.34|0.52|0.51|0|0|1148433631|1406000000|584000000|92011720600|90593598103|100078325739|109088071|201.13|0|24400
2025-07-04 10:07:30|usa_0307|EW|86|202503|202503|92|200206|202506|187.77|11.17|4.92|11.2|5.26|8.4|5.69|4.53|0.34|0.06|2.73|1.26|0|0|13.6|17.35|5.24|9|3.08|1.08|0.54|1.01|0|0|677145349|3898500000|1365800000|42640186000|45846702000|49350510000|328121494|78.21|0|13900
2025-07-04 10:07:32|usa_0308|CXO|62|202006|202006|50|200706|201912|37.83|13.45|7.89|3.28|6.14|2.31|2.46|1.1|0.56|0.5|6.35|6.19|1.27|1.64|3.02|-52.7|2.04|2|3.37|3.08|1.37|2.17|0|0|97407893|320000000|10942000000|12211471200|8951517120|8904996000|82105343|45.6|-35.02|1453
2025-07-04 10:07:33|usa_0310|DVA|107|202503|202503|119|199509|202506|24.45|14.12|1.85|1.49|1.24|0.93|6.6|99.22|3.35|-36.46|2.53|28.64|0|0|5.8|7.26|2.72|5|2.5|3.96|1.1|0.4|0|0|574238243|511943000|6244538000|21919463700|11008108650|17673529335|116554290|142.45|0|65000
2025-07-04 10:07:36|usa_0311|UA|64|202503|202503|16|201603|202003|214.62|40.05|1.96|1.02|1.6|0.55|4.03|1.46|0.28|0.31|-0.2|-3.22|0|0|10.86|-25.33|0|0|4.05|5.5|0.81|1.67|0|0|226533438|501361000|1270895000|2859284700|2764697815|2947245290|19676225|6.49|0|16400
2025-07-04 10:07:38|usa_0313|MNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:07:39|usa_0314|DTE|149|202503|202503|138|199012|202506|14.67|17.9|2.24|3.46|1.17|2.01|1.53|2.31|1.34|1.95|2.98|-11.68|5.45|3.24|4.47|4.21|1.95|3|2.19|1.39|0.34|1.01|0|0|159343269|33000000|26885000000|50669529600|27487529622|25564780000|176785567|132.46|0|15600
2025-07-04 10:07:42|usa_0315|BF.B|151|202503|202503|141|199003|202506|25.32|15.36|3.98|11.16|3.82|3.36|6.62|3.35|0.59|0.68|3.46|0.83|1.74|3.17|18.59|21.67|3.77|8|1.05|1.5|0.76|0.89|0|0|205062963|444000000|834000000|15653718800|13337135790|13581727830|175778453|28.27|0|4800
2025-07-04 10:07:45|usa_0316|CLX|149|202503|202503|144|198906|202506|47.77|21.56|2.28|4.23|2.61|2.13|39.9|548.11|0.69|93.96|4.8|2.7|2.64|4.06|19.18|27.32|3.98|9|2.91|11.02|0.56|0.07|0|0|227878947|226000000|1394000000|17272963700|14798819612|15486148320|228132712|120.07|0|8800
2025-07-04 10:07:48|usa_0317|RHT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:07:49|usa_0318|ADSK|150|202503|202503|123|199409|202506|64.33|67.81|4.77|15.79|5.43|10.81|24.23|25.89|-0.24|0.87|2.31|0.93|0.29|0|13.92|21.73|4.11|9|3.07|1.41|1.71|1.38|0|0|769840120|2040000000|594000000|67995665400|67747665370|70361852000|500091047|316.66|0|10100
2025-07-04 10:07:52|usa_0319|GPC|150|202503|202503|158|198512|202506|35.57|19.92|0.87|0.83|0.84|0.72|3.18|3.78|0.27|1.03|4.06|5.42|3.19|3.35|14.78|-2.87|4.06|9|1.8|1.84|0.77|1.28|0|0|208657634|420447000|2165872000|21020543400|16836493590|17594195850|135846480|121.31|0|55000
2025-07-04 10:07:55|usa_0320|A|91|202503|202503|103|199909|202506|26.69|29.97|2.48|6.45|2.77|5.26|3.14|5.62|0.45|0.57|3.82|1.28|0.98|0.81|8.61|9.71|3.9|7|1.45|1.29|1.71|0.78|0|0|2064287356|1486000000|846000000|36488773300|34464151680|37870560000|254845046|121.38|0|16300
2025-07-04 10:07:57|usa_0321|BWA|117|202503|202503|125|199403|202506|20.21|26.83|1.04|1.04|0.86|0.53|2.01|1.29|0.51|0.68|1.57|-0.73|1.15|1.31|7.93|6.41|2.4|5|5.44|6.73|1.31|1.53|0|0|332850893|1707000000|2781000000|9681225600|7355097324|6896880000|90629031|33.48|0|29000
2025-07-04 10:08:00|usa_0322|ESS|107|202503|202503|120|199506|202506|41.31|27.12|12.84|12.81|7.98|10.05|2.7|3.28|1.44|1.22|-4.33|3.56|4.22|3.54|3.19|5.03|1.84|3|4.38|1.5|0.57|0.95|0|0|64498694|174748000|73669000|25072219700|18239085540|18542266860|138035884|283.4|0|1822
2025-07-04 10:08:02|usa_0323|HBI|60|202503|202503|54|200703|202009|38.47|10.58|1.51|1.32|1.02|0.46|17.24|37.28|9.84|54.02|4.14|10.37|2.65|3.89|8.24|10.25|5.51|7|7.96|9.37|0.85|2.04|0|0|230127431|175940000|1045526000|3790794400|1619649674|1606796820|20405832|4.58|0|63000
2025-07-04 10:08:05|usa_0324|NI|149|202503|202503|142|198912|202506|13.02|21.69|1.89|3.91|0.66|3.14|0.92|2.13|1.55|1.67|-0.64|-0.92|9.95|2.7|3.12|-0.4|1.83|3|2.2|1.3|0.43|0.27|0|0|85598028|259400000|15772400000|35663055000|18984742222|15470390000|168470581|40.34|0|8363
2025-07-04 10:08:08|usa_0325|ETR|149|202503|202503|139|199009|202506|16.73|26.99|2.34|3.8|1.21|3.03|1.49|2.36|1.33|2.04|3.81|1.22|4.78|2.85|3.99|4.11|1.54|3|2.03|0.89|0.42|0.82|0|0|903568009|1513410000|37107603000|65314598200|35805943192|16697702504|224303398|83.12|0|13635
2025-07-04 10:08:11|usa_0326|GWW|150|202503|202503|154|198612|202506|20.75|26.71|1.19|1.79|1.25|2.94|4.17|14.36|0.31|0.66|4.54|2.49|1.53|0.81|15.86|13.03|4.27|10|3.71|1.81|0.95|1.01|0|0|271088037|666000000|1394000000|51954297400|50009121904|56068936000|225503227|1040.24|0|25300
2025-07-04 10:08:14|usa_0327|RCL|121|202503|202503|129|199303|202506|23.93|25.92|2.67|3.6|1.75|5.13|1.86|10.68|1.12|2.44|-1.28|-9.24|1.85|0.78|5.24|-7.88|1.87|3|3.58|8.36|1.69|3.88|0|0|331562886|386000000|26257137000|104221423700|85034983212|65566818900|781492569|313.14|0|85400
2025-07-04 10:08:17|usa_0328|ALTR|16|202006|202006|2|201812|201906|2624.41|4039|5.69|6.27|5.75|6.75|13.97|8.2|-0.32|0.52|-4.53|-1.21|0|0|-45.3|-4.05|8.5|9|3.3|6.08|1.55|1.46|0|0|131763929|250540000|67054000|2849123300|2914390520|2911200120|8676887|39.88|21.26|2950
2025-07-04 10:08:18|usa_0329|HOG|145|202503|202503|142|198912|202506|21.24|8.81|2.29|2.21|1.9|0.64|4.71|0.9|1.48|2.29|3.69|-5.7|1.67|2.99|13.9|0.78|2.66|4|5.64|13.32|1.23|1.79|0|0|713658298|1931175000|870020000|8228306700|2946594520|3615496400|41454967|23.6|0|5000
2025-07-04 10:08:20|usa_0330|CF|66|202503|202503|75|200609|202506|20.63|12.12|2.45|2.93|1.95|2.64|2.75|3.12|0.7|0.62|4.6|11.06|1.74|2.17|13.89|3.79|2.87|3|4.87|2.28|1.05|1.19|0|0|1173783062|1406000000|8070000000|18987920000|15148545200|19743200000|293516233|92|0|3000
2025-07-04 10:08:23|usa_0331|BBBY|118|202006|202006|106|199206|201812|25.36|4.68|1.77|0.14|1.83|0.16|5.81|0.95|0.15|0.7|12.37|9.78|5.04|4.88|21.45|-5.87|4.58|9|7.62|53.78|1.43|3.39|0|0|598137339|1441845000|3209686000|1576702000|1887995312|1860680780|115122414|14.98|40.79|55000
2025-07-04 10:08:25|usa_0332|EQIX|85|202503|202503|72|200706|202506|247.54|82.69|7.01|13.11|5.59|8.68|3.91|5.6|1.08|1.14|-1.3|-2.41|1.92|2.25|-4.14|2.56|2.1|4|9.44|1.03|1.83|0.16|0|0|778237326|3673000000|14059928000|89927079900|77812079930|69922608470|583051907|795.47|0|8378
2025-07-04 10:08:27|usa_0333|L|149|202503|202503|162|198412|202506|61.34|15.05|1.41|-2.1|1.82|1.14|3.51|1.12|0.5|0.52|1.73|14.61|0.43|0.27|5.07|-3.67|0|0|0.68|1.15|0.93|0.91|0|0|22632176182|6740000000|10475000000|22269781200|19280167704|25800456800|77590437|91.66|0|18605
2025-07-04 10:08:31|usa_0334|INCY|111|202503|202503|111|199709|202506|995.18|212.81|29.9|7.35|25.99|3.16|30.36|3.59|0.33|0.01|-4.89|-2.87|0|0|-29.8|-8.21|4.99|10|5.96|2.26|1.21|0.89|0|0|495074099|2408658000|481910000|10773452200|13196649540|15011555400|136272981|68.1|0|1456
2025-07-04 10:08:34|usa_0335|RF|150|202503|202503|138|199012|202506|15.13|11.31|2.31|-3.8|2.43|3.02|1.19|1.26|0.82|0.32|4.61|27.33|3.47|4.25|5.77|3.22|0|0|1.91|2.19|1.04|1.7|56742223169|118445000000|9817446102|37446000000|1896000000|-8532161700|21127510320|22626240000|210725954|23.52|0|20073
2025-07-04 10:08:37|usa_0338|COG|127|202006|202006|120|199009|202009|121.04|23.72|4.86|5.05|4.4|4.45|3.27|3.25|0.81|0.56|-0.22|9.4|0.67|2.13|5.56|9.38|1.96|4|2.66|4.17|0.85|0.11|0|0|78918107|117164000|4037440000|8134280400|6919317552|6966203440|76877810|17.36|-1.2|547
2025-07-04 10:08:39|usa_0339|AME|149|202503|202503|146|198812|202506|22.61|29.62|2.06|5.12|1.93|6.05|3.72|4.19|1.02|0.19|2.27|0.38|1.59|0.65|10.85|11.32|2.47|5|1.12|0.69|0.99|1.25|0|0|169465348|399001000|680791000|43311828800|41755959024|41689745760|236961908|180.96|0|18100
2025-07-04 10:08:43|usa_0340|EQT|150|202503|202503|110|199712|202506|52.45|102.32|3.36|2.78|2.12|5.12|1.62|1.69|0.81|0.41|0.82|18.87|2.95|1.08|5.47|-15.03|1.33|1|2.29|6.09|0.7|2.4|0|0|249831776|281764000|15557417000|46708276300|34909535520|14905950480|403012990|58.32|0|647
2025-07-04 10:08:45|usa_0342|FLT|46|202006|202006|39|201012|202009|29.29|28.03|9.34|9.32|8.39|8.34|5.41|6.82|1.01|1.5|0.18|5|0|0|10.78|9.36|3.93|5|1.81|4.09|1.36|1.78|0|0|523253651|765789000|185599000|23316375800|19634056640|20222752000|163635328|233.6|-16.97|8000
2025-07-04 10:08:47|usa_0343|NLSN|46|202006|202006|32|201012|201812|42.63|25.84|3.3|2.07|2.07|0.79|2.94|2.47|2.09|4.17|4.8|4.34|3.51|1.69|1.46|-5.78|4.34|6|3.45|11.87|1.19|1.5|0|0|434279070|438000000|779000000|13167123500|5058771720|5057620304|46409627|14.18|-33.44|46000
2025-07-04 10:08:48|usa_0344|TXT|149|202503|202503|158|198512|202506|53.43|18.17|1.26|0.85|0.72|1.09|2.08|1.99|1.96|0.51|2.65|0.6|1.86|0.1|4.96|3.83|1.82|3|1.99|2.69|1.48|1.49|0|0|608050382|1245000000|2446000000|16984460300|14498607620|18325951630|112319790|80.29|0|35000
2025-07-04 10:08:51|usa_0345|AKAM|89|202503|202503|84|200406|202506|63.31|26.86|163.03|6.11|70.56|3.03|7.76|2.54|0.13|0.77|-1.25|0.74|0|0|-7.38|10.26|4.06|7|5.96|6.32|1.73|0.29|0|0|586672310|1321230000|2017857000|13887906500|11651883168|13141895680|197596735|79.76|0|7724
2025-07-04 10:08:54|usa_0346|MAC|109|202503|202503|120|199412|202412|50.24|55.44|11.47|7.49|6.05|3.9|2.55|1.54|2.75|1.96|3.68|30.1|6.76|4.2|3.18|0.68|1.6|2|5.29|52.01|1.04|2.92|0|0|152621214|253248000|6639198000|9153330900|4094031872|2331570360|29090739|16.18|0|737
2025-07-04 10:08:57|usa_0347|NVDA|90|202503|202503|102|199912|202506|35.6|51.4|4.42|25.39|6.44|26.54|8.7|46.35|0.17|0.1|3.18|-0.23|0.72|0.03|17.75|21.01|4.63|9|6.19|1.01|2.44|0.47|0|0|4878863202|52691000000|2665000000|3841686348300|3885913348314|99746840000|32972376399|159.34|0|13775
2025-07-04 10:08:59|usa_0348|LH|133|202503|202503|142|198912|202506|38.28|30.35|2.12|2.08|1.74|1.68|3.76|2.64|1|0.67|-3.06|1.29|0.26|1.1|10.86|2.66|2.87|5|5.12|1.28|0.63|1.42|0|0|194964341|369400000|2627700000|27186087000|21998338000|25647227000|179475418|262.51|0|65000
2025-07-04 10:09:02|usa_0349|KEY|150|202503|202503|136|199012|202412|43.53|1711|3.58|-1.53|2.44|3.74|1.47|1.16|1.66|0.77|0.85|13.87|3.68|4.71|4.44|3.79|0|0|1.81|1.85|0.98|1.63|57828183871|136746000000|8132889764|20323000000|765000000|15988316600|19370789152|16966870960|229563821|17.42|0|16646
2025-07-04 10:09:05|usa_0350|MSI|149|202503|202503|138|199012|202506|20.78|35.1|1.2|4.05|1.36|6.55|3.87|42.77|-0.88|3.66|4.5|3.14|1.91|1.01|7.42|18.08|2.87|8|2|2.43|1.08|0.85|0|0|3673580153|1564000000|1427000000|74634417300|70201473210|72991856000|418986876|420.46|0|17000
2025-07-04 10:09:09|usa_0351|BG|81|202503|202503|94|200112|202506|39.28|10.19|0.34|0.32|0.21|0.22|1.4|1.02|0.9|0.64|-0.1|6.36|1.88|3.39|4.44|-10.73|1.76|2|3.34|2.72|0.99|0.61|0|0|1229075000|3883000000|4490000000|14639033400|10789359048|12058304868|151078252|80.28|0|24000
2025-07-04 10:09:11|usa_0353|VRSK|53|202503|202503|63|200909|202506|33.19|45.61|8.12|12.15|7.98|15.1|63.46|354.26|0.72|30.18|1.95|1.75|0.59|0.54|21.97|10.19|5.6|6|1.31|0.84|0.62|0.71|0|0|186337520|1112100000|802400000|46174997200|43596854700|51429615650|249977483|311.5|0|9300
2025-07-04 10:09:15|usa_0354|HSIC|109|202503|202503|119|199509|202506|88.93|22.83|0.75|1.06|1.08|0.73|2.43|2.69|0.38|0.87|0.68|4.84|0|0|9.91|12.65|4.53|8|4.19|5.24|0.78|1.17|0|0|135243932|127000000|547371000|13064609500|8929902285|10398667500|120656544|73.05|0|19000
2025-07-04 10:09:18|usa_0355|AMG|97|202503|202503|106|199812|202506|29.25|14.95|4.03|2.38|3.41|3.42|2.92|1.75|0.76|0.82|9.26|9.19|0.81|0.02|6.12|2.27|2.78|4|6.86|4.86|1.92|1.04|0|0|370399947|816500000|85800000|8675054700|5663808003|9307221000|44084010|196.77|0|4000
2025-07-04 10:09:21|usa_0356|SLG|94|202503|202503|105|199812|202503|49.49|719.38|10.33|8.16|6.04|4.51|1.53|1.22|0.99|1.01|0.03|29.39|3.79|4.93|4.29|1.92|1.46|2|6.87|12.52|1.11|1.91|0|0|291996590|192428000|10380304000|8888583900|4395915160|4796692900|62526160|61.9|0|1033
2025-07-04 10:09:23|usa_0357|SJM|151|202503|202503|121|199409|202412|18.3|21.82|1.67|2.27|1.48|1.27|1.68|1.83|0.33|1.26|4.16|4.14|2.53|4.15|9|6.27|2.48|5|2.91|6.73|0.56|-0.1|0|0|120042727|69900000|2086900000|18711339500|11076724408|11813080000|249285925|104.08|0|7300
2025-07-04 10:09:27|usa_0358|SRCL|102|202006|202006|84|199712|201812|42.35|21.16|4.11|2.6|3.56|1.9|4.46|2.51|0.85|0.92|-2.88|2.63|0|0|6.54|-6.09|2.98|5|4.87|5.04|0.42|0.88|0|0|29537711|42000000|1081600000|7827329900|5760840000|5754544000|23151196|62.96|24.38|19500
2025-07-04 10:09:29|usa_0359|DOV|150|202503|202503|142|198912|202506|16.67|11.04|1.5|2.74|1.39|3.18|2.71|3.52|0.54|0.42|3.61|3.14|2.03|1.12|12.07|10.58|2.94|7|1.65|1.06|1.15|1.16|0|0|387804947|1805320000|879620000|26289121200|25113925229|26621303470|173214044|183.23|0|24000
2025-07-04 10:09:32|usa_0360|FAST|138|202503|202503|142|198912|202506|35.03|41.79|3.92|4.74|3.97|6.34|8.38|13.06|0.05|0.05|2.46|2.43|1.12|1.96|24.79|26.92|4.39|10|9.3|2.74|1.25|0.98|0|0|75996054|231800000|1268100000|48152334600|48183403800|24196200000|218530143|42|0|20336
2025-07-04 10:09:35|usa_0361|LRCX|149|202503|202503|136|199106|202506|34.21|27.13|1.91|4.26|2.42|7.38|3.38|13.09|0.38|0.47|6.62|4.48|1.46|0.95|11.45|26.03|3.1|8|6.6|2.9|1.96|0.79|0|0|1637728366|5450718000|1133529000|123542968100|124883034380|14333120320|1003171371|97.34|0|11300
2025-07-04 10:09:39|usa_0362|TSCO|114|202503|202503|126|199312|202506|25.33|26.2|0.89|1.73|1|1.9|4.58|12.5|0.23|0.93|3.74|1.89|1.09|1.71|18.51|31.9|4.87|9|4.3|6.81|1.32|0.96|0|0|81808622|231717000|3532821000|29829790000|28033534800|6213403650|311516624|52.77|0|32000
2025-07-04 10:09:42|usa_0363|NOW|37|202503|202503|24|201906|202506|2724.68|139.68|14.89|23.25|14.94|18.72|29.13|20.99|0.77|0.15|-0.66|0.06|0|0|-15.99|27.97|7.03|9|4.88|1.6|0.68|1.15|0|0|1382449421|6597000000|1010473000|207683970300|212790970320|207109800240|1242980762|1028.08|0|11901
2025-07-04 10:09:44|usa_0364|TDG|62|202503|202503|75|200609|202506|32.82|51.34|6.53|7.68|4.76|10.52|5.17|9.09|-2.79|-4.42|8.2|11.9|0|0|6.5|6.52|3.25|5|4.73|5.15|0.89|2.02|0|0|948625758|2426000000|744000000|108039938900|85496159232|87132672000|406470417|1520.64|0|18300
2025-07-04 10:09:46|usa_0365|COH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:09:47|usa_0366|KSU|147|202009|202009|100|199509|202009|29.89|31.24|3.39|7.52|2.94|6.49|1.69|3.91|0.88|0.85|-1.18|0.07|4.4|0.88|6.92|7.06|2.13|4|4.29|0.89|1.24|0.99|0|0|97090698|646000000|8902000000|20407350500|16945850545|17066735400|151058800|180.83|37.92|7130
2025-07-04 10:09:49|usa_0367|TRW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:09:50|usa_0368|CHD|149|202503|202503|142|198912|202506|26.35|41.25|1.89|5.36|1.86|3.91|3.82|5.2|0.54|0.48|1.77|2.03|1.33|1.2|12.06|14.56|3.36|7|2.22|1.5|0.47|0.78|0|0|152964394|1074500000|568700000|24800411300|23665040357|24152443000|235177101|96.11|0|4800
2025-07-04 10:09:53|usa_0369|XLNX|130|202009|202009|118|199103|202009|36.23|39.61|6|8.02|6.63|8.58|5.94|10.95|0.28|0.81|6.05|3.93|2.03|1.45|16.64|15.19|3.32|8|4.08|2.45|1.69|0.61|0|0|1264484702|3095936000|357480000|23181407100|25544950160|25722575120|184224433|104.24|8.7|4891
2025-07-04 10:09:55|usa_0370|EFX|150|202503|202503|158|198512|202506|21.51|53.04|2.76|5.61|2.46|5.65|5.2|6.47|1.24|1|4.11|-0.19|2.02|0.64|13.48|6.87|3.19|7|1.89|1.83|1.05|1.02|0|0|120684611|195200000|1070600000|37113694600|32213754000|31902510000|243148404|259.37|0|11200
2025-07-04 10:09:59|usa_0371|PNR|150|202503|202503|138|199012|202506|36.13|26.53|1.16|2.8|0.95|4.2|1.41|4.65|0.66|0.51|3.47|4.23|4.58|0.94|6.17|11.68|2.17|6|2.99|1.17|1.16|1.5|0|0|76221553|140600000|369100000|18585441800|16890341820|17154486000|124490444|102.66|0|9500
2025-07-04 10:10:02|usa_0372|ATVI|112|202006|202006|98|199603|202009|120.14|34.52|2.92|8.18|5.73|8.94|2.85|4.56|0.2|0.2|5.11|0.34|0.86|0.51|6.32|11.77|3.13|6|3.83|1.23|1.04|0.36|0|0|1830489892|6338000000|222000000|57138365300|62469608795|62817200000|507645777|80.95|52.97|9200
2025-07-04 10:10:05|usa_0373|MHK|121|202503|202503|133|199203|202506|19.74|13.72|1.12|0.95|0.87|0.62|2.05|0.83|0.73|0.3|-0.95|3.84|0|0|7.02|4.52|2.83|5|3.27|2.53|1.59|1.49|0|0|203345358|702500000|4752591000|8244489500|6552500000|7463140240|79014417|104.84|0|41800
2025-07-04 10:10:09|usa_0374|NTAP|103|202503|202503|115|199609|202506|96.32|18.88|5.96|1.72|6.78|3.41|11.36|20.66|0.63|3.11|12.31|14.13|2.28|1.94|13.81|33.85|4.39|9|4.42|5.81|1.81|0.98|0|0|2529620350|3846000000|872000000|20880278600|21559260000|23811720000|263465066|107.26|0|10800
2025-07-04 10:10:11|usa_0375|BBY|148|202503|202503|141|199003|202506|32687.66|17.63|0.38|0.61|0.38|0.37|3.69|5.52|0.43|0.42|7.16|4.72|2.23|5.24|14.82|32.95|4.16|9|6.71|2.27|1.24|2.21|0|0|1396772688|1147000000|5047000000|15254097100|15262524550|18897410000|290152782|72.1|0|125000
2025-07-04 10:10:14|usa_0376|TSN|149|202503|202503|143|198909|202506|47|21.77|0.64|0.76|0.46|0.37|2.22|1.08|0.89|0.49|0.91|4.1|0.92|3.56|5.72|6.84|1.99|4|2.52|1.65|0.68|1.05|0|0|305599248|992000000|7515000000|28134752300|19927752336|20362160000|155583448|55.94|0|141000
2025-07-04 10:10:18|usa_0377|WYNN|75|202503|202503|75|200609|202506|56.53|26.02|871.26|3.75|637.71|1.46|490.81|13.8|58.82|-29.26|0.27|-3.11|2.39|1.07|3.92|-9.37|3.06|3|6.54|9.5|1.79|2.84|0|0|1629257640|2070086000|9855388000|17535371300|9916805432|9995806710|208686728|93.67|0|30200
2025-07-04 10:10:21|usa_0378|NWL|149|202503|202503|117|199012|202003|25.26|56.83|1.64|1.37|1.22|0.3|3.05|0.84|1.04|1.83|3.68|9.02|2.67|5.19|5.91|-9.9|2.66|5|3.67|2.91|1.03|0.79|0|0|264656015|233000000|1671000000|6942450900|2255450940|2293380000|56410471|5.4|0|30000
2025-07-04 10:10:28|usa_0379|WU|69|202503|202503|75|200609|202506|14.33|3.14|2.19|1.74|2.07|0.69|58.55|2.96|1.34|2.97|8.32|9.62|3.02|11.16|20.62|19.69|4.4|6|6.88|10.96|1.22|1.16|0|0|2923272131|2886700000|167500000|2687623000|2796282000|3482512000|64938076|8.42|0|11500
2025-07-04 10:10:30|usa_0381|JWN|146|202006|202006|121|198912|202003|19.56|5.05|1|0.38|0.86|0.15|4.5|10.77|1.47|21.64|5.51|0.67|1.8|12.55|10.97|-12.04|3.99|8|5.59|30.24|1.46|2.44|0|0|450078054|991000000|5500000000|4648231600|1873231576|1873824000|118674631|11.92|-64.6|68000
2025-07-04 10:10:33|usa_0382|DGX|98|202503|202503|106|199812|202506|36.53|22.71|1.82|2.51|1.49|2.01|2.8|2.89|0.82|0.85|5.18|2.91|1.36|1.7|8.33|10.75|3.84|5|5.3|1.49|0.51|1.56|0|0|246050423|188000000|2079000000|25838084900|20114626103|24609310000|170911963|179.63|0|47000
2025-07-04 10:10:36|usa_0383|SIG|142|202503|202503|114|199612|202506|67.23|91.37|0.83|0.42|2.74|0.55|1.53|1.95|0.44|0.14|20.04|-9.64|1.89|1.42|9.32|-4.84|4.06|7|5.83|31.39|0.91|4.06|0|0|191914173|264100000|2105700000|3194985800|3459085812|4371120000|104695648|84.06|0|26126
2025-07-04 10:10:39|usa_0384|NEM|149|202503|202503|158|198512|202506|67.53|13.06|4.45|5.06|3.68|3.38|3.37|2.08|0.29|0.24|-0.12|1.9|1.23|1.72|4.73|13.77|1.58|2|2.75|1.02|0.38|0.81|0|0|1314957917|4716000000|24676000000|67817199400|65266201950|46899300000|716154103|58.26|0|16600
2025-07-04 10:10:43|usa_0385|WEC|149|202503|202503|142|198912|202506|17.87|20.31|2.97|6.01|1.72|3.65|1.85|2.56|1.31|1.55|1.85|2.38|3.97|3.32|4.87|5.14|1.91|3|2.13|1.32|0.31|0.32|0|0|50917853|82200000|24171800000|53841510700|33253710700|32979300000|229819606|104.2|0|7509
2025-07-04 10:10:50|usa_0387|MKL|145|202503|202503|154|198612|202506|56.14|14.72|1.72|1.52|1.55|1.66|1.82|1.53|0.48|0.26|-1.67|-0.3|0|0|6.47|1.63|0|0|1.66|0.57|0.63|0.68|0|0|2161654395|10662393000|501617000|20251973400|25371665136|27605512560|108565571|1997.36|0|18600
2025-07-04 10:10:53|usa_0389|XEC|72|202006|202006|66|200306|201912|14.11|10.29|4.33|2.32|3.83|1.26|2.2|1.36|0.29|1.03|-4.37|-23.82|0.75|3.4|3.85|-37.25|2.87|2|4.49|3.05|1.44|3.26|0|0|189595361|43842000|4376998000|4544642000|2523132170|2467036000|35580985|24.7|-49.25|987
2025-07-04 10:10:55|usa_0390|O|107|202503|202503|120|199506|202506|31.54|52.37|15.2|18.54|10.17|9.38|2.02|1.33|0.68|0.69|-1.52|-5.77|6.16|5.52|4.99|2.81|2.02|3|5.24|2.91|0.53|1.24|0|0|42508867|319007000|217738000|78934178000|52025401820|19799710133|318020191|57.61|0|201
2025-07-04 10:10:58|usa_0391|PLL|7|202503|202503|-173|202603|198200|0|0|0|0|2.12|1.11|6.37|0.45|0.1|0.1|0|0|0|0|0|0|0|0|0.39|3.33|1.17|-1.15|0|0|9516954|68864000|8495400|88517300|127711170|50459982|1292886|5.82|0|4
2025-07-04 10:11:00|usa_0392|VMC|149|202503|202503|150|198712|202506|39.95|37|2.54|4.1|2.27|4.62|2.66|4.24|0.44|0.6|2.11|0.88|1.89|0.73|9.27|7.39|1.45|4|3.62|1.99|0.92|0.54|0|0|135753924|181300000|4809628000|39206734900|34454634984|34719054300|280617612|260.82|0|8767
2025-07-04 10:11:05|usa_0393|RSG|92|202503|202503|105|199903|202506|23.84|37.2|2.44|3.82|1.86|4.79|2.5|6.61|0.92|1.14|3.95|2.89|2.16|0.92|6.02|6.32|2.51|5|1.06|0.83|0.63|0.79|0|0|84915730|83000000|8730400000|90266885200|76942320000|78816556000|328892906|246.61|0|36000
2025-07-04 10:11:08|usa_0395|LLL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:11:09|usa_0397|AAP|75|202503|202503|92|200112|202412|26.89|63.08|1.07|1.12|0.94|0.3|4.05|1.27|0.63|0.81|4.31|1.83|0.5|2.15|15.44|9.78|5.63|8|4.02|3.31|1.2|1.68|0|0|277674885|1672000000|3804012000|2903941100|2781640819|3221478060|194363284|46.49|0|67000
2025-07-04 10:11:11|usa_0398|JAZZ|65|202503|202503|61|201003|202506|42.57|14.15|5.81|3.68|5.05|1.67|6.73|1.57|0.4|1.29|-6.25|2.88|0|0|-9.25|2.82|5.75|8|4.01|8.58|0.98|1.29|0|0|562871845|2571946000|261438000|9336007700|6539432760|5928287680|84743576|106.12|0|1620
2025-07-04 10:11:16|usa_0399|EMN|113|202503|202503|126|199312|202506|18.37|9.5|1.3|1.86|0.95|0.94|2.65|1.47|1.22|0.86|4.74|5.87|3.18|4.42|8.45|4.72|2.25|4|3.05|1.98|1.23|1.64|0|0|310900000|418000000|5478000000|13296251100|8620251066|10161226000|156560532|74.66|0|14500
2025-07-04 10:11:19|usa_0400|GPS|146|202006|202006|121|198912|202003|20.27|8.47|1.28|0.45|1.34|0.45|5.53|2.82|0.33|0.98|5.95|5.4|1.7|5.74|21.84|-22.71|4.24|8|2.99|7.98|1.21|2.58|0|0|1244841845|2213000000|7584000000|6361290500|6360206021|6369220000|165453750|17.03|-1.9|129000
2025-07-04 10:11:22|usa_0401|CHRW|101|202503|202503|111|199709|202506|27.27|22.95|0.9|0.98|0.91|0.67|7.88|6.57|0.29|0.8|3.2|5.12|1.64|2.58|26.8|16.09|4.42|6|5.23|10.06|0.65|0.61|0|0|240359688|129942000|527747000|12652200100|11414020100|13011779500|105777807|95.95|0|15294
2025-07-04 10:11:25|usa_0402|UHS|149|202503|202503|149|198803|202506|16.43|10.17|1.04|1.08|0.74|0.76|1.95|1.72|0.82|0.69|2.76|7.56|0.46|0.44|8.04|7.8|3.85|8|1.98|1.6|0.91|1.05|0|0|30976791|126753000|5439937000|16296437500|11811469105|15408437850|154295738|181.15|0|90400
2025-07-04 10:11:28|usa_0403|WAT|105|202503|202503|117|199603|202506|48.99|31.67|4.8|6.13|5.09|6.98|11.84|10.58|0.44|0.74|0|0|0|0|17.96|33.45|4.13|9|2.66|3.67|1.03|0.82|0|0|857759817|382872000|547792000|21844911300|20767181920|21704703360|171425551|349.04|0|7500
2025-07-04 10:11:31|usa_0404|CTXS|98|202006|202006|95|199612|202009|47.49|23.13|5.81|5.55|6.61|5.55|6.75|21.31|0.17|-18.5|8.44|8.82|1.05|1.02|14|51.91|4.48|10|3.81|2.96|1.34|-0.61|0|0|645864144|867670000|412440000|17950790200|17084871440|17391665200|180665151|138.32|42.94|8400
2025-07-04 10:11:33|usa_0406|TAP|149|202503|202503|138|199012|202506|27.85|9.68|1.62|1.55|1.3|0.88|1.27|0.74|0.43|0.48|-1.28|-24.13|2.19|3.78|5.3|-0.71|2.02|4|1.96|5.34|0.76|0.98|0|0|416158748|412700000|4344000000|15909123600|9740244780|10435530000|129429306|48.09|0|17700
2025-07-04 10:11:37|usa_0407|KIM|119|202503|202503|132|199206|202506|28.46|27.3|12.14|8.54|8.52|6.84|1.98|1.34|0.73|0.76|-1.38|3.33|5.36|4.71|5.65|9.85|1.69|2|2.78|3.07|0.82|1.81|0|0|254841929|131271000|96437000|22305158200|14283035348|9063193400|87754944|21.02|0|502
2025-07-04 10:11:40|usa_0408|RMD|115|202503|202503|120|199506|202506|35.85|28.96|5.18|8.7|5.47|7.58|5.67|6.82|0.28|0.12|2.04|0.75|1.51|0.82|14.76|17.72|4.21|8|6.68|1.05|0.75|0.36|0|0|359999644|932711000|535683000|37570190200|37827650400|37703604000|207064522|258|0|7770
2025-07-04 10:11:44|usa_0410|FNF|67|202503|202503|44|201406|202506|14.81|13.88|0.94|-1.84|1.24|1.2|1.82|1.95|0.33|0.56|3.33|3.36|3.4|3.53|8.51|12.82|0|0|2.73|1.36|0.88|1.72|617760154|528000000|4249132828|30647000000|566000000|-9952692800|15415922582|15640740000|93527140|56.06|0|23900
2025-07-04 10:11:46|usa_0411|SIRI|110|202503|202503|60|200909|202409|34.83|8.14|54322.35|3.88|30407.46|0.95|24.86|0.69|10.96|0.93|6.24|5.66|1.78|4.68|-53.85|14.22|3.79|8|6.85|3.7|1.9|1.34|0|0|323490146|127000000|2010000000|18101125800|7781491772|101412550000|67464346|22.97|0|4534
2025-07-04 10:11:50|usa_0412|MKC|151|202503|202503|146|198809|202503|41.68|25.25|1.92|5.69|1.69|2.91|4.56|3.6|1.03|0.8|2.77|1.78|2.01|2.39|12.02|9.54|3.31|6|2.43|1.74|0.59|0.82|0|0|52896947|124100000|960900000|23878270100|0|0|0||0|12400
2025-07-04 10:11:54|usa_0413|AEE|97|202503|202503|110|199712|202506|21.18|21.29|2.75|5.15|1.73|3.26|1.6|2.12|1.02|1.61|1.27|0.97|5.16|2.87|4.15|4.66|2.1|3|2.61|1.75|0.37|0.34|0|0|178367634|23000000|25081000000|45686585600|25959612000|23808316000|164133340|96.04|0|9323
2025-07-04 10:11:57|usa_0415|TIF|140|202006|202006|123|198912|202009|24.86|56.47|2.24|3.97|2.13|3.85|4.17|4.38|0.55|0.46|1.87|1.76|1.16|2.01|11.79|5.59|3.92|8|5.39|5.31|1.41|0.16|0|0|299020138|1043700000|2211300000|14542949200|14060552310|14098945000|228629651|115.85|25.07|14100
2025-07-04 10:12:01|usa_0416|AMTD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:12:03|usa_0417|SEE|97|202503|202503|110|199712|202506|54.53|15.36|1.77|1.99|1.23|0.85|5.89|5.72|0.5|5.51|4.3|1.05|1.08|2.58|5.04|11.15|3.21|7|5.08|1.96|1.23|1.39|0|0|370874796|335200000|1196900000|8620463900|4559141707|4837577000|37285356|31.03|0|16500
2025-07-04 10:12:06|usa_0419|BLL|146|202006|202006|123|198912|202009|42.76|74.87|1.09|3.04|0.92|2.47|3.52|9.83|1.92|2.78|2.17|3.18|1.64|0.71|5.56|3.46|2.01|4|2.63|3.01|0.65|0.4|0|0|210996154|643000000|4910000000|34250240700|27128871840|27572317040|123207321|83.12|14.16|18300
2025-07-04 10:12:09|usa_0420|OKE|149|202503|202503|140|199006|202506|18.68|15.94|1.39|2.96|0.74|1.94|5.09|2.39|4.6|1.5|-0.05|-0.89|5.51|4.95|4.72|3.26|1.8|4|2.32|2.45|0.77|3.03|0|0|178052824|141000000|18981173000|83643751000|50988261195|34294069080|324911236|81.63|0|2882
2025-07-04 10:12:13|usa_0421|MXIM|136|202006|202006|121|199006|202009|37.91|28.27|5.64|8|6.39|8.42|5.89|10.94|0.16|0.6|5.45|5.89|2.92|2.83|19.07|24.08|3.42|8|2.19|4.22|1.53|0.95|0|0|929115000|1614206000|550406000|17520333800|18079015415|18156733110|228953445|67.61|16.75|7115
2025-07-04 10:12:15|usa_0422|EXPE|67|202503|202503|80|200506|202506|27.9|19.89|1.65|2.15|1.64|1.65|4.14|20|0.82|5.79|4.88|1.27|1.05|0.47|2.3|-14.06|5.22|7|7.09|10.57|1.33|2.19|0|0|2169604453|6126000000|2931000000|22776753400|21547773580|23796024960|303746681|168.68|0|25400
2025-07-04 10:12:19|usa_0423|MCHP|112|202503|202503|124|199403|202503|86.35|86.96|5.58|6.63|5.93|8.64|4.97|5.36|0.47|0.8|2.94|1.9|2.84|2.58|13.29|4.25|2.9|5|6.5|5.32|1.34|1.72|0|0|683167764|771700000|844000000|42816235800|37908642702|18141386000|658687785|70.37|0|18000
2025-07-04 10:12:21|usa_0424|VAR|85|202006|202006|82|200003|202009|29.47|56.19|2.88|4.85|3.13|4.97|5.71|8.18|0.17|0.3|2.97|-0.51|0.7|0|21.4|11.29|4.48|7|4.06|5.14|0.86|1.44|0|0|516239918|769200000|469900000|15500143600|15679743600|15686400000|251698407|172|44.43|10062
2025-07-04 10:12:24|usa_0425|ULTA|66|202503|202503|71|200709|202506|36.95|18.66|2.2|2.02|2.2|1.95|7.34|8.84|0.11|0.09|0|0|0|0|22.82|13.16|6.98|8|4.15|4.62|0.94|1.84|0|0|275293833|454629000|2626064000|21019929200|21571215141|26993701630|435598690|477.79|0|44000
2025-07-04 10:12:27|usa_0426|NLY|93|202503|202503|106|199812|202506|18.91|21.15|21.37|81.77|10.97|11.71|1.16|0.99|0.44|1.88|-2.43|17.97|11.93|14.35|9.09|-9.85|0|0|3.51|1.13|0.56|1.89|0|0|2239778224|296938000|0|37167665900|11336006806|26797969262|147743894|18.82|0|185
2025-07-04 10:12:30|usa_0427|KLAC|149|202503|202503|140|199006|202506|134|32.56|3.31|5.43|4.18|10.42|5.85|29.58|0.72|1.47|6.91|4.16|2.16|0.75|12.42|20.14|3.26|8|4.4|1.94|1.97|0.84|0|0|1272296735|4028622000|620614000|120308611600|118453553340|139970123880|1096444043|895.74|0|10600
2025-07-04 10:12:34|usa_0428|IFF|149|202503|202503|141|198912|202503|23.05|81.36|2.7|3.33|2.53|1.65|4.21|1.43|0.71|0.71|3.57|2.66|2.51|2.18|14.34|4.01|3.08|5|2.58|13.36|0.87|1.22|0|0|242889586|613000000|1638752000|27526376600|18809309250|8360796250|114885120|73.55|0|13600
2025-07-04 10:12:38|usa_0429|AWK|61|202503|202503|61|201003|202506|25.76|25.34|5.47|9.77|3.49|5.63|2.04|2.58|1.33|1.37|-0.54|0.09|2.36|2.24|2.43|4.01|2.37|3|1.54|1.04|0.3|0.35|0|0|63263364|114000000|19043000000|41445063700|27128021943|25178910000|164280777|139.11|0|6800
2025-07-04 10:12:42|usa_0431|FRT|149|202503|202503|162|198412|202506|35.77|27.22|9.34|10.55|6.9|6.57|3.46|2.7|1.31|1.41|0.95|-0.22|5.2|4.62|4.66|4.42|2.22|3|3.31|3.4|0.59|1.32|0|0|106752991|109224000|145252000|13011518900|8193362450|7161676060|62851495|94.99|0|313
2025-07-04 10:12:45|usa_0432|JNPR|89|202503|202503|101|200003|202506|210.4|38.03|18.84|1.61|24.17|2.58|9.83|2.76|0.39|0.34|8.59|8.91|2.21|2.2|3.29|5.58|3.59|7|4.72|5.99|1.74|1|0|0|1946721080|1558100000|955800000|13422297200|13348599000|13300683000|122827607|39.93|0|9419
2025-07-04 10:12:48|usa_0433|MTD|93|202503|202503|106|199812|202506|26.09|29.29|2.96|8.39|3.12|6.49|13.01|51.58|1.05|-11.4|3.44|2.98|0|0|19.89|32.19|5.14|9|2.32|2.1|1.24|0.58|0|0|109279441|64291000|743393000|26423774800|24413970816|28462290880|221462874|1174.72|0|16200
2025-07-04 10:12:50|usa_0434|PII|137|202503|202503|138|199012|202506|18.41|56.46|1.13|1.08|1.14|0.33|6.2|1.86|0.54|1.68|6.38|4.16|4.15|6.54|34.49|-1.88|4.03|8|8.91|2.21|1.16|2.71|0|0|93942305|291700000|979100000|4052640600|2284530000|2504040000|64736953|40.65|0|14000
2025-07-04 10:12:54|usa_0435|SWN|145|202006|202006|121|198912|202003|52.38|1.01|3.9|1.62|2.77|0.53|3.02|1.77|1.23|2.96|-1.52|-1.74|1.57|0|2.68|-48.18|2.8|4|4.55|11.39|0.86|2.08|0|0|137608800|10000000|3579000000|3889233800|1423034040|1271536120|36295224|2.35|21.76|923
2025-07-04 10:12:57|usa_0436|AES|125|202503|202503|136|199106|202506|40.72|5.72|3.8|3.53|1.75|0.62|3.92|2.16|5.13|8.82|-1.8|1.23|1.37|6.62|0.87|0.76|1.8|2|1.94|1.51|1.22|1.03|0|0|1718161468|1817000000|22836000000|40505427900|7489273212|7276333684|186451134|10.52|0|21000
2025-07-04 10:13:00|usa_0438|MAS|149|202503|202503|142|198912|202506|24.22|17.58|1.6|2.61|1.3|1.81|7.38|245.25|-2.92|-12.12|4.94|10.73|2.51|1.86|6.71|46.87|3.02|9|3.31|1.84|1.42|1.43|0|0|698775725|377000000|1024000000|16525227100|13576227120|16926680000|135719727|64.36|0|22000
2025-07-04 10:13:03|usa_0441|TRIP|42|202503|202503|54|201112|202506|82.14|35.27|6.52|2.4|6.1|1.02|7.29|2.4|0.37|1.84|0|0|0|0|11.06|-6.67|7.71|9|10.11|8.2|1.06|1.62|0|0|649039487|1154000000|322000000|1572101900|1850577435|1748700000|47775404|13.05|0|2926
2025-07-04 10:13:05|usa_0442|LEA|109|202503|202503|62|200912|202506|11.35|11.13|0.42|0.49|0.42|0.23|2.1|1.09|0.86|0.59|7.77|1.34|1.58|3.24|8.5|1.77|2.03|3|3.36|1.26|1.34|1.58|0|0|691013761|779900000|2618300000|7226263200|5077877748|5708573442|66190039|94.98|0|164100
2025-07-04 10:13:09|usa_0443|CMS|149|202503|202503|142|198912|202506|21.11|20.56|2.07|4.68|0.94|2.66|1.95|2.56|2.77|2.02|-2.54|-1.76|3.42|3.05|2.08|4.03|1.96|3|4.27|1.06|0.54|0.22|0|0|390642202|465000000|19436000000|37925289900|20722666416|19848720000|168616137|69.28|0|8789
2025-07-04 10:13:13|usa_0444|DHI|120|202503|202503|132|199206|202506|32.61|9.76|1.05|1.52|0.89|1.18|1.88|1.63|0.94|0.27|0.36|2.42|1.21|1.16|7.57|14.25|2.41|7|4.91|1.24|1.45|2.3|0|0|666398282|2471400000|667400000|44180413200|39788463572|47403884000|414781854|128.92|0|8916
2025-07-04 10:13:16|usa_0445|FTI|80|202503|202503|92|200206|202506|26.8|18.13|0.56|0.18|0.7|1.62|1.48|4.7|0.52|0.29|3.31|7.78|2.56|0.58|1.76|-55.01|1.78|3|2.44|3.79|1.01|2.57|0|0|3324394878|1194500000|2806400000|14194564000|14430360000|15477336000|147036780|34.44|0|37000
2025-07-04 10:13:20|usa_0446|URI|93|202503|202503|106|199812|202506|80.13|19.52|2.09|2.54|1.08|3.2|6.05|5.57|-7.9|1.47|2.29|8.68|0.05|0.91|2.03|7.4|2.67|5|9.16|8.95|2.03|1.62|0|0|147036957|542000000|10361000000|61350246600|48969417860|54451985000|344580675|753.4|0|19100
2025-07-04 10:13:23|usa_0447|HTZ|61|202503|202503|48|200612|201812|36.2|2.38|1.94|1.5|0.41|0.24|2.05|8.37|9.5|-64.02|-0.89|375.03|0|0|-0.57|-6.18|2.02|1|10.74|20|1.99|0.86|0|0|768553643|626000000|14508000000|18258594800|2103482227|983520000|53513086|6.83|0|38000
2025-07-04 10:13:25|usa_0448|IPG|150|202503|202503|142|198912|202506|31.21|18.69|1.2|0.94|1.1|0.88|3.74|2.53|0.88|0.82|2.09|7.21|1.73|5.39|7.54|8.8|2.47|3|3.71|4.02|1.3|1|0|0|980216632|1869000000|2260000000|10246905500|9062496000|9642672000|223202696|24.48|0|54300
2025-07-04 10:13:29|usa_0449|PVH|150|202503|202503|150|198712|202506|41.88|10.22|0.81|0.84|0.62|0.46|2.06|0.75|0.92|0.51|-1.82|6.6|0.98|0.21|5.84|-11.86|3.76|7|2.08|6.46|1.23|2.74|0|0|237917672|191000000|2671600000|5638715400|3476591188|5150484000|153573087|72.44|0|40000
2025-07-04 10:13:32|usa_0450|EXPD|149|202503|202503|162|198412|202506|43.33|18.98|1.09|1.63|1.51|1.45|5.06|6.85|0.02|0|2.22|3.92|0.82|1.31|20.65|28.33|3.36|7|2.57|2|0.96|0.58|0|0|535963318|1318520000|922278000|14329512400|15621745250|19341382500|152091367|114.25|0|18000
2025-07-04 10:13:35|usa_0451|HBAN|150|202503|202503|142|198912|202506|16.14|12.79|4.37|0.24|2.64|3.28|1.62|1.32|1.98|0.91|4.28|18.33|3.62|3.7|3.37|3.52|0|0|2.52|2.07|0.88|1.4|32883381276|95154000000|4603816177|19200000000|752000000|25885162400|24416162416|17279560000|445302154|16.76|0|15703
2025-07-04 10:13:38|usa_0452|RRC|124|202503|202503|130|199212|202506|85.9|36.31|5.89|2.58|3.89|3.8|2.85|2.47|1.31|0.43|-1.8|11.73|0.68|0.84|0.29|-28.66|1.88|4|6.7|15.46|1.03|4.69|0|0|20251479|344574000|6049716000|11071027400|9756586588|9739326240|107445653|40.67|0|655
2025-07-04 10:13:42|usa_0453|WAB|113|202503|202503|120|199506|202506|26.63|32.81|1.83|1.96|1.53|3.46|4.09|3.46|-1.44|0.39|0.67|2.7|0.29|0.43|11.57|2.94|3.09|4|4.25|3.14|1.05|1.65|0|0|178516321|689000000|1612400000|39189290900|35819785000|39818370000|188460520|209.35|0|27500
2025-07-04 10:13:45|usa_0454|FL|150|202503|202503|137|199012|202503|26.67|98.38|0.55|0.39|0.54|0.3|1.85|0.9|0.32|0.17|3.98|12.34|2.3|5.51|7.38|7.42|3.97|7|4.13|8.44|1.18|1.84|0|0|426780303|343000000|3592000000|2458215000|2356215048|2599123000|101701728|24.73|0|50999
2025-07-04 10:13:49|usa_0455|CE|69|202503|202503|76|200512|202412|14.93|6.86|1.74|2.91|1.28|0.6|7.87|1.17|5.67|2.47|5.12|8.78|1.35|2.64|10.65|9.14|2.74|4|1.86|1.97|1.45|1.26|0|0|827238806|951000000|3926000000|18315511400|6053290122|6571411308|89998531|55.33|0|7714
2025-07-04 10:13:51|usa_0456|ALKS|119|202503|202503|77|200603|202506|144.06|13.69|15.34|2.04|14.92|3.18|16.05|3.12|1.29|0.22|-4.13|-8.03|0|0|-17.39|-9.35|3.03|7|5.78|5.61|1.62|0.41|0|0|278581498|884017000|473145000|3833809200|4716444330|4545985950|47084254|28.61|0|2235
2025-07-04 10:13:54|usa_0459|ASH|149|202503|202503|137|199009|202412|19.58|21.17|0.67|2.52|0.46|1.24|0.73|0.9|0.81|0.54|4.52|4.19|5.22|3.24|5.53|-1.93|1.83|3|2.74|2.27|1.23|1.53|0|0|372971212|168000000|1694000000|3515519500|2297519460|3067080000|27495467|50.28|0|4600
2025-07-04 10:13:58|usa_0460|LEN|151|202503|202503|123|199406|202503|15.27|8.77|1.27|1.36|0.81|0.8|1.49|1.23|0.87|0.19|-0.97|4.52|0.95|1.85|5.99|8.84|1.33|3|8.19|2.76|1.45|2.2|0|0|682064930|1446763000|279527000|30897452700|0|0|0||0|10106
2025-07-04 10:14:01|usa_0461|MUR|149|202503|202503|142|198912|202506|16.26|8.65|1.74|1.83|1.49|1.16|1.15|0.63|0.33|0.29|5.09|17.23|5.65|5.56|7.81|3.3|1.8|2|3.81|12.68|0.96|4.63|0|0|529893177|392914000|9671010000|4450938300|3211112250|3455572500|62333800|22.5|0|822
2025-07-04 10:14:05|usa_0462|COO|151|202503|202503|154|198612|202506|40.58|35.58|3.18|8.51|2.8|3.69|4.31|1.76|1.18|0.31|-0.66|1.51|0.32|0.02|4.56|5.05|2.95|6|6.48|1.61|0.52|0.8|0|0|38901177|116200000|1496600000|17090666300|14621971960|3628350000|232071045|73.3|0|12000
2025-07-04 10:14:08|usa_0463|ALK|150|202503|202503|162|198412|202506|24.44|17.99|0.69|0.92|0.55|0.5|1.57|1.45|1.34|1.16|-1.06|-3.14|0.57|3.47|5.85|-10.93|2.67|3|8.46|2.43|1.19|2.11|0|0|830916731|2464000000|7897000000|8351500900|6080325060|6118053560|136970524|49.48|0|19155
2025-07-04 10:14:11|usa_0464|CNP|149|202503|202503|142|198912|202506|14.74|24.66|1.93|2.54|0.96|2.67|2.1|2.19|3.17|2.03|3.84|1.33|5.84|2.31|2.76|-2.95|1.74|3|2.3|3.13|0.54|1.48|0|0|548087870|1894000000|21348000000|44274241400|23981182632|19508940000|207170062|36.74|0|14262
2025-07-04 10:14:15|usa_0465|UTHR|89|202503|202503|83|200409|202506|34.86|11.47|93.12|2.6|83.73|4.63|4.3|1.9|0.21|0.03|0.51|5.59|0|0|7.26|11.55|4.71|8|11.29|4.58|0.68|0.44|0|0|605789152|3321300000|744200000|9840081500|12952186310|12758340000|186994124|287.35|0|920
2025-07-04 10:14:18|usa_0466|DLR|71|202503|202503|78|200512|202506|129.69|162.93|10.69|16.16|6.26|10.44|3.21|2.86|1.24|0.8|-4.43|-0.55|3.79|2.8|2.46|2.86|2.18|3|10.92|2.48|0.68|-0.17|0|0|185753338|2321885000|1375427000|76021504200|58704494355|47198871252|322983219|174.33|0|1550
2025-07-04 10:14:20|usa_0468|HRB|150|202503|202503|141|199003|202506|32.59|13.45|2.53|1.31|2.41|2.04|10.7|97.18|0.47|-7.74|5.43|0.81|2.96|2.73|17.03|9.18|3.27|8|4.39|10.44|0.69|1.29|0|0|639188129|772946000|661025000|8068426200|7348662222|10652337630|66797024|54.89|0|3500
2025-07-04 10:14:23|usa_0469|FFIV|90|202503|202503|102|199912|202506|119.96|27.92|6.68|2.96|6.93|5.91|7|5.1|0|0.18|1.36|-0.34|0|0|15.42|15.82|5.38|9|8|6.32|2.09|1.09|0|0|490072352|1259282000|545054000|15643986500|17046720080|18075662800|128444240|294.32|0|5605
2025-07-04 10:14:26|usa_0470|CINF|149|202503|202503|162|198412|202506|18.77|16.24|1.98|1.98|1.92|2.14|1.35|1.7|0.11|0.06|3.67|6.59|2.86|2.26|7.95|5.55|0|0|1.87|2.88|0.59|0.54|0|0|601669989|2232000000|209000000|21859732100|23276196000|24050580000|81407143|148.92|0|5148
2025-07-04 10:14:29|usa_0471|FLR|80|202503|202503|94|200112|202506|27.85|4.87|0.36|0.07|0.42|0.54|3.08|2.35|0.29|0.3|2.82|9.77|1.72|7.04|10.37|-46.63|1.82|1|3.98|5.56|1.65|3.05|0|0|1648506436|2511000000|567148000|7077359200|8518992438|7191232740|234275625|51.27|0|50182
2025-07-04 10:14:31|usa_0472|UNM|145|202503|202503|155|198609|202506|15.41|9.51|0.9|0.37|0.79|1.16|1.18|1.27|0.29|0.33|3.3|7.71|2.14|2.08|7.47|7.24|0|0|2.17|3.71|1.38|1.79|0|0|2372218519|38954400000|518100000|-21013019600|14199780444|16448478036|94563125|80.76|0|10300
2025-07-04 10:14:35|usa_0473|TW|13|202503|202503|25|201903|202506|61.15|60.25|14.02|15.85|13.3|17.23|3.76|5.26|0|0|-4.19|-4.19|0.39|0.3|2.82|3.15|0|0|0.74|1.83|1.03|1.02|0|0|681845600|1306455000|60745000|30540170200|31237748640|27155706720|155760265|146.4|0|919
2025-07-04 10:14:37|usa_0474|DOX|94|202503|202503|107|199809|202506|111.01|19.21|3.09|1.74|3.51|2.15|7.45|2.93|-0.24|0.19|6.12|4.62|1.54|2.21|15.34|12.79|3.27|6|1.52|1.69|1.07|1.03|0|0|948314011|323748000|878449000|10511935600|10147621560|12095504320|60788160|91.24|0|25000
2025-07-04 10:14:39|usa_0475|SNA|150|202503|202503|142|198912|202506|19.4|16.29|1.59|2.27|1.53|3.56|2.53|2.95|0.37|0.22|3.18|3.67|2.56|2.66|10.76|12.48|3.53|8|3.07|9.9|0.99|1.39|0|0|146079254|1434900000|556400000|16064213400|16271353256|17042488414|104841780|311.18|0|12800
2025-07-04 10:14:42|usa_0476|TMUS|65|202503|202503|73|200703|202506|42.47|23.27|1.55|3.95|1.23|3.35|2.11|4.43|1.42|1.4|0|0|0.07|1.38|-7.25|4.37|4.93|7|2.91|1.2|1.58|0.25|0|0|2751565361|12003000000|59335000000|344272149500|270982533096|294615256584|1163737583|238.26|0|53000
2025-07-04 10:14:45|usa_0477|HRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:14:45|usa_0478|ENR|30|202503|202503|40|201506|202506|77.31|27.62|2.24|2.09|1.4|0.51|46.24|10.87|-3.45|23.62|-2.62|4.07|2.84|5.95|7.78|0.11|6.68|5|9.46|5.09|1.2|1.88|0|0|348074074|139300000|467900000|4478404800|1455390720|1384992000|21359249|20.16|0|7500
2025-07-04 10:14:47|usa_0480|MLM|109|202503|202503|122|199412|202506|27.56|31.62|2.63|3.46|2.29|5.08|2.93|3.64|0.67|0.6|1.7|2.68|1.34|0.58|7.77|7.53|1.75|4|6.44|5.02|1.1|0.59|0|0|87881286|101000000|5628500000|38410273200|33090650048|34200208000|238791086|548.96|0|8846
2025-07-04 10:14:50|usa_0481|PHM|150|202503|202503|138|199012|202506|11.59|7.44|0.99|1.23|0.63|1.22|1.45|1.72|1.38|0.17|0.37|2.09|0.8|0.82|5.24|14.78|2.01|6|4.65|1.92|1.44|2.29|0|0|699178544|1878459000|181742000|21311116500|21151584900|28364627060|197997948|105.46|0|5245
2025-07-04 10:14:53|usa_0482|MGM|132|202503|202503|108|199806|202506|24.99|15.35|3.07|2.46|1.47|0.61|2.4|3.28|1.91|2.25|4|9.95|1.68|1.31|1.94|7.78|1.73|3|4.16|8.44|1.76|3.27|0|0|775078047|2270563000|23357015000|14271154000|9617184134|16969951840|174840055|34.39|0|70000
2025-07-04 10:14:56|usa_0483|CIT|74|202009|202009|40|201003|202003|33.91|3.43|10.85|0.69|3.88|0.73|0.96|0.33|4.45|1.26|28.08|-2.91|2.32|7.91|0.88|-3.76|0|0|3.66|6.16|1.46|2.09|16797601724|44706200000|5353453425|6705600000|7799300000|1607915200|1744895460|1745426760|26006264|17.71|-60.91|4325
2025-07-04 10:14:58|usa_0485|CMA|150|202503|202503|138|199012|202506|14.94|11.28|3.46|-4.27|3.01|2.43|1.66|1.18|1.52|0.99|3.56|29.91|3.43|4.76|5.27|3.52|0|0|2.9|3.09|1.13|2.01|38063787081|68459000000|6228833039|13573000000|456000000|1617773500|7827207385|8351000000|80807290|59.65|0|7948
2025-07-04 10:15:01|usa_0486|DRI|109|202503|202503|120|199503|202503|18.09|24.12|1.05|1.44|0.95|2.1|3.48|11.38|0.66|0.92|5.82|1.45|2.13|2.61|11.88|-5.62|3.29|4|4.24|4.79|0.69|2.59|0|0|133128269|240000000|6691000000|26957082300|0|0|0||0|177000
2025-07-04 10:15:04|usa_0487|RE|98|202006|202006|95|199612|202009|36.5|15.69|0.4|-1.2|1.28|0.94|1.18|0.86|0.15|0.07|2.36|5.39|1.44|3.03|9.15|5.51|0|0|1.73|1.89|0.57|0.85|18338594|11876000|7175791284|18836133000|0|-10022753900|7896068880|7806583260|47784248|197.54|-24.89|1603
2025-07-04 10:15:06|usa_0488|UDR|148|202503|202503|162|198412|202506|54.66|116.66|11.81|11.76|6.92|8.04|2.42|4.11|1.6|1.74|-0.66|-3.07|5.71|5.22|2.75|2.43|1.03|1|2.1|2.64|0.54|0.66|0|0|18483533|1250000|202586000|20437768500|13521858918|12048402210|97785177|40.83|0|1351
2025-07-04 10:15:10|usa_0489|NRG|88|202503|202503|86|200312|202506|27.55|26.07|2.34|1.34|0.98|1.14|2.3|14.76|-1.28|3.89|10.82|11.17|1.64|1.06|3.54|65.74|2.39|6|4|3.1|0.9|1.43|0|0|1428346524|693000000|2962000000|42161060000|31547884018|39502680000|551782250|160.58|0|4577
2025-07-04 10:15:12|usa_0490|CTAS|150|202412|202412|140|199003|202503|27.88|52.46|2.61|5.26|2.67|9.18|5.16|19.92|0.45|0.54|2.7|1.74|0.9|0.69|13.16|15.55|3.71|8|2.94|1.55|1.21|2.03|0|0|165867290|243428000|1537505000|93691719500|0|0|0||0|40000
2025-07-04 10:15:15|usa_0491|RAD|146|202006|202006|132|198512|201812|37.38|1.09|0.53|0.17|0.31|0.02|5.86|0.87|1.87|5.83|-1.28|2.23|1.08|0|-0.59|-8.25|4.08|9|5.92|28.34|1.31|-0.3|0|0|144318798|92730000|4001368000|3944956700|524076709|508407770|38021767|9.49|36.55|60800
2025-07-04 10:15:18|usa_0493|RL|96|202503|202503|109|199803|202506|24.09|23.62|1.39|0.95|1.51|2.48|3.09|6.39|0.21|0.44|4.49|9.25|1.17|1.24|12.79|3.58|5.13|8|3.31|6.64|1.14|1.39|0|0|878570563|2083000000|2409900000|15605211900|16863090964|20049868000|213639417|274.28|0|24900
2025-07-04 10:15:20|usa_0494|MAT|148|202503|202503|138|199012|202506|41.96|12.64|1.51|1.6|1.34|1.23|4.8|2.99|1.43|1.1|4.29|2.91|2.52|0|9.67|-7.46|3.86|8|4.61|5.12|0.9|1.08|0|0|438668138|1243696000|789029000|7459596300|6367850276|6840375000|57402201|19.72|0|24000
2025-07-04 10:15:24|usa_0495|WDAY|40|202503|202503|4|202406|202506|96.2|133.57|17.55|13.06|16.42|7.48|15.02|7.23|0.46|0.33|-0.85|-0.25|0|0|-22.57|-10.88|5.84|9|4.75|3.12|1.39|1.48|0|0|2483305605|7970000000|1282089000|59467249000|64452248960|57055843520|607634620|241.76|0|12300
2025-07-04 10:15:26|usa_0496|ETFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:15:27|usa_0497|ANSS|101|202503|202503|114|199612|202506|41.98|52.11|6.73|17.81|7.65|11.96|4.22|5|0.05|0.12|1.45|0.31|0|0|15.13|11.52|3.81|7|2.69|1.84|1.07|0.91|0|0|395637740|1828559000|206034000|29803620600|30877084836|30532959480|271031334|351.22|0|4100
2025-07-04 10:15:29|usa_0498|NAVI|34|202503|202503|45|201403|202506|9.11|28.2|46.24|51.72|1.71|1.82|1.05|0.55|30.47|18.25|95.08|135.33|5.15|4.54|0.53|0.43|0|0|4.2|7.46|2.15|1.58|0|0|1676000000|642000000|129000000|48021217800|1438200000|2735400000|8776126|14.1|0|5800
2025-07-04 10:15:31|usa_0499|CNC|77|202503|202503|90|200212|202506|81.42|8.09|0.42|0.41|0.45|0.16|2.59|0.97|0.49|0.66|-3.07|-3.8|0|0|9.71|5.25|4.67|6|6.17|1.6|1|0.34|0|0|2677426818|17287000000|2544000000|28145890800|27005277040|31889391440|250552400|54.28|0|56600
2025-07-04 10:15:34|usa_0500|GCI|34|202503|202503|40|201506|202506|132.14|358|0.95|0.59|0.54|0.25|1.5|3.49|1.17|6.72|-2.63|-16.57|24|113.43|-55.76|-33.52|7.08|8|8.49|14.75|1.41|2.31|0|0|81346281|85912000|1014718000|1446063800|525041010|470666180|5586316|3.58|0|21255
2025-07-04 10:15:36|usa_0501|RHI|150|202503|202503|154|198612|202506|49.8|20.53|1.67|1.03|1.61|0.74|4.75|3.19|0.17|0|5.8|3.54|1.77|5.46|20.26|28.29|4.5|10|3.54|7.14|0.99|1.63|0|0|235817748|342473000|366250000|3851351000|4193823990|4653222750|72802398|41.05|0|221600
2025-07-04 10:15:39|usa_0502|PANW|42|202503|202503|4|202406|202506|83.66|115.33|9.86|6.4|10.6|16.11|27.57|18.61|0.64|0.05|0.82|3.64|0|0|-15.96|-8.64|6.85|8|5.19|4.34|1.11|1.62|0|0|1524350725|3300200000|606800000|131656576000|134391938000|19374720000|1031995504|201.82|0|8014
2025-07-04 10:15:41|usa_0503|HOLX|130|202503|202503|139|199009|202506|87.49|27.49|3.13|5.97|2.81|3.76|8.78|3.14|0.63|0.55|-2.14|3.5|0|0|1.41|9.21|2.5|6|4.04|1.44|1.52|1.83|0|0|301303760|1621000000|456200000|15417093200|14520515040|17009822520|224500516|65.16|0|6478
2025-07-04 10:15:44|usa_0504|CHK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:15:45|usa_0505|CPB|151|202503|202503|140|199006|202506|55.73|20.7|2.09|2.3|1.71|0.92|32.47|2.41|5.21|1.78|4.24|6.8|2.54|4.93|15.23|17.89|3.3|6|2.51|5.76|0.62|0.3|0|0|172938060|143000000|2622000000|16071562500|9318184375|9500000000|170449292|31.25|0|14500
2025-07-04 10:15:49|usa_0508|Y|138|202006|202006|134|198612|202006|22.87|134.75|1.45|0.8|1.93|0.92|1.26|0.88|0.23|0.24|3.97|3.46|0|0|6.74|-0.6|0|0|1.25|0.74|0.45|0.82|2452594444|2813000000|5660339278|2772349000|272360000|6694234400|7448680400|7474494720|35844294|520.45|-34.76|10786
2025-07-04 10:15:51|usa_0509|ACGL|102|202503|202503|115|199609|202506|25.57|9.33|1|-0.54|2.24|1.97|1.12|1.65|0.11|0.13|0.69|-1|0|0|8.6|7.97|0|0|1.18|0.72|0.56|0.89|256683000|22281000|6040195330|10034000000|0|27645397200|34198380000|37159298685|142651346|91.05|0|4300
2025-07-04 10:15:54|usa_0510|JBHT|150|202503|202503|162|198412|202506|23.64|26.06|1.29|1.53|1.15|1.21|4.7|3.68|0.78|0.41|2.31|2.3|0.93|1.21|12.76|13.7|3.28|6|3.78|1.57|1.02|0.94|0|0|20981439|43407000|3682404000|15780403600|14244344560|15336192800|137580034|143.6|0|29056
2025-07-04 10:15:58|usa_0511|NWSA|39|202503|202503|48|201306|202506|39.24|34.56|0.82|0.98|1.02|1.58|0.93|2.05|0.07|0.24|1.18|3.1|1.35|0.67|-3.43|-11.84|0|0|1.89|1.22|1.71|1.62|0|0|1883694444|2095000000|3317000000|17567659500|16840002868|17490220000|106642845|29.72|0|23500
2025-07-04 10:16:00|usa_0512|FRC|127|202006|202006|39|201012|202009|17.82|19.43|6.69|9.24|4.82|5.06|2|1.88|2.85|1.62|-4.71|-9.1|0.82|0.72|3.87|3.92|0|0|2.95|2.04|1.07|1.44|19590397018|98533961000|1446124835|4676126000|388256000|32184024100|18529317912|18590194530|79617296|107.67|10.35|5197
2025-07-04 10:16:02|usa_0513|ALNY|73|202503|202503|-173|202603|198200|0|0|62.14|43.14|55.04|17.85|37.51|368.33|0.84|8.88|-7.19|-0.55|0|0|-46.27|-55.8|2.31|3|7.89|2.81|2.44|0.6|0|0|656220371|2632222000|668800000|40911697400|42493113990|37471327990|297690181|326.09|0|1323
2025-07-04 10:16:05|usa_0514|LKQ|73|202503|202503|86|200312|202506|23.01|13.81|1.55|0.95|1.29|0.69|2.63|1.55|0.56|0.71|-2.33|4.83|0.2|3.24|8.37|6.34|5.57|8|3.24|2.01|1.15|2.03|0|0|149254568|227000000|2469018000|13740046400|9559683000|11258071900|76277960|37.01|0|51000
2025-07-04 10:16:07|usa_0515|EXR|72|202503|202503|75|200609|202506|39.7|34.21|13.19|14.43|8|9.62|3.01|2.25|0.64|0.9|-4.4|3.49|4.23|4.4|2.91|5.49|2.22|3|4.8|3.55|0.89|0.24|0|0|85285627|119559000|9730000|44602272100|31290512976|19031923800|149414998|147.44|0|4048
2025-07-04 10:16:09|usa_0517|QSR|29|202503|202503|38|201512|202506|32.78|22.47|6.9|5.73|5.14|3.44|6.9|6.97|3.82|4.38|1|3.04|2.48|3.62|3.49|3.79|2.95|4|3.65|3.35|1.18|1.39|0|0|1361846154|899000000|3075000000|36187474400|21718539668|31090010000|235335897|66.29|0|6300
2025-07-04 10:16:11|usa_0518|HRL|150|202503|202503|162|198412|202506|18.39|22.4|1.05|2.72|0.97|1.4|3.06|2.09|0.16|0.36|2.69|1.06|1.86|3.76|14.24|14.17|3.33|6|1.86|4.65|0.44|0.01|0|0|302466622|698981000|1800012000|18923857500|16755075172|16671630030|98908326|30.47|0|18700
2025-07-04 10:16:14|usa_0520|FLS|149|202503|202503|159|198509|202506|12130.34|24.46|1.23|1.13|1.06|1.5|2.73|3.29|0.78|0.72|-1.16|4.48|1.72|1.6|8.81|4.67|3.08|6|3.36|3.98|1.44|1.86|0|0|169829580|540804000|714980000|7847743200|6867115950|6843715500|147538146|52.35|0|17000
2025-07-04 10:16:17|usa_0521|PKG|89|202503|202503|102|199912|202506|21.48|19.71|1.55|1.76|1.28|1.97|3.45|3.77|1.07|0.55|4.57|4.24|3.28|2.65|9.91|9.28|3.14|5|2.09|2.01|1.1|0.47|0|0|230316023|843100000|3344400000|18588331000|16946950445|17789680000|136439772|188.45|0|15500
2025-07-04 10:16:20|usa_0522|CCK|150|202503|202503|142|198912|202506|22.41|22.15|1.06|1.61|0.6|1.03|40.87|4.45|11.96|2.39|4.03|1.62|1.68|1.23|4.34|4.94|1.94|4|2.47|1.36|1.16|1|0|0|306117293|779000000|4098000000|18121068800|12044952720|13840512000|118334328|102.98|0|33000
2025-07-04 10:16:23|usa_0524|FBHS|42|202006|202006|36|201109|202009|39.93|27.59|1.8|2.39|1.65|2.1|3.04|4.78|0.49|0.91|4.42|4.27|1.27|1.1|7.4|9.22|5.68|7|3.26|1.49|1.53|1.71|0|0|233012821|398400000|958600000|13625942600|11991665675|11832700000|86071191|85.25|56.48|24700
2025-07-04 10:16:24|usa_0525|IT|110|202503|202503|123|199409|202506|147.23|25.15|3.17|3.05|3.26|4.98|26.32|20.77|-1.56|1.64|0|0|0|0|17.58|7.76|4.44|8|3.27|1.36|1.07|1.54|0|0|235475645|2091048000|1012073000|31481461300|31281413562|36290871600|320959276|404.22|0|16724
2025-07-04 10:16:27|usa_0526|FMC|141|202503|202503|142|198912|202506|27.64|15.94|1.51|3.86|1.12|1.27|3.03|1.19|1.22|0.91|1.22|2.34|1.24|5.56|7.91|7.71|2.36|6|1.79|0.93|1.06|0.82|0|0|130420000|315300000|733800000|8932759100|5214959100|5450796500|82180931|41.75|0|6400
2025-07-04 10:16:30|usa_0527|AGNC|52|202503|202503|65|200903|202506|50.48|22.98|37.32|8.62|34.48|13.22|1.02|1.12|0.09|0.01|-5.31|11.49|15.1|15.67|10.55|-7.9|0|0|3.38|1.58|0.31|1.71|0|0|1076269231|455000000|0|10618249900|8721310000|5153752000|246936533|9.19|0|51
2025-07-04 10:16:32|usa_0528|DISCA|66|202006|202006|59|200512|202009|47.36|11.04|4.15|2.4|3.63|1.4|1.62|1.12|0.95|1.55|2.91|12.83|0|0|5.19|5.15|3.64|6|3.64|9.24|1.39|1.39|0|0|770589762|1683000000|1088000000|26115831400|12269400000|16310800000|100517969|24.2|-18.84|9200
2025-07-04 10:16:33|usa_0530|GRA|90|202006|202006|83|199912|202009|43.06|45.86|1.47|2.67|1.26|1.73|12.43|9.02|-2.42|7.87|2.43|-0.92|1.61|2.9|12.56|2.38|2.98|5|3.58|1.28|1.69|1.92|0|0|459643333|997600000|1144400000|4413342800|2666738694|2667198000|21440246|40.29|-39.16|4000
2025-07-04 10:16:35|usa_0531|GT|149|202503|202503|158|198512|202506|35.66|12.35|0.58|0.62|0.33|0.16|4.43|0.6|2.67|1.63|-0.97|2.6|2.19|8.34|1|-15.01|2.27|4|5.59|3.53|1.7|2.48|0|0|1051400758|902000000|7668000000|10254742200|2962177019|2426580000|65094107|10.37|0|63000
2025-07-04 10:16:38|usa_0532|VRSN|94|202503|202503|102|199912|202506|192.99|35.31|20.72|19.37|19.45|17.72|11.56|10.37|-3.23|-0.9|0|0|0.01|0.27|22.68|223.46|3.64|9|7.79|0.91|1.63|0.76|0|0|1081501903|648500000|259771000|28256120000|27176080000|33163192800|213421843|288.8|0|872
2025-07-04 10:16:41|usa_0533|NYCB|110|202006|202006|107|199312|202009|18.35|11.29|14.43|11.57|6.14|3.65|1.81|0.63|2.26|2.12|-1.61|0.52|4.89|7.53|3.54|2.02|0|0|5.37|4.6|0.85|0.68|14501129215|31729581000|1587348000|6572709000|575456000|12016480100|3836732526|3820190045|33353428|8.27|-34.1|2786
2025-07-04 10:16:43|usa_0534|CDK|29|202006|202006|24|201409|202009|93.35|25.79|4.63|3.9|3.97|2.72|18.44|47.21|-8.98|-4.49|6.46|2.41|1.1|1.38|12.53|9.56|6.24|8|2.27|1.56|1.23|1.7|0|0|383018519|215700000|109100000|7640975500|5165475500|5189250000|30233438|42.5|-9.36|9000
2025-07-04 10:16:45|usa_0535|SPLK|39|202006|202006|-173|202603|198200|0|0|13.45|12.89|12.92|12.48|12.89|17.98|0.23|1.35|-3.34|-1.02|0|0|-26.8|-18.18|6.97|8|5.68|5.04|1.92|1.29|0|0|1042295162|2056668000|572760000|30214276900|30021425840|29752635360|348793864|187.18|58.55|5800
2025-07-04 10:16:46|usa_0536|JLL|100|202503|202503|112|199706|202506|22.16|23.13|1.2|0.39|0.98|0.51|2.5|1.78|0.49|0.4|-0.65|-0.27|0.66|0.89|7.83|5.95|4.52|10|2.57|4.06|1.3|1.35|0|0|127647113|432400000|1475900000|14602099700|12153003030|13344809940|120348736|255.78|0|93400
2025-07-04 10:16:48|usa_0537|AJG|149|202503|202503|138|199012|202506|22.88|49.25|1.85|3.56|1.98|6.24|3.9|3.67|0.38|0.59|2.82|0.81|2.89|0.78|18.12|7.44|2.44|4|1.8|0.79|0.65|0.63|0|0|517207760|16691800000|823600000|78397086400|81967686360|62135292000|440920398|320.12|0|33300
2025-07-04 10:16:52|usa_0538|HAS|149|202503|202503|142|198912|202506|22.68|24.36|1.41|3.14|1.32|2.43|3.27|8.84|0.73|2.85|4.24|-12.61|1.58|3.79|9.58|6.31|3.93|8|4.28|3.5|1.14|0.75|0|0|527537376|620800000|482215000|13082652300|10344101320|10130909160|147147434|73.82|0|5600
2025-07-04 10:16:55|usa_0540|SNPS|127|202503|202503|134|199112|202506|59.74|39.61|3.51|9.54|4.42|13.77|4.22|8.59|0.05|1.01|1.4|0.59|0|0|9.74|14.24|3.81|8|2.25|1.13|1.25|0.99|0|0|751087967|14263911000|956773000|80929611300|85134816040|85588624020|812645290|548.74|0|13896
2025-07-04 10:16:58|usa_0541|TMK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:16:59|usa_0542|FTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:17:00|usa_0543|DISCK|66|202006|202006|48|200809|202009|23.39|9.88|3|2.32|3.15|1.25|1.62|1|0.95|1.55|3.43|14.05|0|0|5.19|5.15|0|0|0.95|1.23|1.28|1.51|0|0|770589762|1683000000|1088000000|24960124900|9871290000|13122780000|54671096|19.47|-21.51|9200
2025-07-04 10:17:01|usa_0544|HFC|127|202006|202006|124|198906|202006|15.01|23.32|0.48|0.39|0.41|0.25|10.06|0.64|2.26|0.46|4.13|10.17|2.25|6.94|16.49|-1.81|2.7|5|3.09|5.47|0.78|1.93|0|0|393110272|902509000|4875677000|5528693000|3193325505|3190832190|64469125|19.71|-63.26|4074
2025-07-04 10:17:05|usa_0545|MD|109|202503|202503|83|199806|201903|20.89|9.27|2.33|0.92|2.27|0.61|2.11|1.56|0.23|0.78|1.51|4.85|0|0|9.89|-55.02|3.26|5|6.75|8.88|0.92|2.28|0|0|51512394|219176000|174286000|1626174800|1231379240|1201740750|13381167|14.35|0|9480
2025-07-04 10:17:08|usa_0546|ADT|18|202503|202503|30|201712|202506|19.54|14.6|3.27|3.13|1.29|1.62|1.63|1.96|2.58|2.16|11.09|10.41|2.39|2.6|-1.8|-5.04|4.91|6|3.75|2.01|2.23|2.42|0|0|143385875|3744000|2967570000|14900833900|7139338437|6442256590|159855596|8.47|0|17500
2025-07-04 10:17:10|usa_0547|WSM|146|202503|202503|160|198506|202506|72.74|20.14|1.33|1.26|1.4|2.82|5.89|9.86|0.19|0.59|6.18|1.9|2.33|1.37|15.2|23.67|4.37|9|8.03|7.24|1.31|2.74|0|0|163767382|1047181000|2033630000|20254859900|21291961281|13727732160|338080660|173.19|0|27000
2025-07-04 10:17:13|usa_0548|XRAY|140|202503|202503|121|199003|202006|28.96|118.68|2.59|3.03|2.22|0.86|3.35|1.57|0.54|1.16|2.05|3.16|0.73|4.03|8.66|-0.73|2.99|6|2.34|2.89|0.87|1.12|0|0|164396071|398000000|910500000|5101779200|3164884000|3472956000|37204374|15.88|0|15200
2025-07-04 10:17:16|usa_0549|IDXX|121|202503|202503|134|199112|202506|39.45|49.57|4.45|13.6|4.86|11.29|34.05|29.79|-6.8|0.65|1.94|1.48|0|0|16.94|38.31|4.35|10|5.16|1.47|0.68|0.75|0|0|148753450|163970000|633302000|43909739800|43304091600|46340848680|278019920|536.34|0|9200
2025-07-04 10:17:19|usa_0550|AYI|80|202503|202503|91|200206|202503|21.48|20.48|1.49|1.25|1.47|1.97|3.29|3.19|0.53|0.39|3.78|1.87|1.24|0.25|11.42|10.26|5.33|8|6.77|8.74|1.55|1.01|0|0|245577228|371800000|270500000|8603523000|0|0|0||0|12000
2025-07-04 10:17:22|usa_0551|VMW|62|202006|202006|53|200706|202009|59.34|33.88|8.09|5.38|8.84|5.32|10.6|7.74|0.17|0.82|0|0|0|0|16.25|14.54|5.78|8|2.71|1.6|1.13|0.61|0|0|5056043304|4703000000|1302000000|63010338100|59366159300|59730429500|189206587|141.19|-0.1|31000
2025-07-04 10:17:23|usa_0552|VAL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:17:25|usa_0553|HP|149|202503|202503|143|198909|202506|66.22|6.95|2.35|0.71|2.74|0.49|1.37|0.51|0.12|0.76|2.1|18.06|2.37|6.6|8.34|-9.24|1.66|2|4.71|6.01|1.23|2.38|0|0|204049008|195582000|3729215000|3669236700|1507135948|1628775240|38079499|15.16|0|8510
2025-07-04 10:17:28|usa_0554|MSCI|65|202503|202503|71|200709|202506|33.56|39.64|8.57|19.52|8.52|15.5|11.27|33.82|-0.76|-4.74|5.78|1.72|1.06|1.18|11.75|19.17|4.56|8|1.84|1.18|1.21|0.46|0|0|512868379|357106000|241672000|48812991900|44756062132|48647442260|285256508|576.74|0|3513
2025-07-04 10:17:30|usa_0555|RJF|148|202503|202503|143|198909|202506|13.94|14.76|0.84|0.21|1.26|2.4|1.86|2.55|0.39|0.24|0.78|5.14|1.21|1.24|11.72|9.24|0|0|2.52|1.98|1.43|1.11|12596870551|25372000000|2173814336|17090000000|537000000|16836087700|31156072584|21379778000|174172943|153.37|0|14200
2025-07-04 10:17:34|usa_0556|TOL|151|202503|202503|143|198909|202506|25.27|8.74|2.05|1.35|1.61|1.13|3.22|1.45|1.02|0.35|10.7|14.8|1.03|0.8|6.28|5.1|1.63|4|5.44|5.82|1.54|2.81|0|0|483218485|686466000|419562000|13694218000|11581701750|15006328210|220385809|117.79|0|5100
2025-07-04 10:17:37|usa_0557|IRM|97|202503|202503|91|200209|202506|54.29|250.17|3.44|4.49|2.14|4.85|4.83|7.53|2.05|-21.35|7.72|1.63|5.12|2.92|2.2|1.91|3.06|5|5.32|18.75|0.7|0.93|0|0|161122417|155338000|6483393000|45296192800|30254939559|29547442470|177308031|102.57|0|25000
2025-07-04 10:17:39|usa_0559|LNT|149|202503|202503|146|198812|202506|17.9|20.85|2.45|5.5|1.46|3.81|1.63|2.19|1.04|1.5|0.96|-2.71|5.07|3.27|5.38|5.46|1.98|3|2.15|0.96|0.37|0.61|0|0|110751404|25000000|13936400000|26137309900|15533309861|15105406000|111972279|60.47|0|3597
2025-07-04 10:17:42|usa_0560|WBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:17:43|usa_0561|PNW|149|202503|202503|138|199012|202506|17.45|17.79|2.84|4.13|1.47|2.02|1.42|1.59|1.07|1.44|2.02|2.18|5.24|3.98|4.4|5.27|1.78|3|1.92|1.83|0.43|0.53|0|0|76551092|10047000|15069766000|20510988500|10682565901|10099284130|105168016|89.47|0|6210
2025-07-04 10:17:46|usa_0562|RLGY|42|202006|202006|23|201312|201909|18.91|18.57|1.51|0.88|0.71|0.21|2.03|0.67|0.47|2.49|13.57|2.96|3.14|0|0.17|-10.96|3.22|4|9.51|12.82|1.65|4.02|0|0|262948718|686000000|784000000|4450718700|1089602560|1096928000|16255677|9.44|55.5|10150
2025-07-04 10:17:48|usa_0563|HII|45|202503|202503|57|201103|202506|15.73|17.4|0.96|0.83|0.83|0.83|3.86|1.99|1.19|0.67|5.11|3.03|1.42|2.22|13.09|15.71|4.5|6|2.59|1.58|1.25|0.81|0|0|575756098|167000000|3053000000|12509673100|9474576502|9827422000|121428986|241.46|0|42000
2025-07-04 10:17:50|usa_0564|LAZ|69|202503|202503|81|200503|202506|24.45|16.72|1.9|1.25|1.98|1.68|7.65|7.49|1.24|2.8|5.17|15.01|2.77|4.17|14.39|11.14|4.81|5|2.77|1.98|1.84|1.66|858192667|873665000|1197966908|1173530000|753814000|5160839300|4517192252|5349179846|42512297|47.98|0|2983
2025-07-04 10:17:52|usa_0565|FDS|102|202503|202503|113|199612|202503|36.14|33.11|5.77|9.36|6.6|7.71|9.1|8.45|0.19|0.66|3.83|2.35|0.87|0.92|30.71|28.07|4.98|9|6.7|3.58|1.15|0.45|0|0|165314069|364045000|382031000|18455790000|0|0|0||0|10065
2025-07-04 10:17:54|usa_0566|DRE|110|202006|202006|107|199312|202009|35.02|36.18|10.23|17.98|6.46|14.65|1.86|2.75|1|0.62|-0.16|-0.12|5.57|2.54|4.44|4.7|1.79|3|2.02|1.37|0.82|0.47|0|0|59899108|29870000|6209222000|16810876100|13666505400|13747943700|67356769|36.9|8.63|400
2025-07-04 10:17:56|usa_0567|ARE|97|202503|202503|108|199806|202506|50.05|95.57|15.39|17.53|8.28|4.11|1.98|0.72|1.14|0.75|-7.29|-7.22|3.7|7.24|2.73|2.4|1.9|2|4.34|1.39|0.76|0.77|0|0|84954792|476430000|469524000|29713498800|12356534637|9038658240|125987513|72.63|0|439
2025-07-04 10:17:58|usa_0569|ALB|113|202503|202503|107|199312|202009|21.49|24.38|2.23|3.62|1.72|1.45|2.49|0.95|0.56|0.35|2.39|-2.24|1.62|2.59|10.45|6.47|2.27|4|3.58|7.82|1.31|1.36|0|0|312530636|1518511000|5136357000|11875637600|7373163102|6676548450|218391637|62.67|0|6000
2025-07-04 10:18:01|usa_0570|GPN|82|202503|202503|96|200106|202506|36.9|12.91|3.73|9.36|3.15|2|4.15|0.88|0.77|0.76|0.73|0.03|0.25|1.25|9.98|1.18|4.32|3|3.61|1.28|0.93|1.12|0|0|696311185|2896024000|1477635000|34323165200|19638742464|24031689840|243912952|80.04|0|24000
2025-07-04 10:18:03|usa_0571|MAN|125|202503|202503|124|199406|202506|37.3|17.57|0.32|0.2|0.3|0.11|3.41|0.89|0.55|0.51|3.99|5.6|1.41|5.59|8.9|2.33|3.95|8|2.12|2.33|1.34|2.12|0|0|431373600|395000000|540400000|2548909000|1879113080|2363400000|33261262|40.4|0|28000
2025-07-04 10:18:06|usa_0573|TDC|59|202503|202503|71|200709|202506|40.93|15.71|2.38|1.33|2.55|1.28|7.38|13.5|0.61|3|5.59|9.09|0|0|15.53|14.33|6.51|9|8.25|16.92|1.19|0.85|0|0|716678571|368000000|383000000|2238836000|2139529000|2420635000|24532476|22.31|0|8535
2025-07-04 10:18:08|usa_0574|WPC|93|202503|202503|106|199812|202506|23.82|32.15|9.9|14.45|6.66|8.58|1.77|1.63|0.76|0.94|4.79|5.03|6.51|5.68|5.19|2.63|2.28|3|0.71|1.32|0.59|1.04|0|0|137090622|187809000|2344729000|21342788400|13659704166|10821233264|82695174|62.38|0|204
2025-07-04 10:18:11|usa_0576|BKD|65|202503|202503|2|202003|202009|5.48|5.77|2.16|0.97|1.04|0.5|2.56|11.12|3.21|29.39|-0.42|-3.51|1.9|0|-4.67|1.78|2.74|4|5.63|4.33|1.83|1.78|0|0|143606381|239731000|5970169000|5705348400|1628660184|1274918880|19964001|6.96|0|58400
2025-07-04 10:18:13|usa_0577|TRMB|131|202503|202503|137|199103|202506|41.06|12.39|2.53|4.43|2.55|5.25|3.69|3.35|0.45|0.26|-1.87|1.47|0|0|4.58|9.97|3.59|7|2.79|0.95|1.5|1.26|0|0|122187441|290000000|385100000|19228832700|18127490752|19086176000|97687276|75.98|0|11484
2025-07-04 10:18:16|usa_0578|CNX|87|202503|202503|99|200003|202412|21.2|11.65|3.03|4.6|1.99|3.16|3.41|1.29|0.95|0.71|1.45|-1.2|1.82|0|10.23|-8.36|1.81|1|5.68|11.2|1.3|3.14|0|0|124856218|2615000|7225001000|7553295500|4899123112|6308819720|66928368|33.68|0|467
2025-07-04 10:18:19|usa_0579|SBNY|70|202006|202006|66|200403|202009|28.11|8.58|4.28|-2.05|5.81|0.02|1.98|0.01|0.65|0.89|7.66|9.66|2.14|2.7|6.63|5.36|0|0|4.56|3.13|1.03|2|16750163657|50231882000|3577903682|11720203000|291863000|-12646088500|40176150|39588750|56844|0.75|0|1472
2025-07-04 10:18:21|usa_0580|CPT|113|202503|202503|126|199312|202506|40.97|103.39|10.13|11.14|6.35|7.88|1.96|2.61|1.18|0.81|2.31|0.88|5.24|3.69|3.45|3.13|2.29|3|2.36|1.88|0.56|1.01|0|0|50062972|26182000|5027414000|15821325200|12038007829|11202287520|113780114|112.69|0|1650
2025-07-04 10:18:24|usa_0582|BR|61|202503|202503|73|200703|202506|23|36.55|2.12|3.69|2.18|4.25|6.86|11.98|0.88|1.44|5.72|1.34|2.01|1.45|16.3|15.52|5.04|7|1.57|0.87|0.91|1.12|0|0|241808621|317200000|454200000|31663530100|28483116000|28361601000|118806641|243.03|0|12000
2025-07-04 10:18:26|usa_0583|HAIN|110|202503|202503|96|199409|201809|43.74|301.33|1.64|1.77|1.34|0.08|2.03|0.2|0.38|1.02|-2.44|4.8|0|0|3.53|-4.31|2.83|5|6.71|8.45|1.01|-0.04|0|0|43556467|44425000|377421000|801715300|137184560|155467120|2526828|1.52|0|4287
2025-07-04 10:18:28|usa_0584|RGA|113|202503|202503|108|199806|202506|14.83|16.74|-0.51|-3.27|0.68|0.63|0.99|1.15|0.49|0.5|0.37|-3.91|1.33|1.79|7.3|3.79|0|0|1.73|1.47|0.91|1.73|0|0|13942035714|17022000000|244000000|1910819000|13108779288|12695040000|73140258|198.36|0|3188
2025-07-04 10:18:31|usa_0585|KRC|97|202503|202503|110|199712|202506|66.33|20.42|11.88|11.19|6.93|3.6|2.09|0.76|1.04|0.86|-2.16|-14.36|4.56|6.3|3.51|2.13|1.87|2|4.11|2.53|0.79|0.56|0|0|89482519|175898000|53060000|8703671400|4057802528|3964167107|41604168|34.31|0|267
2025-07-04 10:18:34|usa_0586|CSGP|93|202503|202503|86|200312|202506|219.53|277.24|7.87|19.72|8.46|11.68|4.11|3.96|0.07|0.12|-3.1|-6.57|0|0|-0.21|7.46|3.71|7|7.72|1.36|1.46|0.7|0|0|493411940|3966400000|216957000|30945490700|32923800000|3033813600|237426849|80.4|0|4337
2025-07-04 10:18:36|usa_0587|XYL|44|202503|202503|55|201109|202506|28.58|34.87|2.33|3.38|2.24|3.67|3.61|2.91|0.67|0.19|1.8|0.53|1.3|1.18|8.53|4.62|5.53|6|2.13|2.02|1.05|0.86|0|0|519292683|1059000000|635000000|32673885400|31486224000|23362416000|167606164|129.36|0|16300
2025-07-04 10:18:38|usa_0588|TSS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:18:39|usa_0589|SPR|65|202503|202503|55|200609|202006|38.76|13.43|1.01|0.59|0.86|0.73|3.34|1.58|0.71|-1.63|2.79|-7.25|0.67|0.79|9.19|-5.29|2.58|1|2.97|10.09|1.37|1.65|0|0|508764516|228200000|2226600000|9465216000|4475716035|3963785000|46761586|38.15|0|18200
2025-07-04 10:18:41|usa_0590|SIVB|143|202009|202009|115|199112|202009|23.14|14.31|-0.4|-5.51|3.53|3.72|2.19|1.82|0.33|0.11|-0.51|0.1|0.05|0|9.96|13.07|0|0|5.89|2.11|1.38|2|14922660667|84773020000|5115100436|41592100000|393970000|-27753790400|12461228560|12547538954|77294595|240.62|15.16|3984
2025-07-04 10:18:43|usa_0591|LEG|149|202503|202503|143|198412|202009|20.45|24.65|1.2|1.73|1.02|0.29|2.81|1.61|0.68|2.59|4.77|6.22|2.89|2.24|9.7|6.41|2.51|5|3.49|2.8|1.04|1.99|0|0|167142857|412600000|965300000|2730088900|1205488940|1210444000|23184812|8.92|0|22000
2025-07-04 10:18:46|usa_0592|RPM|150|202412|202412|140|199003|202503|22.63|22.81|1.34|2.32|1.06|2|3.09|5.47|1.05|0.78|2.42|2.43|3.18|1.75|7.02|9.77|3.55|8|1.71|1.16|1.05|0.94|0|0|127990060|241895000|1144521000|16476467400|0|0|0||0|14621
2025-07-04 10:18:50|usa_0593|OGE|149|202503|202503|142|198912|202506|14.82|18.41|2.28|4.36|1.47|2.85|1.87|1.94|1.14|1.28|3.21|4.19|5.18|3.79|6.09|-1.63|1.86|3|1.94|0.91|0.47|1.01|0|0|23446208|26900000|9251300000|14796634300|8935034276|8898190000|47357478|44.38|0|2425
2025-07-04 10:18:53|usa_0595|KEYS|35|202503|202503|43|201409|202506|36.81|39.21|3.02|4.92|3.29|5.7|4.86|5.25|0.65|0.46|-1.35|1.2|0|0|14.7|12.37|6.96|8|1.74|4.56|1.17|0.77|0|0|1029593750|3118000000|771000000|28164791700|28697519500|31739500000|156597826|167.05|0|13600
2025-07-04 10:18:55|usa_0596|MRVL|86|202503|202503|65|200406|202009|202.29|19.82|5.03|10.13|5.81|10.04|3.05|4.87|0.05|0.32|4.49|2.2|1.38|0.32|1.93|14.77|3.26|4|3.11|1.72|2.07|0.87|0|0|1184087895|885900000|453936000|68166896000|64942784508|50188213320|1847839016|75.18|0|5633
2025-07-04 10:18:57|usa_0597|AVT|149|202503|202503|140|199006|202506|28.28|14.87|0.42|0.2|0.36|0.21|1.28|0.91|0.47|0.54|2.72|16.36|1.19|2.49|4.99|-0.56|2.71|6|1.96|2.69|1.41|1.25|0|0|409825326|188912000|680524000|6901162500|4507994164|5247329560|30694089|53.08|0|14600
2025-07-04 10:19:00|usa_0598|HHC|44|202006|202006|16|201603|202003|49.09|32.43|9.55|8.01|7.62|3.11|1.66|0.88|0.75|1.24|-4.7|-27.04|0|0|0.63|-1.74|1.41|1|2.63|3.21|1.29|1.96|0|0|494641366|930597000|57882000|6750639200|3122844405|3156880500|20849124|56.85|-56|1500
2025-07-04 10:19:02|usa_0599|ARW|149|202503|202503|150|198712|202506|29.63|17.55|0.39|0.3|0.25|0.24|1.33|1.12|0.85|0.48|-0.86|13.31|0.15|0|5.16|5.02|2.62|5|2.4|1.66|1.36|1.57|0|0|298658674|231882000|798190000|9294321800|6609450039|10095769180|56706320|127.43|0|19300
2025-07-04 10:19:05|usa_0600|REG|109|202503|202503|122|199412|202506|40.04|33.61|12.54|9.94|7.8|8.83|2.1|2|0.92|0.69|0.07|1.95|5.27|3.91|3.29|0.88|2.02|2|4.82|1.79|0.72|1.24|0|0|62439918|75093000|296307000|17898098900|12930089857|12107034330|79162049|71.23|0|450
2025-07-04 10:19:08|usa_0601|IEX|133|202503|202503|142|198912|202506|22.89|27.82|2.42|5.88|2.22|4.06|4.51|3.4|-1.97|0.5|1.46|1.86|1.49|1.58|10.86|12|2.91|7|2.39|1.42|1.15|0.81|0|0|145893147|594100000|281852000|14608365400|13290649000|13332259090|116424300|175.57|0|7439
2025-07-04 10:19:11|usa_0602|PWR|97|202503|202503|110|199712|202506|37.69|60.98|1|0.7|1.05|2.29|1.96|7.51|0.32|0.59|2.06|4.19|0.27|0.1|4.65|6.71|2.45|5|4.38|2.4|1.53|1.16|0|0|223515617|520561000|1655503000|59959838500|56055464080|54262419680|418939169|378.08|0|40300
2025-07-04 10:19:13|usa_0604|CYH|85|202503|202503|62|200012|201606|36.6|16.39|1.19|1|0.4|0.04|1.42|0.4|1.35|-5.89|0|0|0|0|0.25|-2.63|4.36|7|7.87|5.79|1.45|0.96|0|0|231085440|431000000|5309000000|11972041800|477029860|391046580|8514578|3.4|0|80000
2025-07-04 10:19:16|usa_0605|OHI|117|202503|202503|130|199212|202506|30.9|22.76|11.61|12.26|6.87|9.45|1.8|2.24|1.05|0.94|5.12|2.12|8.62|7.31|3.45|4.2|2.05|3|4.2|3.1|0.81|1.37|0|0|59080063|367957000|2235832000|14875720800|10490622700|8595267950|97050839|36.65|0|49
2025-07-04 10:19:18|usa_0606|JEC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:19:19|usa_0608|CSL|150|202503|202503|138|199012|202506|18.92|13.9|1.1|1.82|1.08|3.45|2.42|7.45|0.48|0.87|2.33|7.7|1.95|1.07|9.78|7.52|2.66|6|1.74|2.35|0.97|0.64|0|0|175121508|220200000|765900000|17821194200|16168220000|20350300000|151525110|373.4|0|13000
2025-07-04 10:19:22|usa_0610|WCN|93|202503|202503|106|199812|202506|41.42|76.84|3.8|5.62|2.96|5.32|2.81|6.02|0.88|1.05|-0.79|0.75|0.85|0.66|4.86|1.86|2.4|5|4.59|0.46|0.52|0.82|0|0|89882086|111226000|5219777000|56532160000|48233136960|49106295696|176918619|186.72|0|18204
2025-07-04 10:19:25|usa_0612|MIDD|137|202503|202503|127|199309|202506|34.46|18|1.84|2.62|1.49|2.03|10.45|2.06|8.76|0.64|0.68|-0.55|0.35|0|9.93|7.2|3.27|5|5.19|21.24|1.29|1.73|0|0|41690837|745143000|343369000|9341366000|7720675200|7913808000|105480667|144|0|9778
2025-07-04 10:19:28|usa_0613|ALLE|35|202503|202503|47|201309|202506|53.93|20.24|3.53|3.76|3.05|3.29|54.04|7.72|-4.15|1.24|1.9|2.78|0.93|1.37|14.1|14.08|7.11|9|3.2|3.89|1.24|1.04|0|0|281381818|494500000|293700000|13903925100|12402693372|13359924000|129763121|144.12|0|11000
2025-07-04 10:19:30|usa_0614|QGEN|101|202503|202503|114|199612|202506|111.36|117.22|7.3|8.01|6.9|5.27|7.73|3.05|0.44|0.41|-1.02|0.01|0.01|0.52|6.98|0.32|3.15|5|2.52|1.51|1.08|-0.26|0|0|411353697|963445000|475099000|10852589800|10407695778|11247337620|67552322|48.06|0|5100
2025-07-04 10:19:32|usa_0615|UGI|148|202503|202503|150|198712|202506|28.47|14.99|1.34|1.93|0.8|1.07|2.24|1.56|1.97|1.4|-1.02|-0.69|3.93|4.12|4.4|4.61|3.6|6|1.1|1|0.52|1.37|0|0|255862385|426000000|6805700000|14423952100|7826902014|7610869500|63633147|36.42|0|7550
2025-07-04 10:19:36|usa_0616|AIV|106|202503|202503|100|199509|202009|51.43|30.06|9.35|10.56|4.21|5.64|3.55|11.09|2.78|9.8|3.08|0.99|5.79|4.86|3.06|2.88|2.06|3|3.85|2.05|0.74|1.03|0|0|120115294|49147000|87661000|2451687600|1186443515|1284983450|8451660|8.65|0|950
2025-07-04 10:19:39|usa_0617|EWBC|94|202503|202503|106|199812|202506|16.74|12.05|4.25|-0.97|5.09|5.39|1.98|1.76|0.77|0.45|1.8|-2.42|1.46|2.28|8.8|9.12|0|0|3.48|2.07|0.93|2.22|15162105852|41680555000|2590381967|3980574000|96092000|13472894700|13915256058|14343502140|82275013|100.98|0|3200
2025-07-04 10:19:41|usa_0618|NDAQ|86|202503|202503|92|200206|202506|33.16|40.65|2.53|4.58|2.51|6.63|5.31|4.45|0.84|0.81|2.91|2.98|1.59|1.11|4.78|9.87|2.49|4|3.05|1.45|1.33|1.01|0|0|887178627|2554000000|822000000|58118953500|51321723742|14977850000|313250710|89.42|0|4670
2025-07-04 10:19:43|usa_0619|WLL|70|202006|202006|64|200312|201912|353.49|5.68|3.69|1.85|2.26|1.46|1.35|0.28|0.71|-5.12|-73.91|-702.19|0|0|-0.26|-85.83|2.48|2|9.95|0.47|2.15|-16.44|0|0|80867642|492088000|2977479000|2021165500|1906968105|1906294650|100413615|20.85|119.01|505
2025-07-04 10:19:45|usa_0620|PKI|146|202006|202006|123|198912|202009|70.5|46.87|1.74|5.3|1.55|4.71|2.79|4.73|0.45|0.66|2.76|0.15|1.55|0.23|8.39|6.02|2.6|6|2.03|2.54|1.06|1.15|0|0|153864915|218536000|518011000|15786639900|13994490510|14040678190|99328627|125.51|47.36|13000
2025-07-04 10:19:48|usa_0621|INGR|93|202503|202503|106|199812|202506|18.32|14.31|1.09|1.18|0.87|1.22|1.92|2.17|0.65|0.44|2.04|1.24|1.65|2.34|7.2|7.33|2.76|5|1.91|2.91|0.79|0.6|0|0|305655914|846000000|2380000000|9688857800|8720325314|9167912000|58555594|135.62|0|11000
2025-07-04 10:19:50|usa_0622|CAR|147|202503|202503|119|199503|202412|30.25|7.2|1.81|2.02|0.41|0.53|3.31|5.41|10.58|-8.21|16.63|13.93|2.05|0|6.91|-2|3.05|6|8.48|17.78|2.26|2.9|0|0|573861069|516000000|13882000000|28620241400|5952318120|11765880000|248854955|169.05|0|30000
2025-07-04 10:19:54|usa_0623|SEIC|149|202503|202503|142|198912|202506|25.72|19.53|3.45|4.01|3.78|5.43|7.85|4.95|0.13|0|3.67|5.26|0.78|1.09|31.93|27.66|3.89|9|0.82|0.9|1.11|1.02|0|0|288946391|741859000|221349000|10444515900|11213063282|13442876280|112804936|89.86|0|3756
2025-07-04 10:19:57|usa_0624|JKHY|147|202503|202503|137|199103|202506|27.59|30.69|3.62|7.19|3.79|5.67|5.19|6.44|0.06|0.08|1.73|1.39|1.16|1.25|21.66|19.75|3.11|7|2.31|2.09|0.8|0.01|0|0|47104477|39870000|273432000|13249388700|13119114584|13846064500|101698818|180.17|0|6717
2025-07-04 10:20:00|usa_0625|HCC|21|202503|202503|33|201703|202506|7.95|22.8|1.19|1.18|1.32|1.82|1.75|1.16|0.48|0.07|35.21|1.61|0.87|0.7|49.43|6.99|7.58|5|11.45|7.49|1.07|1.64|0|0|242333471|488038000|707075000|2074521700|2408792719|2350529040|44898579|45.83|0|1417
2025-07-04 10:20:01|usa_0626|VOYA|39|202503|202503|49|201303|202506|81.17|13.4|-5.79|-5.37|0.99|0.9|0.79|1.56|0.53|0.71|17.71|16.3|0.6|2.54|-0.29|-5.89|0|0|4.59|11.24|1.52|1.34|0|0|62810505405|27137000000|0|-15190133100|6834268300|9109300000|60392856|71|0|6000
2025-07-04 10:20:04|usa_0629|MAA|109|202503|202503|122|199412|202506|60.33|30.84|8.2|10.74|4.45|7.88|2.23|2.9|1.79|0.84|-0.38|3.53|5.81|4.03|2.42|3.17|1.24|2|2.68|1.19|0.55|0.9|0|0|28682169|55776000|2692952000|22495871200|17304796364|16937968380|148341730|148.01|0|2513
2025-07-04 10:20:06|usa_0630|LM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:20:07|usa_0631|SCI|147|202503|202503|144|198906|202506|26.04|22.36|2.87|3.35|1.85|2.82|2.55|7.02|1.45|2.92|4.67|5.88|1.72|1.52|2.83|7.54|1.2|2|2.68|3.01|1.12|0.61|0|0|152715129|227159000|2098196000|16187302900|11662503600|14624812400|79394494|81.4|0|24594
2025-07-04 10:20:10|usa_0632|NVR|110|202503|202503|122|199412|202506|15.96|15.2|0.92|1.97|1.12|2.27|3.9|5.46|0.77|0.23|11.71|2.81|0|0|24.68|24.82|3.82|8|6.85|0.91|0.89|1.64|0|0|558066882|2211106000|73236000|20293719700|20959764514|29092114740|158559042|7385.66|0|5700
2025-07-04 10:20:13|usa_0633|GRMN|85|202503|202503|98|200012|202506|21.16|27.46|4.25|4.53|5.37|6.26|4.24|4.91|0.01|0|4.8|2.78|3.06|1.51|23.28|20.3|4.59|8|5.8|1.17|1.2|1.01|0|0|954589061|2674510000|867389000|37512751900|40222639920|39990125840|183153873|208.72|0|15000
2025-07-04 10:20:15|usa_0634|DKS|78|202503|202503|90|200212|202506|20.01|14.75|0.75|0.54|0.79|1.25|3.57|5.41|0.28|0.49|7.73|5.73|1.74|2.24|14.55|10.5|5.74|8|8.68|17.21|1.32|3.06|0|0|239921368|1035889000|3561217000|16956686400|16509598289|18318585980|362834751|206.23|0|41600
2025-07-04 10:20:17|usa_0635|OII|148|202503|202503|141|199003|202506|28.68|11.64|1.35|0.38|1.31|0.77|2.71|2.7|0.27|0.63|6.11|15.36|1.56|0|10.87|-37.81|1.91|2|2.67|3.26|1.27|4.32|0|0|111599803|388984000|792797000|2184709000|2084272456|2056936560|15611435|20.72|0|9100
2025-07-04 10:20:21|usa_0636|ZION|150|202503|202503|142|198912|202506|16.55|10.14|1.57|-3.33|2.94|2.41|1.7|1.22|0.61|0.15|1.65|17.02|2.32|3.27|6.45|4.76|0|0|5.61|3.9|0.91|1.68|27131345595|67094000000|5043786806|12067000000|1187000000|-3376172600|7664629980|8506681260|61083770|51.94|0|9873
2025-07-04 10:20:24|usa_0638|TRN|147|202503|202503|141|199003|202506|30.48|16.67|1.27|2.6|0.77|0.8|1.62|2.09|1.03|5.33|1.5|8.87|1.92|4.29|5.66|0.35|1.66|2|7.68|13.04|1.54|1.18|0|0|231473077|94900000|6784400000|7972167100|2209418000|3168273000|15289404|27.01|0|11875
2025-07-04 10:20:27|usa_0640|ALLY|46|202503|202503|44|201406|202506|13.91|28.64|7.45|-1.04|1.58|1.43|0.8|1|4.07|1.33|31.66|42.07|2.52|3.08|1.23|1.54|0|0|3.47|3.01|1.65|1.99|75089175000|134938000000|20044465116|28555000000|9454000000|4648454600|11963589875|14684578450|159779764|38.95|0|8700
2025-07-04 10:20:29|usa_0641|DPZ|70|202503|202503|83|200409|202506|24.83|25.84|2.72|5.56|2.03|3.32|0|0|-1.21|-1.27|10.77|1.85|0.78|1.44|50.1|74.12|6.53|9|5.21|2.37|0.89|0.16|0|0|72477000|304320000|491917000|20100658900|15424398480|17858810040|255396370|450.6|0|13100
2025-07-04 10:20:32|usa_0642|CDNS|142|202503|202503|110|199712|202506|52.94|78.01|3.84|11.55|4.74|17.31|7.01|17.62|0.49|0.52|2.71|0.94|0|0|9.08|40.86|3.92|10|4.48|0.82|1.55|0.94|0|0|499691176|2777674000|288163000|83837377300|84137892300|86289395600|624250311|308.15|0|8100
2025-07-04 10:20:35|usa_0643|ATO|149|202503|202503|139|199009|202506|18.24|21.49|1.88|5.61|1.14|5.39|1.71|1.86|1.08|0.65|-0.92|-2.89|4.46|2.22|5.22|5.78|2.37|4|1.98|5.61|0.36|0.4|0|0|87946236|543504000|12880850000|32441314700|24478077261|18960461520|152235714|154.11|0|4776
2025-07-04 10:20:39|usa_0644|SAVE|44|202006|202006|38|201103|202009|15.42|89.44|1.37|1.02|1.34|0.4|2.75|0.65|0.33|1.12|-2.55|-17.87|0|0|28.65|-0.17|5.38|2|5.79|17.15|1.04|2.55|0|0|677039571|1233758000|5241305000|2953037400|1564740684|1275208020|137903068|16.02|-56.99|8938
2025-07-04 10:20:40|usa_0645|STWD|45|202503|202503|58|201012|202506|13.47|21.54|15.75|17.47|7.66|7.76|1.13|1.06|1.19|1.4|-12.06|10.95|9.32|9.57|4.92|2.32|0|0|4.02|1.98|0.65|2.32|0|0|341588222|532521000|0|16006420800|6811282341|5846250510|43347654|20.07|0|296
2025-07-04 10:20:42|usa_0647|SBH|62|202503|202503|75|200609|202506|15.77|5.2|1.3|0.68|0.81|0.26|160.2|1.34|5.38|1.3|-0.54|0.24|0|0|13.83|6.43|7.13|10|8.33|20.47|0.92|2.22|0|0|102368367|92174000|825478000|1748941300|934278440|1039629460|15444899|9.26|0|30050
2025-07-04 10:20:44|usa_0648|DCI|151|202503|202503|140|199006|202506|21.62|23.91|1.46|2.69|1.47|2.38|4.16|5.67|0.4|0.49|3.63|3.5|1.65|1.56|16.44|15.79|3.77|8|2.05|1.18|0.99|1.22|0|0|124438534|178500000|705300000|8847108100|8319291456|9099902000|41387642|71.26|0|12400
2025-07-04 10:20:48|usa_0649|NNN|145|202503|202503|158|198512|202506|18.22|20.18|12.5|13.75|8.23|9.04|1.41|1.86|0.56|1.03|-3.64|-3.65|7.87|5.37|5.89|3.41|2|3|4.18|3.3|0.51|1.21|0|0|44223069|5097000|3565782000|12602268500|8115702590|7404735254|42516736|43.18|0|70
2025-07-04 10:20:51|usa_0650|KAR|54|202503|202503|62|200912|202506|23.06|41.7|1.8|1.44|0.76|1.45|1.22|1.91|2.02|0.16|10.64|30.49|7.21|6.39|2.71|0.54|3.49|4|1.97|4.79|1.25|2.04|0|0|271032692|220500000|936800000|2630831500|2624661045|3161385000|17972289|24.45|0|15300
2025-07-04 10:20:54|usa_0651|NFG|149|202503|202503|143|198909|202506|24.79|197|2.7|3.8|1.65|3.75|2.11|2.77|1.01|1.06|2.45|-2.67|3.72|2.46|5.36|1.54|2.45|4|2.48|3.47|0.69|0.69|0|0|109839700|39954000|5621352000|10553289900|7657589167|7481900627|39324774|84.71|0|2107
2025-07-04 10:20:57|usa_0653|GNTX|146|202503|202503|142|198912|202506|26.69|12.86|3.81|3.73|4.1|2.15|4.01|2|0.04|0.04|4.77|7|2.13|2.18|17.46|15.6|2.86|6|4.42|1.62|0.94|1.03|0|0|266860016|307107700|485314900|4640908400|4943728029|5314637757|47162203|21.99|0|5874
2025-07-04 10:21:00|usa_0654|AXS|73|202503|202503|86|200312|202506|99.05|10.3|1.29|0.89|1.44|1.45|1.08|1.53|0.16|0.23|8.31|11.85|2.42|1.7|9.03|-0.29|0|0|1.06|2.9|0.86|1.21|0|0|1628136889|7539061000|136815000|2558649200|8165526056|8783172000|70771402|103.82|0|1667
2025-07-04 10:21:03|usa_0657|LPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:21:03|usa_0658|NCR|101|202006|202006|91|199712|202009|26.57|7.17|0.64|0.94|0.54|0.46|3|2.37|0.86|3.08|4.47|-7.15|0|0|7.48|9.97|3|5|3.24|5.12|1.62|1.71|0|0|598604167|1681000000|741000000|6240084000|2821682000|2837089000|19445006|22.01|-37.06|36000
2025-07-04 10:21:05|usa_0659|MSG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:21:06|usa_0661|AVY|149|202503|202503|143|198909|202506|24.33|20.22|1.2|1.86|0.99|1.61|4.38|6.32|0.94|1.59|4.77|2.46|2.44|2.04|9.94|15.36|3.22|7|2.19|1.16|1.04|0.64|0|0|93485714|195900000|1233900000|16980672500|13783536987|14739480000|129927188|175.47|0|30000
2025-07-04 10:21:10|usa_0662|ON|85|202503|202503|98|200012|202506|31.85|36.4|1.75|2.21|1.4|3.37|7.36|2.73|-4.35|0.42|-2.46|-3.88|0|0|-0.32|-0.27|3.78|5|3.66|6.11|2.66|2.09|0|0|614383529|3012500000|2566500000|22256168600|22119609054|21493341000|509483835|52.41|0|34800
2025-07-04 10:21:12|usa_0663|HXL|149|202503|202503|138|199012|202506|69.68|37.41|1.41|2.11|1.13|2.46|2.66|2.96|-0.49|0.51|-2|6.46|0.78|1.13|1.45|4.76|2.53|4|4.89|7.13|1.26|1.34|0|0|36135772|89200000|1877300000|5238434300|4541796000|4745160000|66530433|56.49|0|6977
2025-07-04 10:21:15|usa_0664|NDSN|151|202503|202503|163|198409|202506|21.97|28.64|2.3|6.09|2.16|4.73|4.37|4.25|0.71|0.75|2.51|0.97|1.36|1.4|13.17|11.56|3.76|7|2.39|1.36|1.1|1.19|0|0|42517754|130157000|547044000|14672428700|12589052742|13016367060|107568892|222.78|0|7600
2025-07-04 10:21:19|usa_0665|WRB|150|202503|202503|160|198506|202506|18.68|17.05|1.13|1.4|0.98|2.11|1.62|3.13|0.45|0.32|1.48|9.99|0.97|0.45|7.93|4.21|0|0|1.75|0.85|0.61|0.94|0|0|1705045919|25296094000|414335000|5430319600|27868118763|13791567990|114640972|73.47|0|7493
2025-07-04 10:21:22|usa_0666|CNK|65|202503|202503|73|200703|202506|18.18|19.86|1.71|1.27|1.18|1.48|3.04|9.94|1.74|6.69|3.9|6.88|4.2|0.53|4.99|-5.33|5.36|6|4.92|19.81|0.99|3.44|0|0|489097250|699400000|2918203000|5115250100|3471113466|3520979880|123817065|30.18|0|32500
2025-07-04 10:21:25|usa_0667|EV|147|202006|202006|104|199409|202009|26.94|14.72|4.54|3.05|4.65|2.51|7.72|3.32|0.89|1.41|3.68|5.17|1.72|4.06|17.97|8.9|3.69|5|3.43|1.12|1.36|1.3|0|0|278070798|930729000|328951000|5228917800|4390569050|4261126100|20434772|38.15|-15.71|1871
2025-07-04 10:21:28|usa_0668|SNH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:21:28|usa_0669|TFX|149|202503|202503|138|199012|202506|30.68|37.34|2.09|7|1.85|1.84|2.47|1.28|0.65|0.47|0.44|0.08|1.41|1.15|7.38|9.4|2.51|6|2.27|1.61|1.05|1.15|0|0|187446863|284122000|534383000|6853409000|5287733000|5591563120|58691797|118.36|0|14400
2025-07-04 10:21:32|usa_0670|R|149|202503|202503|162|198412|202506|29.17|13.86|0.95|1.12|0.45|0.55|1.64|2.19|1.99|2.59|2.98|-3.44|2.43|2.04|3.58|-3.18|2.17|2|2.89|4.54|1.14|2.11|0|0|104373583|151000000|11554868000|14187187200|6573187200|8324445000|49685343|159|0|65500
2025-07-04 10:21:35|usa_0671|GWR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:21:36|usa_0672|CRI|81|202503|202503|87|200309|202506|20.74|6.67|1.4|1.23|1.24|0.38|4.1|1.3|0.89|0.59|5.35|3.4|2.3|8.8|11.46|6.83|5.67|9|5.47|5.05|1.05|1.44|0|0|177407295|320794000|936446000|1275507400|1091823823|1304933313|49148029|30.13|0|20300
2025-07-04 10:21:39|usa_0673|OC|133|202503|202503|75|200609|202506|26.71|48.94|1.73|1.48|1.08|1.07|1.38|2.4|-0.74|1.14|3.36|4.56|1.46|1.88|0.03|-8.1|1.8|4|4.95|1.59|1.62|1.6|0|0|247637097|400000000|3884000000|16917419800|11689200000|14975928000|125866344|137.52|0|19000
2025-07-04 10:21:42|usa_0674|LII|90|202503|202503|102|199912|202506|22.91|25.55|1.16|3.15|1.2|3.82|50.98|23.86|-5.35|1.28|6.3|3.14|1.69|0.83|13.29|34.57|4.96|9|4.17|4.2|1.12|0.96|0|0|77425322|222900000|640900000|21212406800|20345491404|22127064000|217193146|573.24|0|11200
2025-07-04 10:21:44|usa_0675|NCLH|49|202503|202503|50|201212|202506|36.07|11.72|3.56|2.75|2.14|1.07|3.13|6.4|2.02|9.88|-1.74|-24.65|0|0|3.58|-15.33|3.22|3|3.3|20.61|1.51|3.77|0|0|226299848|184359000|13488514000|22870661900|8992951032|4853869956|301179735|20.28|0|36000
2025-07-04 10:21:46|usa_0677|STLD|106|202503|202503|113|199703|202506|54.93|16.91|1.36|0.78|0.94|1.15|2.03|2.15|0.95|0.48|4.65|5.19|2.11|1.5|8.74|7.31|2.48|5|3.67|1.4|1.56|1.06|0|0|345346050|1206553000|3862375000|22002293700|19122133800|27128647260|203189155|128.01|0|8385
2025-07-04 10:21:49|usa_0678|THC|150|202503|202503|141|199003|202506|40.42|11.64|1.06|0.91|0.57|0.83|5.26|3.91|4.69|3.15|1.93|9.76|0.65|0|-0.31|-0.08|3.26|6|5.91|7.69|1.25|3.29|0|0|457108955|2999000000|6618000000|30990760000|16347760000|18526288000|303892618|176|0|113600
2025-07-04 10:21:52|usa_0679|TRGP|47|202503|202503|55|201109|202506|64.18|31.94|1.52|1.85|0.8|2.34|10.33|15.41|8.16|6.49|-9.28|12.36|6.71|1.87|-0.26|-11.67|1.8|2|3.89|1.79|1.67|4.63|0|0|158646667|151400000|12417400000|53645805200|37855628288|40699904000|341151649|174.08|0|2680
2025-07-04 10:21:54|usa_0680|LECO|109|202503|202503|120|199506|202506|20.1|25.56|1.4|2.13|1.46|2.93|3.73|8.64|0.34|0.94|4.31|6.96|1.83|1.43|14.74|14.32|4.02|8|1.89|3.56|0.98|1.19|0|0|205553877|394705000|547938000|12439296500|11573908516|12404162920|81161509|207.32|0|11000
2025-07-04 10:21:57|usa_0683|AOS|149|202503|202503|126|199312|202506|19.47|18.32|1.41|2.98|1.46|2.52|2.61|5.02|0.46|0.15|2.73|4.77|2.26|2.04|9.73|15.04|2.89|8|3.07|3.17|1.06|0.6|0|0|187160652|200200000|579000000|9387687100|9411203087|10633736066|126318609|65.57|0|15100
2025-07-04 10:22:00|usa_0684|CBOE|49|202503|202503|60|201006|202506|27.36|30.56|6.51|3.33|6.2|5.66|10.9|5.49|0.13|0.32|3.7|5.7|1.33|1.08|44.99|11.03|6.49|5|3.27|2.79|0.59|1.07|0|0|244819609|1153100000|193400000|24708588700|24426135548|25559816000|171852185|233.21|0|823
2025-07-04 10:22:02|usa_0686|ACM|66|202503|202503|73|200703|202506|38.51|24.59|0.5|0.38|0.42|0.95|1.91|6.53|0.6|1.11|-0.4|6.75|0.08|1.05|5.25|-6.2|1.75|2|2.79|2.14|1.71|1.57|0|0|599630267|1600065000|1034255000|16038761700|14899765914|18264698100|108279227|112.86|0|86000
2025-07-04 10:22:04|usa_0688|HPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:22:05|usa_0690|JBL|123|202503|202503|129|199212|202503|39.56|32.62|0.68|0.26|0.65|0.66|3.32|13.28|0.72|2.24|4.4|5.91|1.55|0.19|6.82|1.23|1.96|4|2.74|2.21|1.43|1.55|0|0|610408009|1523000000|4028159000|19393631600|0|0|0||0|240000
2025-07-04 10:22:08|usa_0691|ZBRA|125|202503|202503|136|199106|202506|44.81|29.17|3.2|3.42|3.65|3.13|4.9|4.32|0.48|0.6|1.22|2.57|0|0|15.44|15.68|3.97|9|2.66|1.32|1.1|1.51|0|0|200497136|879000000|361000000|16974431900|15769006188|16551438852|143782831|308.36|0|8200
2025-07-04 10:22:11|usa_0692|FTNT|51|202503|202503|63|200909|202506|163.46|43.51|5.85|7.4|7.29|13.31|17.17|41.22|0.05|0.51|-0.05|4.82|0|0|22.66|43.5|6.77|9|3.12|3.13|1.45|0.76|0|0|1038490306|4780500000|392600000|77134232400|81324158520|17486088000|470251226|105.72|0|7756
2025-07-04 10:22:13|usa_0693|SRC|54|202006|202006|27|201312|202009|78.97|54.44|13.6|11.27|7|6.3|1.27|1.12|1.31|0.74|2.43|-9.38|7.5|7.41|0.57|1.26|2|3|2.92|8.39|0.61|1.78|0|0|63337108|97190000|2840450000|5979077900|3477711375|3465416250|22923989|33.75|-29.48|85
2025-07-04 10:22:15|usa_0694|DNKN|41|202006|202006|31|201212|202009|29.75|30.86|7.49|7.04|5.21|5.17|9.97|12.48|-5.55|-5.16|6.21|3.93|2.04|1.46|7.5|8.95|3.89|5|7.03|2.74|0.66|1.3|0|0|325940973|515857000|577190000|9166876000|6651365708|6678122282|61262571|80.86|3.48|1114
2025-07-04 10:22:16|usa_0695|PBI|149|202503|202503|137|198512|202003|43.46|1.97|2.27|0.8|1.54|0.87|15.3|20.62|-35.05|-3.57|7.38|32.94|3.9|2.11|8|-1.29|2.85|6|5.17|10.89|1.01|3.67|0|0|412025803|339962000|615502000|3550664600|1991216830|1870824980|24588970|10.91|0|11000
2025-07-04 10:22:19|usa_0696|PACW|83|202009|202009|77|200012|202003|22.37|4.74|3.69|-2.94|3.99|1.79|1.61|0.56|0.48|0.15|1.02|31.96|3.44|10.46|2.07|-22.14|0|0|5.61|2.34|1.13|1.69|7364180488|23965695000|1426984390|7485810000|326969000|-3138538000|2115044715|2084058900|20099185|17.85|-52.14|1835
2025-07-04 10:22:21|usa_0697|LAMR|105|202503|202503|116|199606|202506|145.13|29.46|6.6|6.04|4.62|5.63|6.41|10.09|2.13|3.07|3.68|4.38|4.8|4.86|2.17|6.39|2.7|5|5.79|1.66|1.45|1.69|0|0|42116762|36117000|2613392000|12391529400|12426050400|12240600184|66343624|121.36|0|3600
2025-07-04 10:22:24|usa_0698|WTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:22:24|usa_0699|XLS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:22:25|usa_0700|SON|150|202503|202503|142|198912|202506|23.33|28.29|1.09|1.25|0.9|0.8|2.72|1.75|0.78|2.91|2.99|1.01|2.97|4.8|8.61|7.18|2.38|5|1.61|1.89|0.93|0.67|0|0|127147261|181829000|1533199000|11254284700|4296235680|4410232200|30841097|43.56|0|23000
2025-07-04 10:22:28|usa_0701|ACC|68|202006|202006|62|200503|202009|68.95|43.39|10.22|9.03|5.88|5.23|1.78|1.48|1.29|1.08|-10.55|-0.25|4.37|5.42|1.19|1.66|1.77|2|4.11|3.26|0.57|1.57|0|0|47111587|31011000|459110000|8291314200|4770840906|4792826220|39917247|34.71|-25.69|3096
2025-07-04 10:22:30|usa_0702|AFG|149|202503|202503|162|198412|202506|21.47|13.26|-0.41|-5.74|0.81|1.29|1.14|2.4|0.34|0.34|4.97|8.14|2.22|2.46|6.71|3.12|0|0|0.86|1.12|0.97|0.88|0|0|15078690488|1976000000|263466000|10040806800|10559801385|11358900000|61607152|126.21|0|6800
2025-07-04 10:22:33|usa_0703|RS|114|202503|202503|123|199409|202506|13.95|22.5|0.69|0.8|0.55|1.27|1.51|2.32|0.53|0.21|0.29|8.12|1.27|1.47|8.65|6.06|3.89|8|1.81|1.21|1.35|0.87|0|0|73814607|277800000|1994400000|17714404600|16601857100|20305563200|118137165|313.9|0|15300
2025-07-04 10:22:36|usa_0704|PBCT|134|202006|202006|123|198912|202009|25.16|8.84|3.64|0.66|2.86|2.24|1.12|0.57|0.96|0.3|2.52|13.14|5.71|7.03|3.48|4.37|0|0|3.81|3.42|0.82|1.05|14648103361|49934300000|1610389076|5559600000|285700000|1249214300|4377626000|4331231000|39454881|10.31|-34.06|6499
2025-07-04 10:22:38|usa_0706|CXW|138|202503|202503|112|199706|202506|36.4|27.72|3.36|1.47|2.61|1.2|2.68|1.56|1.07|0.67|8.99|11.6|8.42|21.57|4.47|4.22|2.09|4|2.72|1.7|0.96|1.22|0|0|54529412|74498000|2725179000|3208331500|2303336581|2548922180|18459251|21.07|0|14075
2025-07-04 10:22:42|usa_0707|BMS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:22:43|usa_0708|Z|45|202503|202503|-173|202603|198200|0|0|6.63|5.77|6.71|7.28|2.81|3.56|0.13|0.12|-2.3|-4.73|0|0|-3.84|-7.58|0|0|13.12|11.52|0.62|1.67|0|0|818150690|1603000000|395169000|15902691600|16904437980|15373663350|124414278|70.05|0|5344
2025-07-04 10:22:45|usa_0710|RNR|103|202503|202503|117|199603|202506|28.3|7.75|2.9|0.79|3.11|0.98|1.43|1.23|0.17|0.27|5.17|-10.95|1.6|0.65|11.03|8.03|0|0|2.21|1.05|0.44|0.73|0|0|1994238128|6687051000|0|15323969300|11884684070|10931228700|100141654|242.9|0|566
2025-07-04 10:22:48|usa_0712|AMCX|45|202503|202503|54|201106|202412|14.96|15.16|2.97|1.14|1.69|0.13|29.36|0.32|5.75|2.62|1.07|13.1|0|0|12.8|5.24|5.73|7|8.11|25.32|1.06|0.92|0|0|467122905|870229000|414459000|1834900200|281619558|331037190|3776399|6.27|0|3062
2025-07-04 10:22:50|usa_0714|ODFL|125|202503|202503|135|199109|202506|56.12|30.45|1.33|5.42|1.43|6.09|2.95|8.1|0.37|0.01|1.87|2.14|0.42|0.67|11.8|19.49|3.98|7|2.53|1.99|0.71|0.64|0|0|40565161|97198000|2955083000|34260904400|34396125390|19209811770|283182008|162.3|0|20105
2025-07-04 10:22:53|usa_0716|PTC|130|202503|202503|139|199009|202506|173.02|47.35|5.14|7.33|5.47|8.89|7.36|6.1|0.13|0.41|0.35|-0.78|0|0|12.14|3.78|3.95|8|3.74|1.58|1.63|1.32|0|0|222545906|235169000|252661000|21826045100|20668046840|20030905860|148127304|172.34|0|6055
2025-07-04 10:22:56|usa_0717|HUN|69|202503|202503|61|200506|202009|44.47|5.03|0.87|0.93|0.5|0.3|2.28|0.61|1.79|0.66|3.29|10.52|3.57|9.6|4.55|18.36|2.92|4|2.87|1.21|2.03|1.43|0|0|511621538|334000000|2876000000|3650429200|1798444068|2289274000|37043268|10.42|0|10000
2025-07-04 10:22:58|usa_0718|FSLR|69|202503|202503|74|200612|202506|59.94|14.08|6.53|1.89|6.77|4.18|3.71|2.17|0.17|0.06|-4.98|-7.76|0|0|8.12|1.75|2.83|3|11.73|8.88|1.58|1.93|0|0|1297547525|890760000|3026957000|17387637500|17753204868|17625540420|841992977|165.54|0|6600
2025-07-04 10:23:00|usa_0719|VC|85|202503|202503|59|201009|202506|28.29|8.74|3.32|0.81|4.52|0.67|3.37|1.94|-3.22|0.24|12.8|-2.98|0|0|3.06|-2.83|2.01|3|6.03|7.08|1.47|1.94|0|0|985535714|655000000|573000000|2287190100|2547090000|2593740000|33303292|93.3|0|11000
2025-07-04 10:23:03|usa_0720|ELS|114|202503|202503|126|199312|202506|47.8|31.95|8.05|13.97|5.54|8.41|8.53|6.74|6.6|1.81|-0.17|1.77|3.35|3.22|3.35|5.81|1.97|4|2.28|0.83|0.52|0.78|0|0|52575630|26176000|3189083000|15022692500|11787862814|11873756790|79648184|61.67|0|4200
2025-07-04 10:23:06|usa_0721|CFX|58|202006|202006|45|200803|201906|47.15|49.18|1.87|1.87|1.31|1.37|2.9|1.11|1.41|0.67|-6.23|11.36|0|0|2.34|-0.16|3.4|5|5.72|15.77|1.61|2.23|0|0|211156038|66396000|640337000|5919645700|3694920690|4268167244|27334037|31.21|9.05|15000
2025-07-04 10:23:07|usa_0722|AN|134|202503|202503|134|199112|202506|30.51|11.75|1.55|0.44|1.22|0.3|2.19|3.12|1.09|3.58|4.54|9.35|0|0|3.41|4.6|3.27|7|5.17|4.41|1.75|2.19|0|0|104336220|70500000|3454100000|16020623500|7525875115|17659985000|76233050|198.65|0|25000
2025-07-04 10:23:10|usa_0723|AIZ|73|202503|202503|86|200312|202506|13.82|15.39|-0.06|-0.55|0.65|0.86|1.2|1.91|0.27|0.4|8.82|5.97|1.66|1.58|8.17|5.21|0|0|2.53|3.1|0.99|0.74|158956750|346800000|7027540000|4124300000|450100000|7972597200|10036165314|12510438528|133523562|197.49|0|14200
2025-07-04 10:23:12|usa_0724|FLIR|110|202006|202006|107|199312|202009|26.74|33.89|2.89|2.77|3.01|2.57|3.79|2.66|0.46|0.48|4.14|5.62|1.34|1.91|9.13|5.41|3.82|7|3.64|2.53|0.83|1.76|0|0|216365787|332958000|255770000|5244653800|4700150100|4720978950|50051258|35.85|-31.83|4265
2025-07-04 10:23:14|usa_0725|URBN|112|202503|202503|124|199406|202506|22.92|15.39|1.75|0.53|1.87|1.22|3.79|2.71|0.01|0.09|2.06|-0.81|0|0|17.8|-1.99|4.59|7|6.56|8.89|1.28|1.96|0|0|223480306|475018000|2023804000|6119958700|6592953479|7217577493|175391856|73.57|0|24000
2025-07-04 10:23:17|usa_0727|KEX|149|202503|202503|158|198512|202506|40.09|22.46|2.05|1.47|1.6|2.03|2.11|1.91|0.61|0.33|1.32|0.21|0.05|0|6.92|-5.66|2.2|3|4.29|3.29|0.86|1.62|0|0|34797792|51078000|4159073000|7411311000|6392694880|6797455170|61514797|113.41|0|3350
2025-07-04 10:23:20|usa_0728|TCO|114|202006|202006|111|199212|202009|67.67|13.39|8.86|8.95|4.73|3.6|23.58|33.06|-0.29|-48.15|2.04|6.71|5.29|7.44|4.58|5.38|3.71|4|3.56|13.18|0.68|-1.18|0|0|132516602|240808000|172877000|5706630000|2051176666|2050337758|23908391|33.29|-18.47|433
2025-07-04 10:23:22|usa_0729|ALSN|44|202503|202503|53|201203|202506|18.62|10.99|3.41|2.74|2.45|2.6|5.39|4.81|2.75|1.44|9.4|7.35|1.56|1.09|10.38|12.71|4.57|6|2.69|3.41|1.28|1.01|0|0|245320000|753000000|634000000|9650363500|8039193680|10828860000|70067334|94.99|0|3700
2025-07-04 10:23:25|usa_0730|FSL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:23:25|usa_0731|GME|82|202503|202503|94|200112|202506|30.42|51.28|0.51|0.13|0.65|2.84|1.88|2.12|0.26|0.3|21.93|52.04|8.01|0|5.21|-33.22|5.59|9|23.9|84.2|1.06|1.77|0|0|607748013|6385800000|908700000|5647563300|10551818795|1533350000|503821433|23.59|0|14000
2025-07-04 10:23:28|usa_0733|NBR|148|202503|202503|97|199009|201412|46.04|10.57|2.22|1.12|1.7|0.09|1.97|1.28|0.98|7.84|4.77|40.31|3.57|8.18|4.41|-17.03|1.9|4|5.14|19.14|1.53|3.51|0|0|455694229|404109000|4395725000|3823679800|407234274|197597040|15374898|28.02|0|14000
2025-07-04 10:23:31|usa_0734|CLR|86|202006|202006|53|200703|202006|45.98|14.99|8.17|3.16|6.53|1.35|4.85|0.73|1.11|0.93|0|0|0|0|7.93|-0.58|2.84|2|3.05|5.04|1.77|4.98|0|0|64908293|6656000|14324460000|10609602500|4498576544|4437713280|33658748|12.32|-60.12|1260
2025-07-04 10:23:32|usa_0735|GGG|150|202503|202503|138|199012|202506|22.97|30.38|2.36|6.36|2.49|6.89|6.54|5.8|0.23|0.01|4.52|1.36|1.8|1.23|26.89|22.19|4.22|9|2.05|1.24|0.98|0.22|0|0|101692977|536138000|360459000|13859868400|14375731460|14757008410|62388610|85.97|0|3700
2025-07-04 10:23:35|usa_0736|NEU|149|202503|202503|142|198912|202506|12.28|13.75|1.04|2.1|0.85|2.36|3.29|4.29|1.07|0.65|12.64|4.6|11.18|1.52|14.75|17.19|3.26|7|2.82|1.1|1.43|0.49|0|0|66912594|118253000|695279000|7390220700|6517918670|7533137440|109209030|690.86|0|2118
2025-07-04 10:23:39|usa_0737|AGO|73|202503|202503|85|200403|202506|9.89|10.4|0.11|-7.08|4.06|4.97|0.79|0.76|0.19|0.3|1.78|31.96|1.47|1.49|7.95|4.29|0|0|4.17|3.33|1.74|1.39|0|0|5592321868|2291000000|1669000000|3743900000|4316101140|7577700000|30369212|87.1|0|441
2025-07-04 10:23:41|usa_0738|KATE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:23:42|usa_0739|DEI|63|202503|202503|75|200609|202506|163.13|47|12.36|11.08|5.73|2.54|1.84|1.23|1.44|2.75|0.7|1.59|3.16|5.05|0.56|3.84|1.77|2|4.62|2.42|0.97|0.68|0|0|149766814|525696000|10007000|9235438900|2518393856|2637640000|26090694|15.04|0|713
2025-07-04 10:23:44|usa_0740|ALGN|83|202503|202503|84|200406|202506|72.07|34.49|5.54|11.58|5.91|3.54|7.62|3.62|0.01|0|-2.63|0.39|0|0|5.99|76.35|5.68|9|8.25|3.52|2.09|1.55|0|0|322994598|873012000|787043000|12850535200|13831881810|14987930790|155850044|189.33|0|14530
2025-07-04 10:23:47|usa_0741|MDU|149|202503|202503|142|198912|202506|28.11|12.92|1.67|1.28|1.43|2.8|2.02|1.24|0.7|0.8|1.19|2.41|3.4|3.12|5.63|6.89|2.48|4|0.98|0.96|0.48|0.94|0|0|72843294|59541000|5114353000|5540336100|3406201104|3342985130|24452906|16.67|0|13359
2025-07-04 10:23:50|usa_0743|CPRT|112|202503|202503|124|199406|202506|28.94|32.45|4.56|12.19|5.07|10.5|4.52|5.43|0.21|0.16|1.3|0.01|0|0|15.75|27.74|3.37|8|2.01|1.6|1.24|1.57|0|0|279442130|4384342000|2060174000|43326455400|47683202364|11784126240|409693528|49.32|0|7600
2025-07-04 10:23:53|usa_0744|GNC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:23:53|usa_0745|WRI|142|202006|202006|130|198803|202009|47.09|9.51|11.49|9.33|7.92|5.19|3.01|1.38|1.42|1.03|2.74|8.31|5.18|6.36|5.66|6.7|2.28|3|3.05|1.92|0.73|1.94|0|0|58201638|14203000|3378734000|4052219400|2172626880|2142236256|15608443|16.96|-41.78|239
2025-07-04 10:23:56|usa_0746|EXP|112|202503|202503|125|199403|202506|30.63|14.69|2.88|3.31|2.61|3.01|3.08|4.54|0.42|0.85|3.62|-0.8|0.93|0.49|13.32|5.81|1.83|4|5.33|4.45|1.38|1.2|0|0|30335450|20401000|1756267000|7827781100|6664193241|8400358563|99967924|202.11|0|2400
2025-07-04 10:23:59|usa_0747|SCCO|105|202503|202503|118|199512|202506|20.2|22.58|3.79|5.71|3.65|6.75|4.03|8.5|0.54|0.76|4.53|3.38|4.52|3.32|17.51|8.67|3.13|5|1.17|0.75|1.15|1.42|0|0|974512842|4334500000|10208200000|84328489900|81347670847|78214527000|139597688|101.17|0|14301
2025-07-04 10:24:01|usa_0748|WTM|149|202503|202503|156|198606|202506|45.49|165.5|3.75|4.51|2.89|1.99|1.1|1.02|0.56|0.15|12.58|1.84|0.65|0.06|8.76|2.89|0|0|0.77|0.83|0.46|0.69|112116667|148700000|1240621429|1316600000|625900000|4611244600|4621644564|5502804368|39046734|1795.72|0|1262
2025-07-04 10:24:04|usa_0749|HLT|35|202503|202503|46|201312|202506|81.9|42.01|3.58|4.28|3|5.83|23.37|284.48|-4.92|-2.55|6|3.55|0.8|0.23|6.84|0.63|2.61|3|2.24|3.86|1.17|1.62|0|0|798575758|731000000|1095000000|73768938100|63597970266|74042520000|528468268|266.34|0|173000
2025-07-04 10:24:06|usa_0750|AGCO|117|202503|202503|128|199212|202412|35.72|41.19|0.72|0.83|0.51|0.71|1.54|2.02|0.86|0.77|-1.56|4.51|0.36|1.12|5.74|1.17|2.71|6|6.16|1.39|1.48|1.37|0|0|232423077|562600000|1541600000|10372907400|7696107376|7757632000|71037279|103.16|0|21000
2025-07-04 10:24:09|usa_0751|WDR|90|202006|202006|87|199812|202009|20.07|10.55|2.91|0.87|3.06|0.98|8.45|1.2|0.7|0.12|7.64|21.44|3.65|6.45|23.72|10.62|5.64|7|6.55|28.58|1.81|1.48|0|0|281300989|156710000|31928000|905932900|956102580|960708960|11182753|14.67|-15.83|1162
2025-07-04 10:24:11|usa_0752|PDCO|121|202006|202006|110|199209|202003|23.47|30.94|1.32|0.54|1.28|0.42|4.26|2.7|0.43|0.85|6.98|7.54|2.68|4.41|14.64|-31.18|4.06|8|4.61|10.37|0.63|1.86|0|0|177932974|119561000|377556000|2877635800|2313477375|2310295515|30978067|24.105|35.27|7800
2025-07-04 10:24:13|usa_0753|ALR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:24:13|usa_0756|ATR|117|202503|202503|129|199303|202506|21.25|28.55|1.64|2.99|1.59|2.98|2.77|4.07|0.45|0.4|2.42|2.01|1.17|1.15|9.38|7.1|3.33|7|1.63|0.51|0.73|0.57|0|0|203644632|136821000|1166585000|11214452700|10340023000|10384449120|58803945|156.43|0|14000
2025-07-04 10:24:16|usa_0758|GXP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:24:17|usa_0759|OI|121|202503|202503|108|199209|201909|31.96|6.19|1.33|1.18|0.53|0.35|5.84|2.05|0.97|4.5|-10.93|-5.95|2.2|1.89|1.23|-9.06|1.8|3|2.37|2.92|1.63|1.81|0|0|312625641|424000000|2976000000|7003028900|2280028894|2311084600|23112172|14.74|0|27500
2025-07-04 10:24:20|usa_0761|INT|137|202006|202006|114|199203|202009|17.49|12.34|0.36|0.06|0.35|0.05|3.18|0.75|0.2|0.6|0.58|0.04|0.92|1.87|11.99|5.02|2.28|5|4.09|1.87|0.92|1.12|0|0|167644149|645700000|368400000|1809574500|1341327000|1341327000|10440610|21.19|-46.95|5500
2025-07-04 10:24:23|usa_0762|GPOR|85|202503|202503|96|200012|202412|35.17|16.31|6.52|2.11|5.39|3.5|2.11|2.16|0.41|0.41|-7.79|20.73|0|0|0.98|-86.35|2|1|6.65|15.96|1.3|12.4|0|0|75447918|5342000|2374006000|4301824900|3578432077|32173922780|44207684|201.17|0|298
2025-07-04 10:24:26|usa_0764|QEP|60|202006|202006|41|201006|202009|21.24|1.37|2.72|2.14|1.64|0.22|1.12|0.08|0.62|0.66|3.95|18.99|0.96|6.65|3.44|3.21|1.91|1|4.79|1.36|2.04|7.61|0|0|182066667|3400000|5017200000|2079670800|218770829|218748440|3952720|0.9028|-75.6|248
2025-07-04 10:24:27|usa_0765|RGLD|148|202503|202503|150|198712|202506|77.3|29.44|27.08|15.83|28.2|15.32|4.53|3.65|0.07|0.13|-2.84|1.08|0.95|0.96|-5.14|8.22|1.54|3|4.56|1.43|-0.44|1.72|0|0|118325605|240760000|2318913000|11476185400|11690365752|11683092096|97590068|177.84|0|27
2025-07-04 10:24:30|usa_0766|OUT|37|202503|202503|45|201403|202506|26.68|10.67|3.47|2.91|1.99|1.48|2.88|4.81|1.74|3.69|-13.3|-23.25|6.77|5.56|3.74|0.84|3.83|4|2.34|2.48|1.15|2.12|0|0|104617647|30500000|2110100000|5368642800|2727072000|2356608000|23080923|16.32|0|2456
2025-07-04 10:24:32|usa_0767|BRO|149|202503|202503|158|198512|202506|130.82|30.88|6.37|5.53|15.19|6.56|34.06|5.36|0.38|0.56|0.54|0.95|0.82|0.52|16.75|8.94|2.61|4|1.67|0.92|0.55|0.69|0|0|174032447|669000000|364698000|39723844100|36566844051|30418514940|413743280|110.87|0|10083
2025-07-04 10:24:35|usa_0768|CFG|34|202503|202503|43|201409|202506|13.49|14.21|1.01|-1.64|2.93|2.58|0.77|0.85|0.6|0.5|7.75|21.49|3.05|3.75|3.78|3.02|0|0|1.63|2.11|1.75|2.05|111702071429|142921000000|25793580645|46324000000|747000000|-12491202800|19585647475|19152655425|217138787|44.75|0|18000
2025-07-04 10:24:37|usa_0770|FLO|73|202503|202503|86|200312|202506|30.61|14.8|1.16|1.37|1.21|0.67|3.06|2.38|0.43|1.27|3.91|-0.86|2.66|6.05|8.6|4.33|5.7|9|4.97|3.11|0.55|0.45|0|0|28344444|7340000|1071850000|5165522600|3373854204|3392298320|48637287|15.98|0|9700
2025-07-04 10:24:39|usa_0772|CREE|107|202006|202006|92|199312|201612|80.97|837.72|7.14|7.06|7.64|7.31|3.45|3.22|0.04|0.38|-0.57|-2.17|0|0|3|-7.49|2.02|3|12.64|12.11|1.63|1.27|0|0|415307991|1251700000|831100000|6519441800|6962320200|6921271640|75856560|63.74|30.08|5130
2025-07-04 10:24:42|usa_0773|EAT|149|202503|202503|140|199006|202506|21.44|24.87|1.15|1.01|1.04|1.63|14.69|30.95|2.04|1.68|12.92|-4.07|2.74|3.56|13.63|3.78|3.26|5|7.14|12.43|1.11|5.17|0|0|42922955|17500000|1859900000|8434184900|8007896277|7501728000|252271626|180.33|0|62200
2025-07-04 10:24:45|usa_0774|SLM|150|202503|202503|142|198912|202506|8.67|11.8|45.32|0.46|2.67|3.8|2.07|3.2|26.95|2.56|12.01|19.63|3.33|1.52|2.16|8.08|0|0|3.29|3.95|1.1|1.2|15444160778|23109923000|3110920219|3695076000|148773000|9584661600|6910125252|12391931220|62889226|32.79|0|1900
2025-07-04 10:24:48|usa_0775|AL|44|202503|202503|55|201109|202506|17.97|10.23|10.4|8.08|3.5|2.33|1.06|0.83|2.25|2.53|-8.16|-14.64|1.01|1.49|3.03|3.11|1.89|2|4.6|7.21|1.74|2.06|0|0|309400488|456623000|19108073000|25971058800|6536789759|6654588619|47579734|58.49|0|117
2025-07-04 10:24:50|usa_0778|SYF|34|202503|202503|44|201406|202506|9.73|9.16|2.34|0.96|1.65|1.76|1.79|1.65|1.79|1.03|17.61|25.98|2.37|1.57|6.9|4.43|0|0|1.46|2.48|1.49|2.07|50411785714|63493000000|12521258065|24353000000|0|19283048200|25397046054|39029552000|223822383|66.74|0|16500
2025-07-04 10:24:52|usa_0779|TER|148|202503|202503|142|198912|202506|52.98|25.4|2.03|4.1|2.98|5.05|2.84|5.16|0.13|0.2|6.06|2.13|0.81|0.53|7.3|34.8|3.29|9|4.98|5.7|1.98|0.95|0|0|470548872|507777000|440894000|13917216400|14447806080|16575672960|274320440|89.92|0|5400
2025-07-04 10:24:55|usa_0781|TWO|55|202503|202503|67|200806|202503|39.3|6.26|-38.58|-77.86|11.13|5.65|0.92|0.73|0.53|0.56|-7.55|28.01|16.08|16.71|4.41|-31.46|1|1|2.22|3.08|0.58|2.76|0|0|11398478587|574132000|863000|2349418300|1120350327|2946716157|20188636|10.77|0|2
2025-07-04 10:24:57|usa_0782|GNW|72|202503|202503|85|200403|202506|22.23|15.88|-2.52|-7.63|0.63|0.48|0.46|0.37|0.38|0.17|-2.12|6.83|0.99|0|1.38|-2.69|0|0|2.85|2.71|1.8|0.92|0|0|33878784615|7695000000|0|-1980524500|3235541732|3987250000|63106508|7.78|0|3217
2025-07-04 10:24:59|usa_0783|ORI|149|202503|202503|162|198412|202506|20.16|12.52|0.55|-0.83|0.97|1.18|1.09|1.61|0.16|0.27|3.72|10.94|3.2|2.89|8.43|4.05|0|0|1.51|0.89|0.86|0.98|0|0|4342363636|2740700000|197000000|8375168800|9500968784|11446520972|54342288|38.44|0|9000
2025-07-04 10:25:03|usa_0785|RRD|146|202006|202006|114|198912|201806|19.85|64|0.62|0.31|0.39|0.02|2.99|2.17|3.48|-4.25|42.28|630.54|7.1|7.32|3.08|-8.81|2.79|8|4.35|2.99|1.46|3.36|0|0|213804570|341900000|672300000|1810844000|104244000|105412000|1123681|1.46|-61.27|36400
2025-07-04 10:25:05|usa_0786|SPN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:25:06|usa_0787|CRL|85|202503|202503|96|200103|202503|75.13|1037|3.08|4.7|2.67|1.94|3.73|2.33|0.74|0.79|2.41|-1.32|0|0|4.1|7.37|3.25|5|3.88|1.25|0.91|1.23|0|0|159870129|229356000|1197197000|9781169200|7452325161|7623825580|132632524|151.73|0|17100
2025-07-04 10:25:10|usa_0788|SNV|150|202503|202503|142|198912|202506|11.86|14.5|1.75|-1.2|2.24|3.69|1.41|1.48|0.56|0.39|0.88|42.12|3.85|2.98|7.16|4.26|0|0|2.93|2.36|1.05|1.92|16734405774|44194580000|2208596189|10515495000|481716000|-665957300|7204329675|7657758000|47354910|51.75|0|5308
2025-07-04 10:25:13|usa_0789|TTC|150|202503|202503|144|198906|202506|20.01|19.11|1.25|2.93|1.09|1.68|5.09|4.98|0.84|0.74|4.97|1.16|1.46|2.01|14.32|17.25|4.07|9|3.67|1.07|0.93|0.61|0|0|77068152|176500000|539525000|8276602300|7356002262|8090795220|82901067|74.54|0|9329
2025-07-04 10:25:17|usa_0790|OSK|148|202503|202503|143|198909|202506|15.45|12.13|0.58|0.76|0.48|0.71|2.06|1.73|1.14|0.35|1.66|4.02|1.98|1.71|8.08|10.74|2.55|6|2.53|3|1.57|0.94|0|0|145506774|210300000|548700000|8576321800|7322308140|7786561846|89557355|113.54|0|15400
2025-07-04 10:25:20|usa_0791|SDRL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:25:22|usa_0792|LYV|65|202503|202503|67|200809|202506|514.7|51.63|0.72|1.68|0.65|1.6|18.12|330.79|3.55|60.46|-2.79|-5.27|0|0|-3.46|-14.88|4.58|5|5.54|6.85|1.15|1.27|0|0|1491184790|7158680000|2542314000|36315543900|35059109744|32025053192|479080574|151.28|0|25900
2025-07-04 10:25:24|usa_0793|FEYE|32|202006|202006|-173|202603|198200|0|0|9.95|3.13|9.06|2.98|5.34|4.31|0.85|1.42|-2.06|0.56|0|0|-29.51|-14.53|4.25|6|9.57|10.57|0.49|1.5|0|0|794276600|914204000|141977000|2869283200|2820676155|2792355480|37236764|12.615|-6.46|3400
2025-07-04 10:25:25|usa_0794|NUAN|105|202006|202006|71|200212|202009|241.57|60.35|3.53|5.8|2.9|5.29|2.37|8.12|0.55|1.33|-0.74|3.55|0|0|-12.83|4.85|2.85|6|5.22|6.72|2.23|1|0|0|328665788|309838000|241308000|10550747200|9305071250|9519265640|130863278|33.07|138.02|6700
2025-07-04 10:25:27|usa_0796|FOSL|113|202503|202503|104|199312|201912|20.08|254.33|1.34|0.15|1.36|0.07|3.35|0.56|0.25|1.28|2.95|-3.1|0|0|16.55|-19.31|4.8|9|7.65|14.51|1.15|2.56|0|0|158660646|78291000|387218000|164414800|78822876|75759720|367288|1.48|0|10200
2025-07-04 10:25:30|usa_0797|ITT|105|202503|202503|118|199512|202506|9.29|24.93|0.74|1.75|0.85|3.54|1.68|4.44|0.61|0.27|14.05|2.49|5.81|0.85|15.83|14.43|2.78|5|1.53|0.97|1.2|1.53|0|0|559147525|439800000|590000000|12646321000|12698289855|13612844000|68187086|156.83|0|10500
2025-07-04 10:25:33|usa_0798|ARRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:25:33|usa_0799|RPAI|58|202006|202006|30|201303|202009|154.27|566|9.11|6.46|5.27|2.72|1.45|0.78|0.83|1.1|6.76|7.85|5.35|6.56|0.04|0.09|1.8|3|1.21|3.02|0.7|1.98|0|0|166318308|12563000|43696000|2977489600|1244809930|1239487970|8882534|5.81|-52.84|215
2025-07-04 10:25:35|usa_0800|GHC|149|202503|202503|142|198912|202506|18.13|6.63|1.13|0.64|1.13|0.86|1.63|0.96|0.2|0.2|5.79|5.32|1.96|0.74|11.05|4.75|2.09|6|1.54|1.27|0.71|1.6|0|0|422064712|1065739000|858270000|3999133200|4125490434|4921030170|47163231|946.17|0|12053
2025-07-04 10:25:38|usa_0801|BPOP|125|202503|202503|138|199012|202506|12.79|11.37|2.22|-11.2|2.02|2.76|1.31|1.31|1.47|0.18|4.63|19.36|2.64|2.47|3.71|7.04|0|0|1.71|1.91|1.04|1.25|20833494770|53844300000|4451186008|26035100000|679604000|-17429232700|7602737661|9385670957|62971228|110.21|0|8560
2025-07-04 10:25:41|usa_0802|TECH|127|202503|202503|140|199006|202506|34.84|62.74|7.49|13|7.89|6.82|5.72|4|0.1|0.16|1.23|1.3|1.16|0.62|18.99|13.51|3.33|6|2.48|1.52|0.82|0.74|0|0|106930477|140670000|248294000|8255007600|8065338015|2034435900|126284591|51.45|0|2300
2025-07-04 10:25:44|usa_0803|DATA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:25:45|usa_0804|SGEN|78|202006|202006|-173|202603|198200|0|0|37.53|29.21|41.92|29.65|9.4|18.32|0|0|-6.8|-1.86|0|0|-37.55|-15.03|6.23|9|8|2.51|1.97|0.17|0|0|278032714|895668000|246925000|32330722700|33201260400|33113609760|167864012|190.96|151.26|1605
2025-07-04 10:25:47|usa_0805|CFR|149|202503|202503|142|198912|202506|19.25|14.11|-0.84|-8.61|3.49|3.93|1.93|2.08|0.16|0.05|1.2|4.49|2.31|3|10.98|8.84|0|0|3.22|4.02|0.82|1.75|11503627532|32679096000|4387520202|9252366000|1044261000|-620461300|8262923966|8072440540|42457756|128.54|0|4659
2025-07-04 10:25:51|usa_0808|LPLA|60|202503|202503|59|201009|202506|21.48|25.95|3.33|3.43|2.82|2.14|4.68|9.6|1.86|1.82|7.32|7.79|1.79|0.32|6.38|15.05|0|0|3.77|1.83|1.31|1.65|0|0|919693877|1351910000|658231000|34323256200|27966537498|30045221190|226656604|374.97|0|4530
2025-07-04 10:25:53|usa_0809|ICPT|36|202006|202006|-173|202603|198200|0|0|722.89|4.9|738.15|4.83|24.85|41.44|1.1|-6.93|-7.52|-2.17|0|0|-113.84|-57.87|5|8|12.51|19.46|-1.68|1.99|0|0|413448306|534475000|15327000|1389475800|1377937824|1377068800|27601390|41.78|-34.84|583
2025-07-04 10:25:54|usa_0810|X|122|202006|202006|102|199406|201912|31.42|3.17|0.54|0.46|0.36|0.12|1.73|0.45|1.02|1.55|-2.31|-63.28|1.94|0.95|0.6|-22.28|1.63|1|11.19|19.21|2.32|1.57|0|0|612550847|2300000000|5646000000|4958149900|1617668472|1286900180|72567282|7.34|-36.45|27500
2025-07-04 10:25:56|usa_0813|SM|125|202503|202503|130|199212|202506|49.23|3.46|3.24|1.97|2.67|0.96|2.13|0.64|0.54|0.62|-2|10.02|0.68|3.16|7.37|-10.66|1.99|1|5.17|8.84|1.61|7.98|0|0|77169626|54000|4825825000|5575391000|2828360962|2792427680|53611975|24.71|0|530
2025-07-04 10:25:59|usa_0814|S|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:26:01|usa_0815|G|61|202503|202503|69|200803|202506|24.18|15.02|2.45|2.29|2.14|1.63|3.39|3.14|0.5|0.5|3.15|0.55|1.11|1.47|10.39|10.3|4.94|7|1.16|1.54|0.98|1.55|0|0|415941379|561615000|584576000|8349869300|7696068309|8586901125|73463713|44.01|0|96500
2025-07-04 10:26:03|usa_0816|CBSH|150|202503|202503|142|198912|202506|16.19|15.43|0.73|-4.3|3.81|4.94|2.07|2.39|0.12|0.01|4.29|5.91|1.65|1.73|12.03|9.63|0|0|1.78|3.51|0.76|1.26|12387169397|25701779000|3226239233|6238800000|377853000|2094751900|8321895907|6937618687|41247186|62.17|0|4856
2025-07-04 10:26:06|usa_0817|NUS|105|202503|202503|96|199609|202009|18.62|18.69|1.3|1.13|1.29|0.24|5.02|0.52|0.44|0.32|5.89|9.21|2.57|3|19.07|11.9|5.57|10|4.54|2.7|0.92|1.86|0|0|216626838|213551000|587548000|420015900|394706000|414880750|4380559|7.99|0|24900
2025-07-04 10:26:09|usa_0819|GRPN|45|202503|202503|38|201506|202412|107.48|18.3|1.63|0.12|1.44|2.85|8.55|29.28|0.79|5.42|2.36|-5.27|0|0|-20.11|-41.17|8.11|10|7.21|10.83|1.74|3.63|0|0|770803952|226814000|168388000|1351642500|1331738160|953100885|50242035|33.45|0|6345
2025-07-04 10:26:11|usa_0821|SIX|96|202006|202006|39|201009|202006|73.52|10.1|4.32|4.05|3.64|1.72|18.93|215.7|0.19|-2.7|8.91|8.91|5.3|13.4|0.97|-3.39|3.45|7|6.33|10.31|1.33|3.7|0|0|130055082|295956000|1484772000|4062439600|1738372223|1737279040|46765246|20.51|-60.03|50450
2025-07-04 10:26:13|usa_0822|TUP|98|202006|202006|93|199612|202003|15.42|6.15|1.37|1.04|1.12|0.61|8.04|13.49|1.35|-2.85|7.3|45.79|5.54|0|14.12|-1.2|5.23|10|4.8|7.26|1.23|6.09|0|0|83391837|120000000|321300000|1671354900|987754936|989412000|41686677|20.11|27.6|11300
2025-07-04 10:26:14|usa_0823|CPA|65|202503|202503|78|200512|202506|15.11|7.51|2.06|3.17|1.72|1.32|2.61|1.82|0.93|0.65|0|0|3.04|5.86|9.95|-10.82|4.33|1|2.99|10.08|1.21|1.73|0|0|605440429|916345000|2484825000|5234450900|4527574870|4676177331|41024671|109.97|0|8877
2025-07-04 10:26:16|usa_0824|BWC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:26:17|usa_0825|AVP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:26:18|usa_0827|TPX|70|202006|202006|67|200312|202009|25.79|23.85|2.21|1.94|1.78|1.5|30.18|19.15|6.77|7.3|5.34|7.58|0.44|0|14.65|10.22|5.77|9|13.25|2.41|1.83|2.24|0|0|59820015|146800000|744400000|6166510300|4544360000|4588480000|46034293|88.24|16.66|7400
2025-07-04 10:26:20|usa_0828|SWI|12|202006|202006|7|201812|202009|149.96|222.74|7.81|8.08|5.87|6.49|2.07|2.37|-0.24|0.71|-5.59|0.21|0|0|-1.88|0.68|3.25|4|1.52|1.25|1.26|0.9|0|0|276930300|331414000|151596000|7930418800|6317016174|6405025320|10364988|20.34|10.24|3274
2025-07-04 10:26:20|usa_0830|CLH|144|202503|202503|100|200006|202506|50.56|32.02|1.1|1.3|0.91|2.11|5.08|4.82|1.95|1.08|-2.66|0.45|0|0|2.07|3.56|2.91|6|4.86|1.21|0.42|1.3|0|0|138668609|595312000|1707330000|14575136900|12399570480|12887822640|69713161|231.18|0|14400
2025-07-04 10:26:24|usa_0831|SFM|37|202503|202503|48|201306|202506|40.47|37|1.15|0.43|1.18|2.06|8.35|12.51|0.81|0.61|3.67|0.76|0|0|13.2|19.5|8.24|10|9.04|13.69|0.49|-0.02|0|0|106825735|285663000|1781777000|15825776900|16165655856|19458636960|370536693|164.64|0|30000
2025-07-04 10:26:25|usa_0833|LBRDK|33|202503|202503|36|201606|202506|96.47|15.72|665.44|1675.09|538.73|13.57|1.65|1.4|0.1|0.38|-22.82|-19.56|0|0|4.92|1.64|0|0|2.42|2.06|1.18|0.84|0|0|211170433|226000000|425000|17702854600|14100854590|17988389480|150246995|98.38|0|56
2025-07-04 10:26:27|usa_0834|FHN|149|202503|202503|142|198912|202506|28.78|14.72|2.61|-0.81|2.29|3.68|1.99|1.29|1.16|0.33|2.66|1.51|3.32|2.83|6.79|3.64|0|0|5.24|3.41|0.9|1.65|15431977202|37759351000|2158280614|8753000000|448028000|5635348100|10755082240|6634243200|113683758|21.2|0|5017
2025-07-04 10:26:30|usa_0835|TKR|149|202503|202503|142|198912|202506|26.08|15.64|0.73|1.56|0.6|1.13|1.24|1.74|0.46|0.73|3.83|4.79|3.49|1.89|6.25|8.78|2.42|6|1.79|1.75|1.45|1.79|0|0|146894015|376100000|1072400000|6998115700|5075815650|5491911665|40843425|72.55|0|17000
2025-07-04 10:26:33|usa_0836|HLF|73|202503|202503|82|200412|202506|30.09|3.15|1.42|1.34|1.27|0.18|19.69|25.54|1.27|-2.98|8.29|0.66|1.22|0|28.47|18.02|6.86|10|11.34|5.01|1.05|1.54|0|0|565969691|329400000|549400000|2742218600|875792000|1207662000|13989848|8.62|0|9500
2025-07-04 10:26:36|usa_0837|RBC|149|202503|202503|142|198912|202506|20.66|50.17|1.19|1.57|1.13|7.14|1.95|4|0.54|0.3|-0.13|5.83|2.01|1.2|8.6|4.49|2.25|5|2.89|1.4|1.34|1.16|0|0|110831053|36800000|634300000|12995110900|12111810880|15661360000|70801430|384.8|0|19560
2025-07-04 10:26:39|usa_0838|HTA|46|202006|202006|33|201206|202009|125.19|185.07|12.75|11.68|8.5|7.78|2.07|1.69|0.81|0.86|-4.71|-2.58|4.49|4.86|0.88|0.52|1.93|2|2.24|4.96|0.44|0.75|0|0|72579977|75202000|239847000|8469962200|5661721059|5754300080|44329429|25.91|-12.38|303
2025-07-04 10:26:40|usa_0840|MUSA|37|202503|202503|48|201306|202506|13.99|17.16|0.22|0.35|0.24|0.42|4.71|11.17|1.03|2.77|5.08|7.39|0.05|0.47|15.56|20.81|7.38|9|7.59|4.31|0.91|1.4|0|0|178716029|49400000|1834300000|9979418900|8039018880|11998566000|138171112|406.8|0|9900
2025-07-04 10:26:41|usa_0841|DDS|150|202503|202503|142|198912|202506|18.41|12.59|0.68|0.35|0.49|1.11|1.54|3.84|0.65|0.28|6.95|20.67|0.59|0.22|5.12|-4.46|3.7|9|8.02|29.08|1.1|0.76|0|0|158523770|1158992000|1438328000|6490285300|7127683294|10562940940|63172835|455.81|0|38000
2025-07-04 10:26:45|usa_0842|EQC|138|202006|202006|135|198612|202009|20.85|7.85|9.97|3.92|8.06|43.09|1|1.04|0.65|0.01|-3.07|12.83|8.73|0|4.6|14.03|1.2|1|1.69|1.12|0.66|0.24|0|0|704943753|3437775000|6817594000|387714000|3236120208|3282280650|21855532|26.63|-22.25|28
2025-07-04 10:26:48|usa_0843|HDS|34|202006|202006|25|201406|202009|42.22|15.93|1.75|1.41|1.15|1.1|5.91|4.32|-2.32|1.15|-0.61|6.71|0|0|9.81|12.03|6.55|9|1.82|2.08|1.38|1.08|0|0|147354839|71000000|834000000|8400455800|6560330665|6523856900|47773963|40.45|5.27|11500
2025-07-04 10:26:49|usa_0844|BKU|45|202503|202503|58|201012|202506|16.21|11.05|4.59|7.93|3.71|2.57|1.39|0.92|1.66|1.07|2|10.79|2.75|3.32|4.31|2.58|0|0|2.12|2.84|1.22|1.61|15326491463|26070424000|3081468205|9543554000|689965000|-3777463500|2677862780|3245911211|27287530|35.59|0|1511
2025-07-04 10:26:51|usa_0845|RYN|113|202503|202503|126|199312|202506|23.13|9.52|8.32|6.91|6.44|2.86|2.94|1.8|0.78|0.55|3.61|2.39|3.73|5.03|7.23|1.61|1.41|2|2.52|1.66|0.82|0.9|0|0|96567106|216242000|126120000|4351906100|3460253004|3015526260|22814060|22.18|0|353
2025-07-04 10:26:53|usa_0846|CDW|105|202503|202503|48|201306|202506|23.45|22.13|0.89|1.03|0.75|1.13|11.23|10.12|-10|2.52|4.59|3.3|1|1.4|19|16.89|3.87|8|1.63|1.65|1.39|1.15|0|0|242392449|688100000|463800000|28682559900|23520303000|25770537000|208886686|178.59|0|9900
2025-07-04 10:26:56|usa_0848|ATI|101|202503|202503|111|199709|202506|31.88|31.28|1.08|0.59|0.96|2.82|2.51|6.5|0.75|1.01|1.77|0.8|2.7|0|6.06|-6.37|1.73|3|7.72|9.92|2.09|1.07|0|0|276701980|475800000|2455000000|13706676600|12179776584|10930644000|173405567|86.34|0|8100
2025-07-04 10:26:58|usa_0849|MSM|103|202503|202503|115|199606|202503|23.25|22.94|1.87|1.31|1.84|1.21|3.57|3.34|0.19|0.38|4.54|9.52|2.07|4.16|15.16|13.19|4.96|8|2.81|2.73|1.12|0.82|0|0|59804270|71692000|365471000|4978191000|0|0|0||0|6700
2025-07-04 10:27:01|usa_0851|CXP|41|202006|202006|27|201309|202006|138.14|118.55|10.33|8.9|6.64|4.24|0.99|0.49|0.55|0.65|6.67|6.65|4.75|7.7|1.42|-0.75|1.64|2|1.41|1.9|1.12|1.36|0|0|105817947|277677000|29897000|2680242400|1248804422|1242681730|7553841|10.91|-48.46|93
2025-07-04 10:27:02|usa_0852|CIM|53|202503|202503|63|200909|202506|10.85|9.31|69.17|835.75|14.63|3.7|0.96|0.42|1.8|3.93|11.64|15.7|13.29|10.67|4.38|-1.59|0|0|3.22|4.12|0.87|1.25|0|0|185703264|253349000|0|11267284600|1123058061|2764052436|7455411|13.87|0|39
2025-07-04 10:27:04|usa_0853|CLGX|146|202006|202006|143|198412|202009|19.42|37.39|0.88|3.77|0.84|3.02|1.31|5.37|0.62|1.57|4.69|2.63|2.71|1.14|7.1|5.56|3.52|6|2.29|2.83|0.91|1.69|0|0|1140658224|137286000|499586000|6808466700|5376990530|5457314820|46410125|67.67|46.25|5100
2025-07-04 10:27:07|usa_0854|TGI|108|202503|202503|115|199609|202506|16.85|49.52|1.09|0.7|0.81|1.59|1.62|2.16|0.08|-12.72|-0.52|-1.27|0.5|2.46|1.94|-38.75|2.22|5|5.62|9.41|1.49|2.14|0|0|32527505|277164000|370820000|2696698800|1993964125|1335395000|41205186|25.75|0|9989
2025-07-04 10:27:09|usa_0855|FII|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:27:10|usa_0856|NATI|102|202006|202006|99|199512|202009|43.04|19.16|3.55|3.29|3.94|3.69|4.57|3.83|0.02|0.07|2|3.66|1.74|2.89|12.82|20.63|4.94|9|2.18|2.13|1.12|0.97|0|0|250168186|608309000|311443000|4339403600|4692268770|4698191400|26245256|35.7|-14.98|7300
2025-07-04 10:27:12|usa_0858|THG|105|202503|202503|118|199512|202506|19.04|14.14|0.38|-0.66|0.76|0.99|1.12|2|0.23|0.26|3.64|10.53|1.38|2.09|4.47|8.4|0|0|1.5|0.83|1.01|1.24|2498300000|2498300000|3287546250|4156000000|25100000|2729401900|6122012878|6506021000|39489367|169.87|0|4300
2025-07-04 10:27:14|usa_0859|CMP|73|202503|202503|67|200312|202009|22.52|20.44|2.44|2.13|1.75|0.69|10.31|3.54|-1.51|3.41|2.93|6.07|3.54|5.33|12.58|5.35|3.42|5|6.34|4.92|0.84|1.68|0|0|91260000|49500000|948000000|1594255800|847757820|681352350|14487547|20.09|0|3131
2025-07-04 10:27:17|usa_0860|IPGP|69|202503|202503|71|200612|202409|34.62|24.8|4.96|6.56|5.27|3.14|3.92|1.42|-0.02|0.02|0|0|0|0|21.59|5.24|5.06|5|6.73|2.6|1.6|0.88|0|0|493502081|926878000|585644000|1993129200|2933373310|3674834500|18941254|68.65|0|5960
2025-07-04 10:27:19|usa_0861|HE|149|202503|202503|123|198912|202009|25.19|17.05|1.66|1.43|0.95|0.49|1.6|1.22|1.56|1.73|1.8|2.02|5.55|8.64|3.91|4.73|1|1|4.25|2.42|0.37|0.02|0|0|614777431|629338000|5366186000|3905270400|1833614409|1161912150|17728429|10.63|0|3841
2025-07-04 10:27:22|usa_0863|CBL|113|202503|202503|126|199312|202506|26.75|11.81|7.61|5.32|2.65|1.48|1.88|2.66|3.41|7.29|-0.59|47.58|9.67|6.3|1.98|-5.27|2.33|3|6.55|9.28|1.2|3.24|0|0|60534759|276112000|6142044000|2648643400|785457423|4873915180|3904119|25.39|0|594
2025-07-04 10:27:25|usa_0865|DDD|132|202503|202503|85|199312|201503|133.1|225.75|4.98|0.98|4.71|0.47|9.57|1.44|0.2|1.46|-2.47|1.86|0|0|-4.65|-14.23|3.24|7|9.74|33.76|1.47|0.65|0|0|67578898|135040000|133770000|289379900|208455940|177874620|8102080|1.54|0|2472
2025-07-04 10:27:28|usa_0866|SKT|113|202503|202503|126|199312|202506|45.66|36.4|8.12|5.4|4.66|6.37|4.01|5.46|2.84|2.47|1.11|9.95|6.25|3.65|3.5|-1.72|2.82|3|8.27|50.89|0.66|2.78|0|0|19458940|10156000|83489000|5039900700|3460836456|2832686560|30855626|30.58|0|636
2025-07-04 10:27:31|usa_0867|WLK|69|202503|202503|82|200412|202506|18.41|25.48|1.3|1.46|1.16|0.82|2|0.94|0.44|0.44|0.23|-0.25|1.03|2.77|11.61|3.93|2.94|3|3.04|1.72|1.8|1.53|0|0|661965559|2480000000|7349000000|12356111300|9737065782|9705645948|113188135|75.93|0|9430
2025-07-04 10:27:33|usa_0868|AOL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:27:34|usa_0870|GLPI|35|202503|202503|47|201309|202506|47.46|16.49|13.88|12.24|8.69|8.26|5.94|3.04|-3.99|1.63|2.51|9.78|7.13|6.56|4.97|5.21|3.26|4|3.79|1.09|0.5|1.36|0|0|164671500|168875000|273809000|19928710400|12829204440|10079705760|69250256|46.68|0|648
2025-07-04 10:27:36|usa_0871|DNR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:27:36|usa_0872|WCC|89|202503|202503|102|199912|202506|15.03|14.01|0.46|0.85|0.34|0.43|2.19|1.8|1.41|1.02|1.9|-43.48|0.05|0.94|7.77|2.59|4.35|6|6.24|4.71|1.59|2.47|0|0|102039865|681600000|952834000|13509245200|9037778520|7904891600|111581339|185.2|0|18000
2025-07-04 10:27:39|usa_0874|CR|145|202503|202503|146|198812|202506|22.58|32.91|1.09|1.3|1.11|5.22|2.8|6.21|0.59|0.14|3.38|4.64|2.14|0.46|9.51|1.42|2.88|6|1.25|1.19|1.17|1.51|0|0|166255300|435100000|597900000|10733202900|10918238253|11108565000|63233997|189.89|0|13000
2025-07-04 10:27:42|usa_0876|PPS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:27:43|usa_0877|VMI|150|202503|202503|142|198912|202506|20.19|19.01|0.86|1.08|0.76|1.62|2.33|4.01|0.61|0.45|2.23|2.67|1.33|0.78|8.84|7.25|3.02|6|2.74|1.14|1.01|0.96|0|0|144375522|184399000|573353000|7157789500|6541719612|6993823120|55669125|326.57|0|9862
2025-07-04 10:27:46|usa_0878|SMG|125|202503|202503|134|199112|202506|39.22|131.92|1.52|2.72|1.08|1.1|4.3|8.64|-15.86|-8.78|6.22|4.23|2.27|4|6.28|11.93|3.22|8|3.14|1.62|0.91|1.23|0|0|51129365|16900000|533200000|6337781400|3805892000|3766316000|66332285|65.96|0|5600
2025-07-04 10:27:49|usa_0879|WEN|149|202503|202503|161|198503|202506|142.5|12.15|1.71|4.21|1.16|1.04|5.72|16.84|11.62|21|6.82|5.9|2.23|7.79|3.69|3.89|2.08|3|3.53|3.78|0.99|1.51|0|0|362928768|335259000|1975674000|4592521800|2236561320|2594327080|73256178|11.42|0|13300
2025-07-04 10:27:52|usa_0880|AWAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.15|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|218906|21.52|0|
2025-07-04 10:27:54|usa_0881|CBT|149|202503|202503|159|198509|202506|20.33|9.7|1.01|1.14|0.77|1.06|1.67|2.82|0.75|0.9|4.23|7.69|2.95|2.32|6.44|2.98|2.08|5|1.55|1.62|1.3|1.74|0|0|143211364|213000000|1412000000|5266545000|4027545000|4237500000|29767350|75|0|4500
2025-07-04 10:27:57|usa_0882|WPG|30|202006|202006|23|201403|201912|21.5|23.8|6.63|6.03|2.5|0.22|1.71|0.23|2.98|4.71|21.56|73.45|28.4|139.29|1.88|-1.3|2.68|3|14.77|36.71|0.86|1.93|0|0|76121333|127019000|0|3514779000|117744971|141361710|1840498|0.6282|-85.61|851
2025-07-04 10:27:58|usa_0883|MTW|149|202503|202503|140|199006|202506|18.66|9.62|0.37|0.33|0.23|0.2|0.65|0.65|1.21|0.61|-3.82|2.49|8.5|0|6.37|0.73|2.31|5|4|2.41|1.68|1.48|0|0|69527398|41400000|320600000|783630900|426030870|414929198|2750806|12.02|0|4900
2025-07-04 10:28:01|usa_0885|TEX|141|202503|202503|124|199406|202506|65.84|12.72|0.7|0.61|0.48|0.62|2.43|1.66|0.54|1.4|-2.02|11.78|0.34|1.46|2.96|0.56|2.17|5|6.69|4.09|1.78|1.48|0|0|360798400|298000000|400800000|5350864000|3058195000|3235617000|41093702|46.69|0|9500
2025-07-04 10:28:04|usa_0886|HRC|146|202006|202006|124|198909|202009|19.82|26.43|1.28|2.46|1.11|1.9|2.26|3.37|0.53|1.23|3.7|1.98|2.41|1.07|9.04|5.58|3.07|7|2.11|2.03|0.84|0.28|0|0|171833588|331800000|296700000|7263167100|5561966424|5610452330|46551235|83.51|-20.64|10000
2025-07-04 10:28:07|usa_0887|BIO|148|202503|202503|123|198912|202009|32.96|7.99|1.45|6.41|1.45|2.67|2.01|0.98|0.48|0.18|-0.88|0.84|0|0|8.44|30.22|3.36|4|1.51|1.21|1.07|0.84|0|0|365970662|1660400000|679018000|6108444600|6668443824|7253596560|98501233|241.32|0|8120
2025-07-04 10:28:10|usa_0888|MFA|91|202503|202503|104|199906|202506|52.93|9.65|9.59|3.5|9.09|3.76|0.92|0.53|0.21|3.3|-2.99|-44.34|13.5|15.01|8.28|-13.44|0|0|2.77|1.98|0.56|2.62|0|0|230190118|253713000|11337000|6775250400|971097380|4564450000|11636066|9.46|0|66
2025-07-04 10:28:13|usa_0889|THO|150|202503|202503|142|198912|202506|19.66|22.21|0.55|0.74|0.59|0.51|2.42|1.17|0.09|0.24|1.9|4.09|0.96|2.16|15.71|5.6|3.11|5|4.77|10.69|1.53|3.51|0|0|137592236|508321000|1107649000|5434833400|4926653360|5146383900|77317478|92.6|0|22250
2025-07-04 10:28:16|usa_0890|PTEN|118|202503|202503|124|199309|202409|39.93|30.46|2.08|0.9|1.86|0.45|2.03|0.67|0.22|0.36|5.31|69.03|1.75|5.4|7.71|-21.97|1.71|1|6.14|11.44|1.35|3.86|0|0|82731882|223087000|3052528000|3297529900|2288849540|1110570400|79869800|5.93|0|5800
2025-07-04 10:28:18|usa_0891|UFS|146|202006|202006|123|198912|202009|24.94|172.19|0.93|0.5|0.59|0.31|1.18|0.65|0.75|0.48|8.14|27.62|12.32|6.48|1.48|0.3|2.16|5|2.51|3.29|1.18|1.68|0|0|136220837|124000000|2583000000|2414909600|1449885959|1452731000|20605855|26.27|-26.64|10000
2025-07-04 10:28:21|usa_0892|LSTR|114|202503|202503|126|199312|202506|22.21|27.53|0.76|1.25|0.79|1.03|6.34|5.22|0.55|0.06|4.13|5.06|0.45|1.06|21.75|21.19|4.11|8|2.9|3.63|0.67|0.79|0|0|114993965|473436000|279495000|4444143700|4858220724|5336421720|47524974|139.02|0|1333
2025-07-04 10:28:24|usa_0893|JCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:28:24|usa_0894|PDM|63|202503|202503|43|200912|202009|28.13|4.66|8.45|6.13|4.91|1.59|1.2|0.58|0.76|1.4|8.29|4.52|4.92|6.86|3.13|10.62|1.76|3|3.73|1.02|0.73|0.59|0|0|31093333|2911000|3553474000|3091777300|906934320|922187187|8615520|7.29|0|134
2025-07-04 10:28:27|usa_0895|SSYS|108|202503|202503|95|199512|201909|57.35|235.11|3.45|0.67|3.73|1.45|2.76|1.23|0.03|0|-9.32|-53.03|0|0|1.73|-5.19|3.27|5|12.38|21.02|1.4|0.57|0|0|124775627|150061000|212175000|813895000|830324770|629897990|4671840|11.47|0|2100
2025-07-04 10:28:29|usa_0896|VSTO|29|202006|202006|8|201412|201612|24.85|12.26|1.03|0.89|0.7|0.63|1.27|2.27|0.81|0.91|18.77|24.3|0|0|-7.82|-8.85|4.46|6|7.15|5.69|-0.36|0.2|0|0|63247346|36059000|242806000|1579563200|1109079700|1126078700|21695383|19.1|199.37|4400
2025-07-04 10:28:30|usa_0897|DRQ|94|202006|202006|89|199712|202003|46.23|564|3.04|1.3|3.34|2.38|2.6|0.79|0.07|0|0.91|4.74|0|0|9.51|-2.61|2.76|3|5.12|5.74|1.53|1.17|0|0|188267245|345808000|248525000|593304800|938572212|937215480|6203257|26.76|-51.19|1572
2025-07-04 10:28:32|usa_0900|DSW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:28:33|usa_0901|ASB|150|202503|202503|138|199012|202506|21.3|28.69|5.53|0.27|3.68|3.65|2.04|0.9|1.68|0.56|3.35|27.92|2.4|3.73|4.62|4.27|0|0|2.37|1.91|0.75|1.3|12004310419|26712547000|1753856394|6023930000|422222000|832685100|4044022974|3736401660|26955935|24.39|0|4666
2025-07-04 10:28:36|usa_0903|PGRE|30|202503|202503|21|201409|201912|467.76|172.5|23.33|7.9|10.44|1.76|1.66|0.43|1.01|1.19|4.95|11.41|2.97|3.17|0.2|-0.54|1.61|2|1.66|4.48|1.03|1.08|0|0|295341172|426952000|0|5602994100|1337273110|1351596520|20979056|6.1|0|317
2025-07-04 10:28:38|usa_0904|LDOS|62|202503|202503|47|201309|202506|21.04|15.87|1.09|1.49|0.89|1.26|3.21|4.77|0.84|1.21|11.13|0.27|2.4|1|8.51|8.67|3.24|4|3.39|1.38|1.52|0.45|0|0|757465517|842000000|1128000000|24642693700|20227024864|22717440000|204898535|157.76|0|34000
2025-07-04 10:28:40|usa_0905|BOH|149|202503|202503|142|198912|202506|19.04|18.97|3.03|-1.34|4.53|4.16|3.02|1.97|0.53|0.32|5.72|7.48|2.48|4.15|11.55|13.14|0|0|3.74|5.37|1.05|1.54|9627004302|17423155000|1330413318|3001040000|295748000|577251000|2683257279|2689888725|21572582|67.53|0|2112
2025-07-04 10:28:43|usa_0906|BDN|124|202503|202503|135|198612|202009|82.07|58.05|8.05|6.44|4.1|1.48|1|0.75|1.05|2.23|-0.67|12.76|6.78|13.99|2.46|8.11|1.87|3|2.5|5|0.61|1.08|0|0|77403653|29428000|3873896000|2932849600|742388790|733703685|9258399|4.29|0|337
2025-07-04 10:28:46|usa_0907|OFC|108|202006|202006|111|199212|202009|66.19|23.76|9.22|7.67|3.95|4.32|1.63|1.63|1.75|1.24|-5.59|3.39|5.9|4.69|1.89|3.1|1.43|2|3.25|1.35|0.63|0.97|0|0|21761256|21596000|80465000|4660294200|2660985504|2659510120|15705423|23.72|-20.35|394
2025-07-04 10:28:48|usa_0908|JW.A|147|202006|202006|120|199003|202003|50.04|14.71|2.53|1.36|2.35|1.02|6.37|1.82|0.68|0.87|2.31|2.07|1.19|4.35|10.89|-3.29|3.88|8|1.13|3.29|0.52|0.16|0|0|100175411|101385000|435255000|2521190200|1775855130|1781880030|9139905|31.71|-27.83|6900
2025-07-04 10:28:50|usa_0909|MYGN|103|202503|202503|45|200806|201909|40.36|569.4|8.53|1.54|8.93|0.58|4.23|0.69|0.03|0.08|-0.04|6.82|0|0|-0.32|-15.94|4.45|7|13.99|12.56|1.06|1.44|0|0|170632545|91800000|103000000|456962000|489582000|396126000|10645504|5.31|0|2700
2025-07-04 10:28:53|usa_0911|CHS|113|202006|202006|105|199303|201906|30.34|56.33|1.56|0.1|1.68|0.08|4.39|0.47|0.09|0.5|9.99|14.55|5.1|35.97|18.14|-44.06|4.79|6|9.18|6.16|1.69|2.29|0|0|172676641|124507000|843742000|141986900|116278130|112724420|1827076|0.9725|-75.87|17100
2025-07-04 10:28:55|usa_0912|DECK|113|202503|202503|126|199312|202506|28.02|16.25|1.46|2.56|1.75|3.16|2.9|6.13|0.1|0.03|1.48|2.91|0|0|13.51|26.2|4.59|9|11.65|3.39|1.36|1.14|0|0|178689706|1889188000|439652000|13513170200|15481217070|2886063070|401763294|103.07|0|3600
2025-07-04 10:28:57|usa_0913|KMT|149|202503|202503|140|199006|202506|20.81|16.52|1.11|1.56|0.89|0.9|1.76|1.42|0.54|0.49|0.35|-1.43|2.37|3.48|4.87|-0.28|2.98|5|2.65|5.39|1.42|2.15|0|0|78890895|97467000|1086306000|2304051500|1750309680|1908481120|25125100|22.96|0|9000
2025-07-04 10:29:00|usa_0915|WPX|42|202006|202006|33|201112|202003|21.54|4.64|4.59|2.84|2.57|1.08|0.93|0.59|0.5|0.76|-6.9|-3.41|0|0|-6.45|-10.83|1.89|3|6.58|5.54|2.28|4.57|0|0|180051282|407000000|8421000000|5971488800|2748997020|2742530000|48218466|4.9|-53.73|590
2025-07-04 10:29:02|usa_0916|PRA|121|202503|202503|134|199112|202506|31.97|27.84|1.77|-1.97|2.72|1.05|1.54|0.95|0.1|0.34|8.67|7.1|2.77|4.96|11.45|-4.56|0|0|1.77|1.76|0.68|-0.12|0|0|1514210380|3951065000|19198000|-2361383300|1170996360|1230217380|10412214|22.83|0|961
2025-07-04 10:29:05|usa_0917|AMH|37|202503|202503|26|201812|202506|91.96|33.4|21.6|10.9|9.71|7.54|1.34|1.87|0.52|0.69|-4.36|0.72|1.28|3.11|0.13|1.55|1.62|2|2.33|1.54|0.58|0.55|0|0|156746294|69698000|0|18897014400|13351678414|10871938054|76562568|36.07|0|1324
2025-07-04 10:29:06|usa_0918|BIG|137|202006|202006|76|200109|202009|30.08|2.59|0.44|0.17|0.43|0.32|2.42|1.39|0.32|0.03|10.05|8.74|2.55|2.55|11.52|58.04|4.5|10|10.17|19.81|1.41|3.21|0|0|64581252|898560000|2390111000|992341000|1793259760|1829027200|79911141|45.68|91.01|34000
2025-07-04 10:29:09|usa_0919|SLGN|102|202503|202503|114|199612|202506|18.54|20.14|1.05|1.61|0.7|0.97|6.03|2.78|0|2.22|1.65|-2.17|1.26|1.44|6.38|7.02|2.22|4|1.83|1.99|0.63|0.68|0|0|123039667|353030000|1785800000|10072424600|5796880740|6047138160|30875336|54.18|0|13100
2025-07-04 10:29:12|usa_0921|CRC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:29:14|usa_0922|AWI|79|202503|202503|75|200609|202506|33.96|25.99|2.44|3.84|2.2|4.75|5.04|8.89|1.05|0.66|5.03|4.98|0.9|0.74|5.97|-5.3|2.7|6|3.57|2.49|1.66|0.5|0|0|300862667|82800000|549200000|7491149400|7053940756|7797120000|43622585|162.44|0|2500
2025-07-04 10:29:16|usa_0924|H|51|202503|202503|60|201006|202506|52.13|18.14|1.88|1.67|1.84|2.11|1.88|3.85|0.39|1.25|6.77|5.33|0.9|0.43|4.55|4.97|2.55|2|1.63|3.69|1.15|1.85|0|0|934734694|1805000000|3710000000|16154472300|13326841395|14142830310|136134795|139.65|0|55000
2025-07-04 10:29:18|usa_0925|RDC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:29:19|usa_0926|UPL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:29:19|usa_0928|USG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:29:20|usa_0929|OAS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:29:21|usa_0930|YELP|42|202503|202503|43|201409|202506|328.51|16.48|7.47|0.99|6.69|1.64|5.95|3.01|0|0|1.95|4.93|0|0|-1.75|-1.64|8.09|10|10.02|18|1.08|1.87|0|0|383269100|334412000|294998000|1853467000|2217289562|2481593510|29797005|34.27|0|5950
2025-07-04 10:29:23|usa_0933|ROL|148|202503|202503|143|198909|202506|43.92|56.99|2.4|8.5|2.61|7.89|9.86|20.17|0.06|0.36|2.41|0.78|1.4|1.14|25.83|19.13|4.41|9|1.76|2.23|0.54|0.59|0|0|55677947|201177000|406015000|27628029500|27342220906|18492388460|102763488|56.42|0|14952
2025-07-04 10:29:26|usa_0934|DNOW|33|202503|202503|45|201403|202506|83.15|20.04|0.56|0.11|0.59|0.66|1.26|1.37|0.07|0|0|0|0|0|-9.51|-46.65|5.48|7|10.92|1.48|1.14|2.2|0|0|142433333|219000000|109000000|1351576400|1571646325|1621475125|13237907|14.83|0|3000
2025-07-04 10:29:28|usa_0935|CVA|117|202006|202006|107|199306|202003|49.41|145.83|3.17|1.88|1.45|0.57|3.43|3.65|3.75|9.05|7.19|10.49|5.62|8.52|2.35|-0.65|1.75|2|2.99|1.66|1.47|1.17|0|0|187993500|39000000|2431000000|3516861300|1023000000|1023000000|7263337|7.75|-55.18|4000
2025-07-04 10:29:30|usa_0936|UE|33|202503|202503|42|201412|202506|32.6|29.16|9.71|6.78|6.22|5.07|3.7|1.85|2.33|1.3|0.67|7.61|4.39|3.86|3.94|5.12|2.68|3|3.61|1.46|1.08|2.02|0|0|256465300|48049000|77957000|4026272700|2346485670|2175662700|17266005|18.66|0|117
2025-07-04 10:29:31|usa_0937|UHAL|108|202503|202503|121|199503|202506|54.71|35.62|1.34|2.51|0.98|2.04|1.66|1.52|1.48|0.69|1.77|-1.32|0.13|0|5.22|5.31|3.19|7|1.49|0.88|0.95|0.67|0|0|559557361|1699532000|9006611000|14885727400|11399384424|1187448368|7993748|60.56|0|30000
2025-07-04 10:29:34|usa_0938|LTRPA|30|202006|202006|22|201406|201912|593.37|65.82|3.44|2.62|0.91|0.12|2.05|1.18|1.01|1.59|15.27|78.75|0|0|-1.82|-5.12|4|4|2.1|2.55|0.63|3.36|0|0|708444444|709000000|145000000|2878695000|129958292|129750000|1772384|1.73|-81.62|4194
2025-07-04 10:29:35|usa_0939|DBD|149|202503|202503|136|199012|202412|35.03|329.15|1.23|0.64|1.17|0.56|2.62|2.1|-2.21|0.94|1.45|-9.61|2.64|0|5.55|-15.65|2.77|7|4.97|12.34|1.29|3.48|0|0|233236947|314600000|205500000|2685550100|2075505600|4299040000|11359927|55.4|0|22000
2025-07-04 10:29:39|usa_0940|TDS|149|202503|202503|135|198612|202009|77.82|13.42|2.54|0.93|1.63|0.84|1.42|1.01|0.68|0.8|0.4|5.42|1.32|0.45|2.54|2.08|2.91|7|1.41|1.35|0.92|1.46|0|0|622916098|348000000|4600000000|9656524200|4063524198|4091700000|31133089|35.58|0|2900
2025-07-04 10:29:42|usa_0942|SATS|58|202503|202503|42|200806|201812|123.67|7.36|1.45|1.29|1.28|0.49|0.79|0.4|0.6|1.32|-2.02|8.43|0|0|-0.53|-2.21|2.75|4|1.06|2.04|0.79|0.7|0|0|1899643179|5059095000|2525707000|29289093200|7939113620|2711248300|127654366|27.7|0|2300
2025-07-04 10:29:44|usa_0943|TECD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:29:45|usa_0944|PAG|106|202503|202503|102|199912|202506|14.46|12.1|0.34|0.35|0.18|0.38|1.53|2.11|1.77|1.06|2.23|5.68|1.98|2.76|3.87|6.79|3.99|6|4.49|4.55|1.63|1.93|0|0|39834614|118400000|4716600000|17003392800|11453541840|13813524000|45316136|171.81|0|27000
2025-07-04 10:29:48|usa_0946|FULT|146|202503|202503|142|198912|202506|15|10.61|3.71|-0.44|3.64|2.66|1.57|1.06|0.7|0.51|3.18|12.19|3.2|3.88|7.82|4.11|0|0|1.92|3.2|0.69|0.79|8380689198|20730051000|1011805171|3527477000|236943000|1602173800|3286965572|2932925160|20137258|18.04|0|3500
2025-07-04 10:29:51|usa_0947|TK|106|202412|202412|120|199506|202506|20.68|5.85|3.92|1.98|1.39|0.63|1.36|0.97|2.88|4.27|8.75|97.13|3.77|0|2.52|-4.08|1.3|3|3.48|2.54|0.98|0.89|0|0|431599155|717773000|4699797000|1196831900|689200875|834870300|7748769|8.25|0|5500
2025-07-04 10:29:53|usa_0948|KBR|69|202503|202503|75|200609|202506|20.36|16.03|0.42|0.62|0.53|0.8|2.23|4.39|0.31|1.94|2.26|2.73|1.34|1.31|5.2|-0.99|1.93|4|2.7|3.72|1.26|0.99|0|0|859403226|315000000|218000000|8661548600|6219505488|6807480000|68285194|47.94|0|28000
2025-07-04 10:29:55|usa_0949|MDRX|84|202006|202006|62|200406|201912|278.77|8.41|4.25|1.27|3.65|0.99|2.83|0.5|0.43|0.83|0|0|0|0|-10.29|-2.37|3.02|6|7.52|10.58|1.42|0.58|0|0|82604774|199004000|183389000|262647000|508845030|764605400|866289|4.7|0|9600
2025-07-04 10:29:58|usa_0950|CHH|99|202503|202503|113|199703|202506|23.38|19.37|4.81|6.02|4.1|3.8|13.62|6.89|-4.67|-29.32|5.67|0.57|1.57|0.91|40.26|18.32|4.94|7|2.85|4.57|0.94|2.08|0|0|79984010|40054000|372159000|7721948200|5911212320|6985251520|53936963|126.88|0|1807
2025-07-04 10:30:00|usa_0951|BRKR|85|202503|202503|98|200012|202506|77.59|79.23|2.43|3.15|2.57|1.8|10.64|3.44|0.46|1.16|1.59|-0.45|0.45|0.49|7.9|9.87|4.84|8|1.91|2.01|1.52|1.12|0|0|235752806|184200000|395900000|8206710200|6242665200|6373640000|88076476|41.2|0|7230
2025-07-04 10:30:03|usa_0952|CRS|150|202503|202503|140|199006|202506|35.39|39.15|1.13|0.69|0.98|4.8|1.82|7.72|0.6|0.39|4.93|15.79|3.11|0.29|5.76|-3.91|1.75|3|2.53|2.7|1.54|1.83|0|0|119406716|151500000|1334100000|14301602900|13755681342|13349154000|296151940|276.38|0|4600
2025-07-04 10:30:07|usa_0953|BAH|48|202503|202503|59|201009|202506|19.59|14.36|1|1.73|0.86|1.12|10.82|12.89|4.16|3.99|8.64|3.1|1.76|2.04|12.35|16.64|8|10|1.63|1.45|1.19|0.64|0|0|364473311|885000000|435726000|16044654800|13003650270|14492032425|247937272|104.13|0|27400
2025-07-04 10:30:09|usa_0954|ERIE|113|202503|202503|119|199509|202506|23.32|29.51|2.68|4.47|3.29|4.67|4.95|8.77|0.01|0.08|4.48|2.14|2.43|1.52|16.58|24.12|0|0|0.57|1.5|0.45|0.72|0|0|1504142136|288191000|246572000|17845423400|18133614421|20253853802|49049874|346.79|0|5700
2025-07-04 10:30:12|usa_0955|AR|37|202503|202503|47|201309|202506|57.03|46.84|8.2|1.54|5.06|2.86|1.71|1.73|0.71|0.18|0|0|0|0|0.75|-20|1.34|1|8.09|22.17|1.48|9.31|0|0|42160917|0|12500075000|13983816600|12550603520|10810588080|166785644|40.28|0|524
2025-07-04 10:30:14|usa_0957|DO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:30:15|usa_0959|OIS|85|202503|202503|97|200103|202506|13.45|67|1.15|0.48|0.91|0.48|1.08|0.49|0.39|0.18|-0.33|5.26|0|0|6.07|-45.88|2.71|3|4.73|4.4|1.91|4.69|0|0|70929459|66828000|447445000|390136800|331638744|320737040|3937252|5.36|0|3428
2025-07-04 10:30:17|usa_0961|PBF|39|202503|202503|47|201212|202409|19.46|5.22|0.24|0.2|0.12|0.08|1.69|0.49|0.95|0.44|-7.34|-19.19|5.31|4.96|1.53|-9.36|2.71|1|7.62|11.96|1.76|3.72|0|0|497049053|468600000|5477700000|4404577000|2506289357|2631364263|75932282|21.67|0|3442
2025-07-04 10:30:19|usa_0962|SC|33|202006|202006|27|201312|202009|8.67|21.92|6.74|6.85|1.17|0.87|1.36|1.08|6.55|8.3|-2.95|1.14|2.69|5.08|2.46|0.61|0|0|1.97|2.04|1.21|1.44|0|0|179925633|271522000|16645801000|45403623400|5205234684|5265193526|12262017|16.46|-32.89|5175
2025-07-04 10:30:21|usa_0965|ASNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:30:21|usa_0966|SPB|149|202503|202503|135|199109|202506|42.68|25.36|1.17|1.24|0.46|0.5|1.07|0.7|0.13|0.34|13.45|18.73|7.7|3.45|-0.73|-1.62|1.53|6|1.6|2.93|0.27|2.01|0|0|1831497534|96000000|487000000|1865800000|1340900000|2289600000|39122851|53|0|13000
2025-07-04 10:30:25|usa_0967|AAN|145|202006|202006|110|199209|202003|19.28|53.69|0.99|0.91|0.88|0.95|2.03|2.48|0.38|0.19|-0.37|2.94|0.27|0.28|8.84|-13.42|4.6|10|2|3.14|0.84|2.88|0|0|64100116|313057000|507890000|3818557600|3803430015|3825177950|34559255|56.65|-11.84|12100
2025-07-04 10:30:27|usa_0968|VSH|148|202503|202503|141|198909|202412|37.95|27.16|2.19|0.8|2.12|0.75|2.95|1.06|0.43|0.49|2.4|4.79|1.77|2.52|3.24|4.82|2.14|5|4.91|2.81|1.67|1.19|0|0|490946542|619599000|1024330000|2521236700|2152311680|2305299600|23594217|15.88|0|22400
2025-07-04 10:30:31|usa_0970|AXTA|30|202503|202503|42|201412|202506|88.58|14.48|2.29|2.12|1.53|1.24|5.22|3.13|2.94|1.65|-0.47|-0.76|0|0|2.21|1.8|5.05|5|2.02|2.32|1.35|1.67|0|0|586151724|575000000|1165200000|9378031600|6476674577|7006840000|69870028|29.69|0|13000
2025-07-04 10:30:33|usa_0971|COMM|36|202503|202503|47|201309|202506|47.55|3.03|2.06|1.35|0.98|0.4|3.92|5.53|2.74|-5.56|-9.8|-20.14|0|0|0.74|-9.04|4.82|5|3.13|4.99|1.2|1.53|0|0|489493364|493300000|681400000|9789023200|1793295648|1622052000|49890160|8.28|0|30000
2025-07-04 10:30:35|usa_0972|DLB|74|202503|202503|82|200412|202506|31.52|28.02|4.91|4.71|5.9|5.47|3.31|2.77|0.01|0|2.97|3.18|1.2|1.74|14.08|10.55|5.39|8|2.54|1.02|0.96|0.96|0|0|667214618|626551000|625024000|6516675000|7133385896|7580089500|27814434|74.26|0|2193
2025-07-04 10:30:38|usa_0973|IBKR|62|202503|202503|73|200703|202506|49.55|30.57|12.31|13.54|10.5|2.57|9.48|5.36|0.09|0|2.31|0.21|1.26|0.48|7.63|2.03|0|0|0.71|0.73|0.88|0.46|0|0|1643949339|3500000000|62000000|33642656100|24149656137|23090632512|278921260|55.41|0|1815
2025-07-04 10:30:40|usa_0974|ROVI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:30:41|usa_0975|ZNGA|42|202006|202006|34|201112|202006|147.75|144.18|2.95|5.5|3.57|5.49|2.36|5.65|0.05|0.34|-1.02|-1.29|0|0|-7.41|-1.14|5.32|7|4.3|9.69|0.74|0.04|0|0|955242000|1556214000|160253000|8544354800|8744930880|8726508480|162439687|9.12|56.16|1883
2025-07-04 10:30:42|usa_0976|LPI|40|202006|202006|32|201112|201912|30.97|12.79|5.06|1.87|3.22|0.16|19.77|0.32|5.14|3.35|-8.22|-23.46|0|0|-5.13|-46.9|2.72|2|8.12|9.67|1.57|7.19|0|0|88611000|15747000|1560101000|1361657200|118676642|115969980|4316824|9.94|-79.67|280
2025-07-04 10:30:43|usa_0977|GLNG|73|202503|202503|86|200312|202506|123.53|332.59|18.81|7.1|11.98|16.83|1.99|2.16|1.43|0.71|0.53|4.09|4.39|2.43|3.3|-7.57|1.1|2|5|7.31|1.31|1.24|0|0|192207972|521434000|3735348000|5592291300|4312016340|4028382000|70408949|41.19|0|1647
2025-07-04 10:30:45|usa_0979|BOKF|119|202503|202503|131|199209|202506|14.92|11.22|2.1|-3.74|3.32|3.13|1.65|1.09|1.12|0.56|1.9|34.26|2.2|2.31|6.55|3.98|0|0|0.99|1.98|6.32|1.91|12523125157|34973000000|3855753492|3119572000|542625000|6408921500|6273879534|6822316059|20740683|97.63|0|5037
2025-07-04 10:30:48|usa_0980|AMD|148|202503|202503|142|198912|202506|75.72|104.34|1.69|12.45|1.79|8.35|5.64|3.98|1.67|0.07|0|0|0|0|-2.47|18.11|3.19|9|8.8|2.41|2.41|1.24|0|0|1067780545|7310000000|800000000|226931256000|230493250020|174111300000|6725144263|141.9|0|11400
2025-07-04 10:30:51|usa_0981|KN|33|202503|202503|27|201312|202009|242.59|88.88|2.16|1.86|2.01|2.53|1.44|2.03|0.25|0.25|0.11|-0.23|0|0|-1.47|1.19|4|5|15.26|3.86|1.1|1.18|0|0|70776133|101900000|224100000|1619399500|1544882836|1613801704|10385762|17.62|0|8500
2025-07-04 10:30:53|usa_0982|ANF|102|202503|202503|114|199612|202506|42.05|9.02|1.39|0.18|1.55|0.95|7.8|3.67|0.14|0.43|6.39|8.71|2.73|5.03|23.21|-12.04|5.35|9|10.99|21.31|1.48|1.85|0|0|397333840|607569000|1709167000|3770025300|4363695760|5796997600|292055159|91.6|0|44000
2025-07-04 10:30:55|usa_0983|NAV|146|202006|202006|138|198512|202006|36.18|14.2|0.53|1|0.24|0.53|3.11|3.67|-1.43|-1.45|-2.35|-9.3|0|0|-6.55|-0.62|2.33|6|5.48|3.23|1.88|2.18|0|0|677943200|1648000000|1360000000|8247595700|4332230000|4340938000|48834008|43.54|54.89|13300
2025-07-04 10:30:57|usa_0984|COTY|40|202503|202503|46|201306|202412|60.16|39.65|2.46|2.28|1.44|0.68|6.78|1.16|3.05|1.05|3.97|8.94|3.97|18.87|-3.84|-8.17|5.52|4|4.95|2.85|0.81|1.39|0|0|625755263|243500000|1453000000|8042648500|4055730000|3549345000|40185905|4.65|0|18260
2025-07-04 10:30:59|usa_0985|SPWR|65|202503|202503|57|200606|202009|209.56|598|2.6|1.47|2.05|1.12|7.8|67.22|4.18|-1.54|-5.78|-19.5|0|0|-8.95|0.89|1.76|3|10.74|22.06|2.76|2.98|0|0|395330794|10553000|408934000|274002000|121037224|327737120|2782683|1.84|0|8400
2025-07-04 10:31:02|usa_0986|PPC|149|202503|202503|62|200912|202506|15.13|8.87|0.61|0.49|0.48|0.6|3.4|3.4|1.28|1.02|-3.89|0.44|0|0|5.43|5.36|2.23|3|3.09|0.91|0.36|1.27|0|0|173737252|2066782000|2831083000|11813923000|10677343404|11110869640|53537342|44.98|0|52700
2025-07-04 10:31:05|usa_0987|UNT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:31:06|usa_0988|BTU|85|202503|202503|29|201803|202506|6.26|5.01|0.57|0.28|0.44|0.45|1.56|0.44|1.36|0.09|79.42|128.51|6.68|2.24|2.19|-52.98|1.58|1|4.91|6.86|1.2|1.91|0|0|552449605|696500000|3229100000|1329333200|1631433166|1313818000|54522061|13.42|0|6600
2025-07-04 10:31:08|usa_0989|MORN|69|202503|202503|81|200503|202506|37.73|35.27|4.71|5.35|5.38|5.85|5.77|8.24|0.09|0.5|3.12|-0.36|0.8|0.55|16.76|10.14|5.43|8|1.46|0.36|0.84|1.51|0|0|300907970|559200000|300400000|13507791400|13342433109|13561776000|73080424|313.93|0|6914
2025-07-04 10:31:10|usa_0990|MRC|45|202503|202503|52|201203|202503|31.79|38.8|0.61|0.37|0.39|0.41|1.85|2.25|0.86|0.71|4.48|16.99|0|0|0.29|-18.02|4.84|6|4.58|6.09|1.83|2.77|0|0|51402405|63000000|294000000|1487971700|1180374789|1124220000|11329718|13.71|0|2850
2025-07-04 10:31:12|usa_0991|SEAS|35|202006|202006|29|201303|202006|59.75|17.4|2.56|3.38|1.4|1.64|14.84|171.71|11.27|221.7|5.64|-6.7|2.18|0|0.42|-6.12|7.39|8|13.22|9.77|1.32|3.39|0|0|78468879|375683000|1859238000|3189858800|1541080532|1539993960|30939941|19.72|-25.08|15300
2025-07-04 10:31:14|usa_0992|BRX|37|202503|202503|44|201406|202506|83.57|24.8|9.44|7.55|4.9|6.1|2.26|2.7|2.23|1.73|8.69|7.19|5.29|4.3|2.31|2.71|2.45|3|1.91|4.67|0.85|1.98|0|0|130689324|126447000|0|12947722000|7969805004|7727968920|64566089|26.04|0|477
2025-07-04 10:31:16|usa_0993|SERV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:31:17|usa_0995|MBI|137|202503|202503|114|198712|201606|11.8|75.67|8.24|4.27|5.11|4.83|1.17|0.98|2.04|-1.53|9.43|103.18|1.39|0|3.97|-11.62|0|0|7.75|7.17|1.63|1.08|0|0|3894280988|1480000000|37000000|2011611400|218608404|271708738|904167|4.34|0|93
2025-07-04 10:31:20|usa_0996|MCY|149|202503|202503|159|198509|202506|16.32|13.05|1.08|0.56|1.07|0.67|1.83|2.05|0.11|0.32|3.56|6.16|3.52|1.89|12.19|8.9|0|0|1.58|1.03|0.54|0.48|0|0|396686674|1492933000|215222000|2811162300|3729868324|3727807720|20768985|67.34|0|4500
2025-07-04 10:31:23|usa_0997|LBRDA|33|202503|202503|36|201606|202506|98.06|15.63|658.86|1665.92|533.32|13.49|1.63|1.39|0.1|0.38|-23.05|-19.84|0|0|4.92|1.64|0|0|0.39|0.21|1.2|0.92|0|0|211170433|226000000|425000|17622589500|14020589510|17885995720|22903728|97.82|0|56
2025-07-04 10:31:25|usa_0998|ARMK|36|202503|202503|46|201312|202506|33.27|32.21|0.95|0.96|0.55|0.64|3.55|3.63|2.98|2.16|-0.03|-7.05|1.18|0.98|3.48|-2.09|3.25|3|2.66|5.85|0.89|2.64|0|0|312023455|920455000|2617361000|16599026400|11002598600|10590723410|68653411|41.87|0|283500
2025-07-04 10:31:27|usa_0999|APAM|43|202503|202503|49|201303|202506|33.49|12.25|3.64|3.73|2.01|2.57|51.38|8.76|1.29|0.56|7.07|9.48|7.26|6.88|38.79|52.09|6.03|9|2.64|1.71|1.82|1.93|0|0|205509533|258972000|119347000|3208282900|3122059941|2477355452|26772611|44.33|0|440
2025-07-04 10:31:29|usa_1000|GEF|103|202503|202503|115|199609|202506|32.39|19.64|1.01|1.13|0.83|0.73|2.08|1.9|0.95|1.3|1.24|8.26|2.64|3.1|6.53|3.29|2.57|5|1.61|2.5|1.1|0.92|0|0|77164194|252700000|1634400000|6747774800|4053174791|4145741366|17634863|69.73|0|17000
2025-07-04 10:31:31|usa_1001|LC|34|202503|202503|37|201603|202506|169.01|27.34|15.45|2.63|6.19|1.67|2.39|1.01|2.46|0|5.33|45.19|0|0|-1.91|-5|0|0|8.6|5.32|0.7|0.91|0|0|661839059|898511000|186104000|475312600|1373823594|845759526|14533804|12.03|0|1538
2025-07-04 10:31:33|usa_1002|PINC|35|202503|202503|47|201309|202506|80.94|40.61|1.52|2.98|2.32|1.69|9.39|1.19|0.07|0.18|0|0|0.6|3.83|0|0|6.63|7|6.24|3.46|0.31|0.1|0|0|192361375|71327000|264551000|2014996800|1805146020|2683486380|45653141|21.93|0|2500
2025-07-04 10:31:35|usa_1003|TDW|24|202503|202503|4|202406|202506|19.25|13.81|1.15|0.78|1.39|1.79|1.19|2.05|0.5|0.57|16.49|13.73|0|0|-11.26|-17.1|1.35|1|3.6|3.81|1.48|1.33|0|0|321169130|341799000|839912000|2573319700|2345816599|1859315780|40016871|46.13|0|5300
2025-07-04 10:31:36|usa_1005|TFSL|66|202503|202503|73|200703|202506|105.69|46.25|17.17|23.55|13.51|11.88|2.3|1.92|0.97|2.43|1.87|6.91|3.06|8.73|1.53|1.64|0|0|0.73|0.35|0.56|0.63|8453325684|9226343000|573820633|513924000|42697000|7737489900|3636837855|3593908605|4164920|12.95|0|931
2025-07-04 10:31:38|usa_1006|SABR|34|202503|202503|22|201409|202003|41.42|10.93|2.86|2.04|1.63|0.42|21.28|6.51|6.63|-3.25|3.02|-4.68|3.07|8.62|5.24|-13.07|3.89|2|4.61|16.68|0.99|2.59|0|0|399860813|651144000|540220000|5719446900|1225011920|871189880|18600832|3.16|0|9250
2025-07-04 10:31:40|usa_1007|TMST|30|202006|202006|5|201406|201509|22.58|18.52|0.64|0.25|0.54|0.17|1.04|0.3|0.26|0.27|2.91|8.65|1.29|0|-4.98|-19.61|1.92|1|9.56|4.81|2.65|1.37|0|0|30540741|75500000|613900000|225378900|159750000|159750000|865904|3.55|-44.15|2500
2025-07-04 10:31:41|usa_1008|CNA|149|202503|202503|162|198412|202506|21.72|14.19|0.72|0.83|0.71|0.89|0.97|1.23|0.23|0.29|4.29|10.99|2.29|3.87|3.79|3.27|0|0|0.46|0.32|1.02|0.81|0|0|3340032927|3893000000|264000000|11673037000|12591976518|12656160000|22410687|46.53|0|5900
2025-07-04 10:31:44|usa_1009|VEEV|36|202503|202503|47|201309|202506|131.56|60.23|15.7|33.73|17.25|16.48|13.93|7.48|0|0|-1.28|-0.09|0|0|16.39|19.49|7.11|9|4.86|1.31|1.46|0.57|0|0|1236233765|6068417000|103862000|40388065800|46332191179|45725203600|482388181|284.29|0|3501
2025-07-04 10:31:46|usa_1010|OCN|98|202006|202006|72|199612|201412|31.68|13.76|3.93|7.93|1.74|0.2|1.17|0.44|3.43|19.09|-21.11|-231.71|2.61|0|1.64|-0.38|2.13|2|6.48|1.8|1.11|2.27|1267478278|199530000|237300066|313736000|29695000|8135277000|204201588|204064940|1838051|23.56|-19.45|5500
2025-07-04 10:31:48|usa_1011|RES|148|202503|202503|123|199409|202506|24.39|13.14|1.79|0.49|1.75|0.73|2.84|0.96|0.07|0|2.95|0.12|1.92|3.38|12.56|-35.4|3.5|5|3.82|4.95|1.13|3.21|0|0|33482955|326724000|307573000|716546100|1021770343|1004661460|6949290|4.73|0|2700
2025-07-04 10:31:51|usa_1012|SD|65|202503|202503|30|201712|202506|8.13|6.18|3.24|0.6|7.02|2.92|0.6|0.85|-1.06|0.34|23.21|-16.13|0.83|4.07|-28.35|-120.86|1.8|1|3.54|1.76|1.84|4.71|0|0|268241364|99726000|283381000|297227300|397927140|385311020|4117415|10.82|0|270
2025-07-04 10:31:53|usa_1013|KOS|45|202503|202503|52|201203|202503|77.75|5.69|10.44|2.18|189.61|0.53|2.96|0.75|1.29|2.59|18.69|12.58|16.54|18.53|-3.75|-14.17|2.59|2|3.47|7.44|1|4.79|0|0|325552167|49791000|3378665000|3620005700|821996084|696935400|21573496|1.72|0|360
2025-07-04 10:31:55|usa_1014|GPRO|33|202503|202503|7|201406|201603|180.7|52.87|1.85|0.91|1.65|0.15|13.23|1.08|-0.19|1.08|-0.61|-1.72|0|0|-19.19|-27.9|7.8|9|16.98|7.52|0.41|1.85|0|0|213266000|69634000|78143000|168041000|119312009|112456778|3392921|0.7573|0|926
2025-07-04 10:31:57|usa_1017|CLF|149|202503|202503|143|198812|202409|19|171.92|1.32|2.86|1.04|0.2|1.87|0.6|0.92|1.22|1.61|-16.39|2.69|4.2|7.35|-0.59|1.98|1|10.35|18.99|1.7|1.98|0|0|228245385|57000000|4808600000|11533387100|3758130080|3033068800|300354348|7.6|0|2372
2025-07-04 10:32:00|usa_1018|MIK|32|202006|202006|25|201406|202009|12.1|10.16|1.22|0.7|0.71|0.29|0|0|-1.61|-1.76|5.46|8.48|0|0|28.42|11.12|8.33|9|8.04|24.66|1.47|5|0|0|243473379|651118000|1964889000|3430935000|1423510028|1422142880|49464984|9.655|0.72|44000
2025-07-04 10:32:01|usa_1019|ANAT|146|202006|202006|143|198412|202009|15.84|7.17|0.94|0.42|0.98|0.5|0.69|0.3|0.02|0.11|0|0|3.58|4.43|6.04|4.16|0|0|0.12|0.21|0.83|0.66|0|0|637132222|967334000|110313000|1510484600|1815692616|1815685863|2857431|67.53|-45.42|4640
2025-07-04 10:32:03|usa_1020|INOV|27|202006|202006|23|201412|202009|120.71|377.86|5.74|7.42|4.96|5.97|3.69|6.07|-1.27|1.33|-1.04|3.51|0|0|3.85|0.74|5.61|6|4.84|2.79|0.87|0.85|0|0|392060560|95611000|192191000|4872436200|5009431650|4826428172|15234|32.2439|0|2662
2025-07-04 10:32:05|usa_1021|ZAYO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:32:06|usa_1022|RYAM|33|202503|202503|20|201406|201906|18.58|5.95|1.32|0.73|0.56|0.16|15.28|0.37|3.44|1.07|8.08|17.39|3.74|0|8.24|-1.25|2.72|1|12.35|3.85|3.02|3.73|0|0|124310833|129860000|1267288000|874591800|257005595|243455520|1973090|3.85|0|4000
2025-07-04 10:32:08|usa_1023|FI|37|202503|202503|48|201306|202506|24.2|30.46|2.53|0.32|3.42|4.78|2.46|3.69|0.17|1.03|2.67|0.74|2.39|0|-2.02|-37.12|4.14|4|2.56|1.16|1.46|0.99|0|0|379188853|641000000|327388000|122241931500|95859960000|38939315730|977414738|172.41|0|3100
2025-07-04 10:32:10|usa_1024|AVX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:32:11|usa_1025|TMHC|37|202503|202503|46|201312|202506|10.65|7.14|1.66|1.18|1.3|0.77|2.7|1.04|1.86|0.35|-0.33|-9.42|0|0|2.47|2.79|3.4|4|2.1|2.63|1.57|2.58|0|0|303897028|377815000|172160000|7881885100|6174675440|8006956880|60811573|61.42|0|2300
2025-07-04 10:32:12|usa_1027|CVI|61|202503|202503|67|200806|202503|35.42|330.33|0.54|0.5|0.41|0.37|3.54|4.65|2.17|3.22|7.88|8.72|8.77|10.28|9.11|2.42|3.18|2|3.28|2.18|1.89|2.39|0|0|549490963|695000000|2294000000|4065246600|2699246610|2698425000|26957362|26.85|0|1486
2025-07-04 10:32:14|usa_1029|USM|141|202503|202503|127|199212|202409|124.97|69.76|5.78|0.94|5.03|1.5|2.49|1.19|0.38|0.62|0|0|0|0|2.35|3.1|3.12|7|1.15|0.95|0.96|0.83|0|0|215813832|182000000|3172000000|8142324300|5439324321|5565390000|13585283|63.97|0|5400
2025-07-04 10:32:18|usa_1030|CCO|65|202503|202503|48|200512|201712|1269.14|31292.52|2.63|2.24|1.18|0.42|5.99|27.59|-1.43|-1.54|-6.23|-67.96|0|0|-6.57|-20.6|3.47|4|2.46|3.43|1.4|3.89|0|0|304831190|395809000|2522408000|5490907000|574369380|543434580|4672099|1.17|0|5900
2025-07-04 10:32:20|usa_1031|EPE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:32:21|usa_1032|ANET|33|202503|202503|44|201406|202506|49.78|43.31|7.28|5.82|9.85|17.62|8.74|12.7|0.09|0|-0.46|2.47|0|0|23.31|26.96|7.72|8|5.2|5.18|1.51|0.35|0|0|1939734300|8149600000|114546000|120343718400|128562746000|8112978380|1004916836|102.31|0|2300
2025-07-04 10:32:23|usa_1033|VRTV|30|202006|202006|12|201406|201706|74.41|47.47|0.16|0.11|0.06|0.03|0.99|0.4|1.41|1.3|16.28|17.56|0|0|-0.41|-0.82|7.92|9|4.46|4.55|0.93|2.45|0|0|58129630|112400000|210200000|752568800|203202000|203329800|1305459|12.78|-28.8|8000
2025-07-04 10:32:24|usa_1034|VEC|30|202006|202006|24|201409|202009|11.42|15.38|0.31|0.32|0.27|0.32|2.44|1.69|0.77|0.25|0|0|0|0|14.84|8.53|4.68|5|1.59|1.5|1.8|1.34|0|0|47187481|62719000|30366000|454293900|450255625|455118750|3606184|38.75|-3.32|7200
2025-07-04 10:32:25|usa_2_0000|ADNT|25|202503|202503|30|201709|202503|263.82|640.5|0.43|0.42|0.21|0.12|1.13|0.99|1.23|1.45|0.52|-12.25|2.89|0|-11|-8.48|2.56|2|5.57|3.69|2.19|3.33|0|0|611260870|754000000|1592000000|3644963000|1634963036|1827294000|26794842|19.46|0|83000
2025-07-04 10:32:27|usa_2_0001|AGN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:32:28|usa_2_0002|AGR|147|202009|202009|19|201512|202009|26.92|21.8|3.34|3.84|2.33|2.43|0.99|0.99|1.24|0.54|2.87|12.73|3.62|3.57|3.36|2.69|2.08|2|0.68|0.78|0.39|0.46|0|0|61589314|46000000|25948000000|24123610900|15221610930|15250896000|21700856|49.26|-5.7|6600
2025-07-04 10:32:30|usa_2_0003|APLE|35|202503|202503|41|201503|202506|21.99|14.77|4.35|3.8|3.05|1.96|1.09|0.86|0.35|0.48|6.62|11.55|7.59|8.23|3.21|-0.2|2.26|2|2.97|1.67|0.97|1.35|0|0|51542571|14917000|0|4296868900|2782224861|2605654260|37559806|11.67|0|67
2025-07-04 10:32:32|usa_2_0004|APTV|45|202503|202503|55|201109|202506|13.37|11.29|1.46|2.04|1.23|0.85|5.36|1.66|1.18|0.88|4.36|-3.18|1.45|0.96|20.08|17.73|4.43|4|1.75|2.26|1.58|2.23|0|0|1073500000|1100000000|3573000000|21933574700|15266039652|17615086200|150846909|68.22|0|163000
2025-07-04 10:32:35|usa_2_0005|APY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:32:35|usa_2_0006|ARD|20|202009|202009|12|201709|202009|81.32|2.26|1.56|1.29|0.55|0.52|0|0|-9.88|-17.78|-0.46|4.36|3.51|4.13|5.8|24.18|2.67|3|0.13|0.04|0.95|1.4|0|0|713954856|1230000000|2736000000|8493858000|3320858000|3321420000|644969|14.05|-7.55|16000
2025-07-04 10:32:36|usa_2_0007|ARNC|7|202006|202006|2|202003|202009|9.49|14.18|0.35|0.44|0.24|0.33|1.24|1.81|0.46|1.11|0|0|0|0|7.59|5.52|4.67|5|4.21|3.46|0|0|0|0|286000000|595000000|2864000000|2772764400|2077568235|2076450000|14430422|19.05|0|15400
2025-07-04 10:32:37|usa_2_0008|ATH|22|202006|202006|15|201612|202009|8.19|14.78|-5.99|-6.9|1.21|0.58|0.95|0.45|0.06|0.1|2.45|4.69|0|0|13.22|3.72|0|0|2.45|4.69|0.89|1.72|0|0|62131526316|85409000000|0|-76584726900|6606200000|6694600000|44474054|34|-18.97|1325
2025-07-04 10:32:38|usa_2_0009|BF.A|151|202503|202503|141|199003|202506|30.78|15.72|4.98|10.09|4.8|3.44|8.41|3.42|0.59|0.68|3.07|0.91|1.39|3.1|18.59|21.67|0|0|0.04|0.02|0.75|0.9|0|0|205062963|444000000|834000000|15961008100|13643790840|13894006680|6336634|28.92|0|4800
2025-07-04 10:32:42|usa_2_0010|BHF|21|202503|202503|27|201809|202506|10.95|6.45|-8.72|-7.11|0.76|0.49|0.39|0.59|0.32|0.6|3.94|25.24|0|0|1.53|11.39|0|0|4.26|4.69|1.97|1.49|0|0|74093777778|86876000000|0|-80569118100|3111583868|5091922214|41526682|53.77|0|1330
2025-07-04 10:32:44|usa_2_0011|BHGE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:32:44|usa_2_0012|BKI|28|202006|202006|21|201506|202009|1513.99|92.51|8.67|12.36|5.71|10.96|5.5|5.57|1.42|0.49|-1.6|-3.42|0|0|3.06|3.96|0|0|1.69|1.3|0.78|1.01|0|0|67379167|228200000|194300000|14622920100|13656798424|13044000000|55992463|86.96|43.45|4900
2025-07-04 10:32:45|usa_2_0013|BKNG|89|202503|202503|92|200206|202506|33.23|36.02|4.78|6.17|5.03|8.09|11.58|17.13|0.47|-2.62|1.05|5.19|0.03|0.63|-6.42|17.93|4.82|8|8.06|3|1.71|1.33|0|0|3011917584|15578000000|1313000000|188829606400|189302937684|237329893800|1211927607|5789.24|0|25000
2025-07-04 10:32:48|usa_2_0014|BPR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:32:48|usa_2_0015|BRK.B|133|202503|202503|117|199603|202506|22.47|12.95|3.27|1.79|3.27|2.52|1.56|1.6|0.21|0.19|-0.52|1.76|0|0|6.11|4.44|0|0|0.32|0.47|0.65|0.76|952950000|1619000000|50007222689|347681000000|174789000000|828485477200|1047968477219|1174416399876|2262443933|485.77|0|391500
2025-07-04 10:32:51|usa_2_0016|BWXT|49|202503|202503|60|201006|202506|27.59|45.88|2.15|3.03|2.27|4.76|9.88|11.96|1.16|1.09|3.8|1.8|1.17|0.68|20.16|21.99|4.66|7|2.49|1.16|0.8|0.86|0|0|204100152|55435000|656205000|14303586400|13161393630|13776976416|202102067|144.06|0|6450
2025-07-04 10:32:54|usa_2_0017|CABO|29|202503|202503|39|201506|202503|41.16|140.19|5.86|9.54|4.31|0.52|6.49|0.43|1.51|2|-0.54|-4.67|1.65|8.69|10.75|9.47|0|0|3.15|1.95|0.27|0.41|0|0|163994308|149088000|1247942000|4161682500|764270775|799024554|32288502|135.81|0|2224
2025-07-04 10:32:56|usa_2_0018|CBRE|79|202503|202503|82|200412|202506|27.95|42.85|1.33|0.72|1.03|1.17|5.63|5.04|2.89|0.8|-1.48|2.2|0|0|6|12.78|5.27|7|2.94|2.03|2|1.47|0|0|501819481|1382000000|1888277000|47388458600|41977710080|47271079368|248982077|140.12|0|100000
2025-07-04 10:32:58|usa_2_0019|CC|30|202503|202503|40|201506|202506|80.42|60.26|1.25|1.28|0.71|0.3|9.42|2.96|9.77|7.09|9.17|3.6|3.42|7.31|7.41|-2.38|4.39|4|4.84|7.35|2.57|2.16|0|0|825280000|464000000|3696000000|5357769600|1712553600|1893989155|53467683|11.45|0|7000
2025-07-04 10:33:00|usa_2_0020|CDAY|14|202006|202006|5|201906|202009|151.54|162.06|10.08|14.97|9.24|14.78|4.46|6.1|0.52|0.49|-5.55|-0.51|0|0|0.8|2.89|1.89|2|4.31|6.19|1.58|1.46|0|0|228418182|526900000|167200000|12562197900|12103981555|12486632005|124011773|82.45|67.41|5011
2025-07-04 10:33:02|usa_2_0021|CDEV|18|202006|202006|10|201709|202003|44.63|4.41|13.51|1.65|6.14|0.22|1.65|0.06|0.17|0.4|-67.8|-156.33|0|0|-0.27|-13.14|2.2|2|6.47|6.26|3.38|10.71|0|0|28562347|7214000|3901381000|1271352800|167035580|166990099|4792548|0.6024|-87.38|195
2025-07-04 10:33:03|usa_2_0022|CMD|119|202006|202006|113|199206|202009|41.01|109.9|1.95|2.72|1.78|1.96|3.14|2.72|0.71|1.45|-0.57|-7.65|0.29|0.46|9.84|0.9|3.85|6|2.67|7.65|0.87|1.74|0|0|20366043|277871000|273906000|2764497000|1983309888|1987642272|19353089|47.04|-48.88|3669
2025-07-04 10:33:05|usa_2_0023|CNDT|25|202503|202503|30|201712|202506|15.39|1.93|0.68|0.48|0.37|0.15|0.8|0.53|0.59|0.81|0|0|0|0|-16.39|-21.71|3.76|5|3.01|1.44|1.24|2.01|0|0|406272727|277000000|564000000|805231500|427231464|552100560|4275440|2.64|0|67000
2025-07-04 10:33:07|usa_2_0024|DOCU|18|202503|202503|4|202406|202506|15.07|14.94|16.47|34.81|12.14|5.49|23.27|7.92|0.57|0.95|-2.79|-0.02|0|0|-191.01|-20.5|7.89|9|4.18|4.5|0.87|0.66|0|0|749699333|948692000|318959000|15018310500|15964726680|14607795240|314519663|79.02|0|3909
2025-07-04 10:33:09|usa_2_0025|DVMT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:33:09|usa_2_0026|DWDP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:33:10|usa_2_0027|DXC|148|202503|202503|31|201709|202506|58.99|7.25|1.27|0.57|0.69|0.22|1.91|0.86|0.61|1.11|3.46|-11.48|2.07|4.71|6.91|-33.48|2.37|4|2.46|2.61|2.45|2.91|0|0|960077466|1796000000|5105000000|4842878000|2779877958|3878002700|29398462|15.29|0|138000
2025-07-04 10:33:13|usa_2_0028|EAF|106|202503|202503|10|201803|202009|7.69|3.53|3.86|2.39|2.05|0.49|15.03|17.9|-6.35|-10.34|15.21|19.97|3.18|2.78|8.34|46.02|2.52|9|4.12|2.81|1.21|0.28|0|0|48765152|214283000|502606000|1125620700|251040704|259937465|3851326|0.9726|0|1346
2025-07-04 10:33:16|usa_2_0029|EHC|140|202503|202503|119|199509|202506|24.83|25.34|2.05|2.13|1.2|2.27|10.87|5.72|1|1.14|0.82|-1.4|1.71|0.54|10.11|5.77|4.86|10|7.98|2.29|1.25|0.61|0|0|113921640|95800000|2309900000|15515323800|12373367000|12250737000|79462298|122.63|0|21564
2025-07-04 10:33:19|usa_2_0030|EQH|19|202503|202503|29|201803|202506|12.75|15.24|-3.75|-4.73|0.98|1.21|25.64|19.07|0.77|2.68|16.09|14.72|2.57|1.76|4.35|0.28|0|0|3.14|4.09|1.64|2.01|0|0|57263000000|34156000000|0|-7067479300|17185718880|25267440000|136779338|56.1|0|7900
2025-07-04 10:33:20|usa_2_0031|EVRG|149|202503|202503|30|201712|202506|22.07|18.14|5.29|4.31|2.77|2.7|1.7|1.6|1.35|1.45|-0.11|-6.33|3.44|3.84|1.72|3.39|1.78|3|3.61|2.04|0.36|0.66|0|0|64179165|35300000|19350300000|30264152000|15859738371|15688468000|162507748|68.93|0|4617
2025-07-04 10:33:23|usa_2_0032|FDC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:33:24|usa_2_0033|FHB|25|202503|202503|36|201606|202506|15.29|13.57|4.14|0.66|5.13|4.09|1.35|1.18|0.09|0.09|5.45|12.34|4.05|4.17|8.48|6.23|0|0|1.49|5.67|1.01|1.41|17024478000|19361634000|1269186818|1314579000|322919000|2073374700|3137287296|3244929792|19320116|24.96|0|2100
2025-07-04 10:33:26|usa_2_0034|FND|24|202503|202503|33|201703|202506|47.12|40.19|2.85|3.72|2.72|1.82|8.57|3.68|0.54|0.09|-0.1|-0.21|0|0|14.65|14.92|7.94|8|5.27|2.67|1.32|2.06|0|0|49945609|186930000|1354885000|8183348800|8173751760|8011197360|135731007|75.96|0|7317
2025-07-04 10:33:27|usa_2_0035|FOX|15|202503|202503|25|201903|202506|12.94|12.84|1.94|1.63|1.53|1.49|1.9|2.01|0.51|0.62|0|0|1.28|1.05|11.06|5.82|0|0|0.47|0.63|1.58|1.4|0|0|3218333333|4815000000|2037000000|25939787700|23261529927|31339410000|70453854|51.63|0|9000
2025-07-04 10:33:29|usa_2_0036|FTV|26|202503|202503|36|201606|202506|20.42|22.86|3.68|3.65|3.21|2.95|3.98|1.73|0.73|0.38|0|0|0.46|0.46|15.99|4.3|6|6|2.85|2.19|1.02|1.07|0|0|1099452381|892100000|727600000|20695764300|17718987000|17708561000|224687275|52.13|0|25000
2025-07-04 10:33:30|usa_2_0037|FWONA|25|202503|202503|32|201612|202412|43.52|74.02|6.87|7.77|4.59|6.68|1.89|3.2|0.91|0.4|-1.03|5.91|0|0|-1.08|-5.95|1.64|1|0.79|0.3|1.17|1.9|0|0|763090909|2833000000|127000000|23836050300|23677554304|22505520000|10940848|94.96|0|3503
2025-07-04 10:33:32|usa_2_0038|FWONK|25|202503|202503|32|201612|202412|46.45|81.74|7.2|8.28|5.03|7.35|1.98|3.52|0.91|0.4|-1.01|5.44|0|0|-1.08|-5.95|0|0|3.78|3.21|1.11|1.88|0|0|763090909|2833000000|127000000|26215730800|26056280800|24766500000|103300054|104.5|0|3503
2025-07-04 10:33:34|usa_2_0039|GDDY|33|202503|202503|32|201706|202506|113.34|34.63|4.42|4.58|3.69|5.6|30.75|128.47|3.77|18.99|-0.7|8.16|0|0|-1.38|-16.86|5.68|7|3.31|4.52|0.42|1.26|0|0|610252033|719400000|403200000|28728525300|25646125860|29862050700|237476254|180.06|0|7024
2025-07-04 10:33:36|usa_2_0040|GDI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:33:36|usa_2_0041|GLIBA|37|202503|202006|11|201712|202009|18.93|11.21|50.02|12.39|40.23|9.46|1.18|1.4|1.41|0.74|0|0|0|0|8.07|8.73|1.29|1|3.73|3.74|1.29|0.94|0|0|1101260647|148000000|1056516000|11401334900|0|0|0||0|23079
2025-07-04 10:33:38|usa_2_0042|GTES|18|202503|202503|30|201712|202506|23.27|28.09|2.24|2.14|1.33|1.79|2.07|1.91|1.84|0.75|-7.74|-0.15|0|0|7.06|1.16|4.27|4|0.85|0.11|2.14|1.85|0|0|498250000|640200000|789400000|7961570700|5929317618|6695567172|37103956|23.03|0|14700
2025-07-04 10:33:39|usa_2_0043|HEI.A|151|202503|202503|109|199803|202506|33.37|59.32|3.64|7.28|3.58|8.63|4.22|8.9|0.29|0.57|-0.18|-0.15|0.22|0.09|8.21|13.78|2.67|6|0.25|1.44|0.96|1.29|0|0|26219444|242309000|170340000|37869949300|35314443200|34843712600|82518211|253.9|0|5900
2025-07-04 10:33:43|usa_2_0044|HGV|25|202503|202503|34|201612|202506|29.88|129.78|2.37|2.3|1.51|0.84|6.87|2.4|2.93|4.38|2.79|-6.72|0|0|15.49|3.49|5.06|3|3.38|2.53|1.72|2.3|0|0|188090909|259000000|542000000|10629889000|3880783309|3530050000|34283996|41.53|0|9100
2025-07-04 10:33:44|usa_2_0045|HPE|29|202503|202503|39|201509|202506|24.19|21.56|0.95|0.86|0.74|0.92|0.89|1.17|0.58|0.73|14|-1.23|2.71|2.44|3.85|0|3.57|5|2.29|2.31|1.38|1|0|0|7188555556|11667000000|5709000000|33925680900|27966752880|27742000000|421730156|21.34|0|61600
2025-07-04 10:33:46|usa_2_0046|HUBB|149|202503|202503|49|201303|202506|21.92|27.63|1.95|2|2.07|3.94|4.06|6.68|0.34|0.57|3.15|3.69|2.17|1.27|13.15|10.88|2.96|6|1.33|0.8|1.1|0.93|0|0|219766667|360300000|489100000|23308503600|21879912294|22176663000|233037303|408.41|0|18400
2025-07-04 10:33:49|usa_2_0047|IAC|7|202503|202503|-173|202603|198200|0|0|3.12|2.93|1.8|0.9|1.11|0.63|0.22|0.31|0|0|0|0|0|0|0|0|2.97|2.29|0|0|0|0|1947552000|1159225000|269221000|3333115800|2992319314|3178840082|38453596|37.34|0|
2025-07-04 10:33:50|usa_2_0048|IGT|49|202503|202503|62|200912|202506|42.59|10.98|2.17|2.58|0.82|1.12|1.41|1.95|2.64|3.46|11|24.42|5.62|5.06|0|-5.78|2.95|3|2.86|1.64|1.29|2.52|0|0|497091867|631000000|1691098000|8609622900|3194140149|3237065880|32928343|15.81|0|12000
2025-07-04 10:33:54|usa_2_0049|INFO|63|202006|202006|25|201406|202009|44.83|33.81|5.93|8.32|4.76|7.3|2.83|3.61|0.46|0.58|0|0|0|0|7.37|6.84|3.83|5|2.01|1.55|0.73|1|0|0|183711016|156800000|1037400000|35786231900|8739230803|8799371910|211610|21.9381|0|15500
2025-07-04 10:33:57|usa_2_0050|INVH|22|202503|202503|25|201903|202506|105.69|42.6|14.65|13.16|7.63|7.6|2.02|2.07|1.56|0.83|-0.14|-0.64|2.45|3.51|-0.15|1.06|1.87|2|2.59|2.02|0.39|1.2|0|0|226305550|84387000|32201000|28160413000|20102591920|18037382560|120545366|32.8|0|1140
2025-07-04 10:33:59|usa_2_0051|IONS|125|202503|202503|46|200903|202009|147.19|55.27|15.92|5.8|15.76|8.42|84.63|13.22|10.78|2.63|-6.36|0.76|0|0|-22.22|5.65|3.6|7|8.3|5.83|2.13|0.93|0|0|482950951|2145152000|172618000|5393942000|6283721763|5505797520|63978252|39.51|0|817
2025-07-04 10:34:02|usa_2_0052|IQV|38|202503|202503|49|201303|202506|60.9|21.47|2.56|3.73|1.98|1.85|3.99|4.56|-0.88|2.4|1.64|1.42|0|0|10.85|0.98|5.28|4|2.36|1.25|0.94|1.73|0|0|994350657|1876000000|942000000|39725070000|27436419000|30714291000|406020334|157.59|0|68000
2025-07-04 10:34:03|usa_2_0053|JBGS|22|202503|202503|13|201706|202009|97.38|77.26|10.09|8.06|5.98|2.83|1.28|0.8|0.74|1.6|-1.6|3.66|3.49|4.05|0.49|0.96|2|2|1.49|0.81|0.6|0.58|0|0|226630100|81338000|48636000|4107472900|1263470900|2311504900|29573501|17.3|0|1017
2025-07-04 10:34:05|usa_2_0054|JEF|150|202503|202503|162|198409|202503|27.5|18.55|4.13|1.05|4.08|1.04|1.13|0.98|0.68|2.25|4.78|16.22|1.27|3.09|6.86|3.57|1.09|2|2.03|1.61|1.13|1.32|0|0|10332152632|11176343000|915896000|21883042200|0|0|0||0|4800
2025-07-04 10:34:08|usa_2_0055|KDP|61|202503|202503|69|200803|202506|21.38|30.05|2.94|4.64|2.32|2.9|4.23|1.84|1.1|0.65|43.23|2.64|2.77|2.78|10.04|3.11|5.28|4|3.54|2.14|0.59|0.79|0|0|293092593|653000000|2663000000|60174368000|44900862168|46994790000|338979587|33.06|0|25500
2025-07-04 10:34:11|usa_2_0056|KHC|41|202503|202503|40|201506|202506|31.04|11.79|4.03|2.42|2.45|1.23|1.47|0.62|0.98|0.44|-13.39|-19.47|4.68|6.2|5.79|-0.24|3.03|3|1.48|1.68|0.9|1.05|0|0|1985394737|2787000000|6777000000|49520057000|30725800000|31577860000|357692500|25.82|0|37000
2025-07-04 10:34:13|usa_2_0057|LEN.B|151|202503|202503|89|200212|202503|12.72|8.38|1.31|1.13|0.8|0.76|1.3|1.18|0.87|0.19|0.1|5.7|1.37|1.93|5.99|8.84|0|0|0.06|0.12|1.63|2.36|0|0|682064930|1446763000|279527000|29636516500|0|0|0||0|10106
2025-07-04 10:34:16|usa_2_0058|LGF.A|88|202006|202006|6|201706|201812|27.19|28.32|1.89|1.27|1.05|0.53|1.76|0.74|-2|1.15|0|0|0|0|-2.4|-1.39|0|0|2.89|4.81|1.29|1.94|0|0|114242669|376100000|276100000|4731778800|1991388000|1992294000|9520839|9.06|1.74|1443
2025-07-04 10:34:18|usa_2_0059|LGF.B|88|202006|202006|6|201706|201812|25.64|26.54|1.82|1.24|0.98|0.51|1.61|0.7|-2|1.15|-1.14|6.34|0.64|0|-2.4|-1.39|3.92|6|3.45|0.63|1.44|2.05|0|0|114242669|376100000|276100000|4634780700|1894676000|1895538000|5916301|8.62|-0.92|1443
2025-07-04 10:34:20|usa_2_0060|LSI|99|202006|202006|96|199609|202009|25.83|19.43|9.25|11.98|6.12|8.47|1.89|2.34|0.79|0.96|-0.32|2.74|5.86|3.96|4.62|6.26|2.22|3|2.54|2|0.66|0.46|0|0|21369725|9518000|1342972000|7034188600|4939099968|4937805147|37782747|105.27|3.43|1943
2025-07-04 10:34:22|usa_2_0061|LSXMA|34|202006|202006|18|201603|202009|25.17|26.36|4.5|3.47|2.25|1.36|1.22|1.18|0.6|1.29|12.5|-2.61|0|0|6.02|1.52|2.37|4|0.92|1.09|1.55|1.31|0|0|595225806|1924000000|1301000000|27413090700|11394090703|11394090703|18464827|33.17|-20.21|6753
2025-07-04 10:34:23|usa_2_0062|LSXMK|34|202006|202006|18|201603|202009|24.74|26.46|4.46|3.47|2.21|1.36|1.19|1.18|0.6|1.29|12.75|-2.61|0|0|6.02|1.52|0|0|0.67|0.77|1.51|1.34|0|0|595225806|1924000000|1301000000|27382175200|11363175172|11363175172|32516470|33.08|-19.86|6753
2025-07-04 10:34:24|usa_2_0063|LULU|66|202503|202503|72|200706|202506|49.9|16.78|5.58|11.11|6.17|2.82|11.33|6.92|0|0|0.7|0.17|0|0|30.32|30.15|7.27|10|11.39|2.68|1.25|1.44|0|0|518602192|1325272000|1424319000|28358036700|31026006720|32396296320|969261756|247.68|0|19000
2025-07-04 10:34:26|usa_2_0064|LW|25|202412|202412|34|201609|202503|21.71|21.87|3.21|2.93|2.28|1.25|30.01|4.82|-23.18|2.6|1.2|0.22|1.54|2.62|19.41|11.74|6.11|6|2.97|3.68|0.5|1.29|0|0|157569565|67500000|1669900000|12049028200|0|0|0||0|7700
2025-07-04 10:34:28|usa_2_0065|MIC|62|202006|202006|59|200512|202009|126.76|28.96|3.89|3.12|2.18|1.49|1.74|0.84|1.34|1.19|4.54|10.93|10.87|15.18|2.55|1.33|2.08|3|2.52|2.51|1.37|1.31|0|0|136898161|874000000|3561000000|4659078100|2291635785|2289074565|18845192|26.35|-32.71|909
2025-07-04 10:34:30|usa_2_0066|MTCH|114|202503|202503|22|201912|202506|262.32|15.29|5.08|7.57|3.76|2.43|5.25|7.17|5.25|-18.76|0.67|0.39|0.34|1.23|2.71|1.41|3.45|9|4|4.7|0|0|0|0|1374312491|414170000|101647000|10588003500|7679454785|13000430269|129835945|30.89|0|8700
2025-07-04 10:34:32|usa_2_0067|NTNX|26|202503|202503|1|202503|202506|3637.5|3840|5.17|3.74|5.66|9.03|33.23|100.71|0.01|-1.89|-5.62|-5.85|0|0|-144.06|-208.08|8.44|9|5.21|5.2|1.86|2.43|0|0|743470083|1882469000|270498000|20048484000|20604057600|15374438400|228876193|76.8|0|6170
2025-07-04 10:34:34|usa_2_0068|NVT|17|202503|202503|29|201803|202506|17.9|20.93|2.15|1.9|2.39|3.82|2|3.34|0.41|0.49|6.73|1.93|2.39|1.06|6.4|4.04|4.44|5|1.21|0.92|1.65|1.29|0|0|247721429|1343000000|324100000|12479672400|12059572350|12481800000|117124084|73.25|0|9500
2025-07-04 10:34:35|usa_2_0069|NWS|39|202503|202503|48|201306|202506|40.53|39.9|0.83|0.98|1.04|1.82|0.96|2.37|0.07|0.24|1.16|3.07|1.32|0.58|-3.43|-11.84|0|0|0.41|0.14|1.68|1.7|0|0|1883694444|2095000000|3317000000|20165312200|19440797389|20191435000|25152714|34.31|0|23500
2025-07-04 10:34:37|usa_2_0070|NXPI|49|202503|202503|57|201103|202506|67.18|23.8|3.5|4.84|2.99|4.55|8.6|5.92|3.01|1.26|4.26|1.44|1.54|1.86|5.28|-0.07|4.71|6|1.82|1.83|1.51|1.52|0|0|1695500000|3713000000|2312000000|63563844700|55310525010|60989735580|562511601|218.49|0|29400
2025-07-04 10:34:39|usa_2_0071|OKTA|23|202503|202503|2|202412|202506|896.95|157.32|22.99|38.85|18.11|6.63|26.63|2.64|0.79|0.13|-4.25|-1.74|0|0|-38.31|-16.6|7.33|6|4.88|5.32|0.72|1.11|0|0|997195810|2725000000|221187000|15484514800|17351316543|12519476090|458144859|99.11|0|2489
2025-07-04 10:34:41|usa_2_0072|OMF|39|202503|202503|45|201403|202506|22.7|12.05|7|4.91|1.69|1.47|1.53|2.07|6.42|6.55|-33.93|-18.03|7.18|7.3|1.24|2.94|0|0|2|2.29|2.65|2.22|0|0|1376563543|963000000|144000000|27312221600|6799051200|7659637200|47649103|57|0|9700
2025-07-04 10:34:43|usa_2_0073|OZK|97|202503|202503|110|199712|202506|15.14|7.71|5.85|-1.1|5.14|3.23|2.4|0.97|1.02|0.13|-1.44|-1.54|1.81|3.53|8.92|5.35|0|0|8.41|8.43|1.05|2|4871578362|20723598000|835080928|2828605000|732674000|3573640800|5351987914|6089516940|30150609|47.06|0|2803
2025-07-04 10:34:45|usa_2_0074|PEN|27|202503|202503|39|201509|202506|529.56|242.1|10.04|12.71|9.93|8.18|9.61|8.19|0|0|-1.15|-2.09|0|0|3.89|2.11|8.05|9|7.87|10.51|0.77|0.63|0|0|194974760|378848000|142784000|9559379700|9927397931|9084830315|116048882|256.63|0|2700
2025-07-04 10:34:47|usa_2_0075|PK|25|202503|202503|34|201612|202506|14.39|17.34|2.97|2.9|1.66|0.81|0.89|0.59|0.8|1.31|8.77|3.43|9.34|9.78|9.29|-8.14|2.53|2|4.47|10.16|1.38|2.3|0|0|398272727|233000000|9562000000|6318898200|2043775998|2404050000|43040715|10.23|0|488
2025-07-04 10:34:49|usa_2_0076|PS|14|202006|202006|-173|202603|198200|0|0|12.32|7.25|8.51|4.97|19.78|14.45|1.23|2.82|-5.89|0.14|0|0|-445.53|-17.58|7|7|5.46|5.43|2.4|2.54|0|0|330522455|406465000|123770000|2600109900|2474140716|1835530890|21911193|17.13|1.99|1600
2025-07-04 10:34:49|usa_2_0077|PSTG|30|202503|202503|4|202406|202506|156.79|153.86|3.65|2.4|4.46|5.94|7.5|14.96|0.24|0.08|-3.52|2.07|0|0|-78.8|-15.26|7.95|9|6.8|5.82|1.67|1.41|0|0|914594519|1579084000|266702000|17127444700|18624250990|15075007070|171020308|56.93|0|3700
2025-07-04 10:34:51|usa_2_0078|PYPL|29|202503|202503|38|201512|202506|44.36|16.63|6.21|11.66|5.9|2.38|5.53|3.57|0.18|0.56|1.3|0.07|0|0|11.16|11.47|3.9|5|1.67|1.47|0.86|1.41|0|0|6919653846|11211000000|1717000000|72484637700|72759280000|87994880000|692287939|74.32|0|23200
2025-07-04 10:34:53|usa_2_0079|QRTEA|58|202006|202006|51|200612|201909|17.44|8.75|1.44|0.65|0.97|0.22|1.47|0.58|1.05|1.29|0|0|0|0|5.33|-3.47|3.76|7|1.93|4.53|1.62|1.68|0|0|790327586|948000000|1292000000|8831689500|3009650502|3017960000|47487537|7.22|-38.9|20400
2025-07-04 10:34:54|usa_2_0080|RIG|115|202503|202503|95|199309|201706|64.91|4.95|4.26|2.47|2.86|0.65|1.36|0.22|0.57|0.65|5.15|27.67|2.21|0|2.73|-8.36|2.05|3|7.31|16.57|1.43|2.78|0|0|1308818324|263000000|18009000000|8673647300|2287647285|1592850000|111776789|2.59|0|6600
2025-07-04 10:34:57|usa_2_0081|RVI|14|202006|202006|5|201906|202009|14.09|12.96|4.69|3.18|1.91|1.18|0.73|0.36|1.15|0.72|0|0|0|0|-4.18|1.36|2.67|3|1.39|0.63|1.91|2.16|0|0|49325200|99176000|1613000|656766300|249087120|249087120|1045687|12.57|-66.06|
2025-07-04 10:34:58|usa_2_0082|SNDR|22|202503|202503|33|201703|202506|24.73|34.5|0.89|0.9|0.87|0.79|2.03|1.42|0.26|0.19|-7.51|-6.42|1.21|1.57|11.13|6.36|7.2|8|1.59|0.99|1.25|0.68|0|0|349516100|154300000|1825500000|4653453400|4231053435|4286625000|18305150|24.15|0|15650
2025-07-04 10:34:59|usa_2_0083|SPGI|149|202503|202503|138|199012|202506|39.91|41.42|3.22|12.34|3.41|11.29|66.92|4.85|5.49|0.34|4.68|2.88|2.1|0.71|23.95|62.36|3.87|9|1.17|1.05|0.97|1.03|0|0|698637310|1469000000|925000000|175986773600|161710773612|127551451000|626256041|527.29|0|22500
2025-07-04 10:35:03|usa_2_0084|SQ|24|202006|202006|3|201912|202009|148.7|262.18|6.22|12.05|6.4|13.55|18.94|37.95|0.47|1.16|0|0|0|0|-16.91|10.34|7.55|8|5.96|5.46|3.32|1.92|0|0|1261099000|4420217000|616507000|70904434500|72910197014|72535682770|1715618410|164.81|171.29|3835
2025-07-04 10:35:04|usa_2_0085|ST|51|202503|202503|61|201003|202506|105.23|37.17|3.62|3.01|2.63|1.18|4.28|1.55|1.85|1.12|0.28|2.35|0.16|1.59|5.73|1.53|3.67|4|3.76|0.83|1.3|1.75|0|0|436752083|588139000|815872000|6993936900|4396632090|4732870460|46027960|30.11|0|21050
2025-07-04 10:35:06|usa_2_0086|STAY|35|202006|202006|27|201309|202006|45.86|41.7|5.34|4.43|2.79|1.94|4.31|3.26|3.52|4.66|8.18|7.97|5.15|4.02|1.93|-0.34|3.48|4|1.52|1.96|0.98|2.47|0|0|194203645|667553000|3487340000|4938428200|2120911095|2121734450|17925539|11.95|-18.37|7900
2025-07-04 10:35:08|usa_2_0087|SWCH|16|202006|202006|12|201709|202009|153.51|160.1|10.71|10.08|5.32|5.36|20.2|16.12|4.08|3.51|2.26|1.75|0.76|0.89|-0.57|0.79|3.42|4|3.01|2.3|0.58|0.7|0|0|91040000|31730000|1630119000|5025411600|3851418433|3905095160|25798580|16.01|-0.06|789
2025-07-04 10:35:08|usa_2_0088|TCF|142|202006|202006|117|199106|202009|14.82|17.52|4.05|-1.5|2.37|1.87|2|0.65|2.17|0.66|3.68|-2.95|2.81|5.46|4.86|2.3|0|0|4.26|2.78|0.9|2.11|10383246705|39210872000|1020303336|10300050000|472240000|-3022482500|3556165216|3542779936|17594670|23.36|-38.64|8209
2025-07-04 10:35:11|usa_2_0089|TEAM|27|202503|202503|3|201512|201609|704.17|929.55|17.94|27.17|17|10.69|29.63|38.94|0.55|0.72|-4.24|-0.99|0|0|-12.28|-22.17|7.42|8|2.5|3.38|1.34|0.66|0|0|1312870083|2974451000|315331000|51325083900|53444900383|50141499370|468887808|203.09|0|4907
2025-07-04 10:35:13|usa_2_0090|TPR|83|202503|202503|96|200106|202506|23.72|23.11|3.55|1.1|3.69|2.9|7.4|12.21|0.24|1.81|5.97|14.51|3.27|1.59|32.81|-13.91|5.81|8|3.85|4.02|1.24|1.71|0|0|933628602|1057000000|2532200000|19877267700|18238137000|24253122000|289782691|87.81|0|17300
2025-07-04 10:35:15|usa_2_0091|TRCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:35:15|usa_2_0092|TRU|32|202503|202503|38|201512|202506|155.98|46.81|6.27|7.16|4.73|4.07|5.72|3.91|2.3|1.17|0.25|0.68|0.42|0.5|4.19|5.3|4.88|6|1.12|0.83|1.3|1.25|0|0|265441379|612500000|273500000|21793800000|17168800000|16896000000|207699709|88|0|8000
2025-07-04 10:35:17|usa_2_0093|TWLO|25|202503|202503|-173|202603|198200|0|0|14.3|24.35|10.93|4.37|9.14|2.37|0.18|0.12|-3.65|-0.02|0|0|-15.04|-7.85|6.35|4|10.53|6.59|1.25|2|0|0|1026973182|2448077000|358060000|17529492500|19058704748|17611676660|264869481|124.36|0|3284
2025-07-04 10:35:19|usa_2_0094|UAA|64|202503|202503|56|200603|202003|101.1|45.57|3.08|1.15|2.99|0.57|7.76|1.54|0.28|0.31|-0.14|-2.93|0|0|10.86|-25.33|6.6|9|11.13|4.39|0.72|1.57|0|0|226533438|501361000|1270895000|3004165600|2909535605|3101646430|73829480|6.83|0|16400
2025-07-04 10:35:21|usa_2_0095|UNIT|22|202503|202503|35|201609|202506|204.89|16.62|8.04|6.73|2.59|0.87|0|0|-3.1|-2.45|2.13|7.32|11.32|11.9|-1.29|-20.78|4.5|5|8.77|5.78|1.02|0.54|0|0|148571478|91956000|0|6939056700|1030565376|831509280|7747593|4.32|0|899
2025-07-04 10:35:23|usa_2_0096|UNVR|34|202006|202006|21|201506|202009|303.46|842|0.7|0.59|0.38|0.33|3.99|1.68|5.1|1.67|-22.26|-20.72|0|0|0.7|0.11|5.92|7|2.83|3.86|1.69|2.46|0|0|241148276|547400000|1101500000|5157861500|2852720000|2862848000|34411769|16.88|-18.69|10300
2025-07-04 10:35:24|usa_2_0097|USFD|26|202503|202503|37|201603|202506|25.17|35.33|0.43|0.4|0.3|0.48|2.6|3.86|1.63|1.09|-4.35|-4.88|0|0|4.41|-0.3|7.37|8|1.88|1.7|0.92|2.35|0|0|266594667|101000000|2121000000|22726263500|17812413000|16942200000|154344338|77.01|0|28000
2025-07-04 10:35:25|usa_2_0098|VER|38|202006|202006|1|201906|201909|38.88|40.21|13.97|10.67|7.44|5.73|1.21|1.05|1|0.9|-49.27|-5.27|7.02|5.45|-4.82|-4.03|2.12|3|3.08|2.07|0.57|1.66|0|0|188642054|278883000|212354000|12657302600|6962901956|6973913026|60201107|6.46|-33.06|160
2025-07-04 10:35:27|usa_2_0099|VIA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:35:28|usa_2_0100|VICI|17|202503|202503|30|201712|202506|27.73|13.04|18.37|18.12|12.39|8.83|7.56|1.29|0.56|0.63|-12.27|-12.69|5.42|5.31|4.72|3.32|2.1|2|6.8|5.81|1.06|1.24|0|0|728156200|334317000|88089000|51374831500|34447380060|15948356840|190580826|32.6|0|140
2025-07-04 10:35:29|usa_2_0101|VIRT|29|202503|202503|41|201503|202506|25.43|12.95|4.18|2.14|1.35|1.27|9.66|2.94|3.2|5.83|-1.72|6.06|4.42|2.14|6.07|11.5|2.81|5|3.09|2.03|-0.54|-0.07|0|0|426765923|723650000|408611000|11006951000|3841069467|5475080331|35376089|44.79|0|1012
2025-07-04 10:35:31|usa_2_0102|VSM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:35:32|usa_2_0103|VST|23|202503|202503|32|201706|202506|34.86|30.47|2.14|1.7|1.61|3.73|5.13|28|1.35|3.6|4.89|6.65|1.56|0.46|1.51|2.96|3.62|5|3.18|1.57|0.3|1.24|0|0|922368421|561000000|13927000000|85080934900|65904799785|95057738747|1024479124|193.81|0|5475
2025-07-04 10:35:33|usa_2_0104|VVV|24|202503|202503|35|201609|202506|18.75|18.38|2.35|2.04|2.21|2.93|28.5|19.36|-3.27|4.33|3.46|0.6|1.78|2.36|35.3|16.2|7.29|8|4.29|2.23|1.04|1.89|0|0|178390476|61900000|820000000|5827520100|4813295935|7043820000|71544222|37.87|0|7900
2025-07-04 10:35:35|usa_2_0105|WBT|23|202006|202006|19|201512|202009|31.88|148.75|2.3|1.66|1.49|0.66|48.66|4.02|5.66|6.96|0|0|0|0|6.8|0.36|5.63|6|6.73|5.19|1.69|2.3|0|0|91623810|139500000|162400000|2199894600|871708992|871656632|10441025|6.16|-63.46|5100
2025-07-04 10:35:36|usa_2_0106|WELL|145|202503|202503|158|198512|202506|30.08|88.35|14.51|7.34|8.11|11.47|1.59|2.96|0.89|0.46|-5.51|0.01|7.68|1.74|4.48|4.21|1.56|2|2.45|2.75|0.53|1.64|0|0|284573306|3501851000|502604000|113379203500|100214911343|64431471330|509355597|153.73|0|443
2025-07-04 10:35:39|usa_2_0107|WFT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:35:40|usa_2_0108|WH|17|202503|202503|29|201803|202506|27.82|19.24|3.81|4|3.5|4.54|6.2|10.8|2.11|4.37|5.98|3.68|2.06|1.95|4.94|-1.2|4.44|4|3.02|2.4|1.55|2.15|0|0|253714286|48000000|294000000|8732975100|6293775000|7576893000|84761928|81.21|0|14200
2025-07-04 10:35:42|usa_2_0109|WLTW|78|202006|202006|75|200112|202009|48.79|26.61|1.89|1.63|2.3|2.89|3.36|2.54|0.81|0.54|3.27|0.95|2.45|1.29|9.66|6.46|2.3|3|1.59|2.42|0.85|0.69|0|0|5234846154|17129000000|1883000000|15493211100|26888289660|27146600000|186795386|208.82|7.99|45000
2025-07-04 10:35:43|usa_2_0110|WP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:35:44|usa_2_0111|WRK|115|202006|202006|23|201412|202009|26.71|11.45|1.22|1.03|0.74|0.48|1.21|0.73|1.06|0.86|3.37|7.27|3.49|4.02|5.13|3.52|2.22|3|2.02|1.96|1.54|0.95|0|0|75706312|291500000|10922600000|18362279400|8579070000|8608824000|98755524|33.06|-6.11|51100
2025-07-04 10:35:46|usa_2_0112|WYND|62|202006|202006|56|200606|202006|7.48|8.85|1.74|2.67|0.8|0.91|2.4|6.85|1.18|-6.06|17.12|11.37|4.24|5.69|6.07|0.1|3.84|5|3.74|1.7|1.75|2.13|0|0|251355932|1052000000|670000000|7922058100|2851649295|2856630000|30953145|33.45|-28.98|22500
2025-07-04 10:35:48|usa_2_0113|XOG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:35:48|usa_2_0114|YUMC|17|202503|202503|30|201712|202506|27.22|18.71|1.83|2.5|1.89|1.51|4.73|2.87|0.01|0.02|2.82|1.72|1.23|1.79|19.96|16.05|5.33|5|1.94|3.1|0.81|0.66|0|0|1494200000|1992000000|3519000000|15367454500|16575454546|17347480000|101916238|44.71|0|450000
2025-07-04 10:35:50|usa_2_0115|ZBH|81|202503|202503|94|200112|202506|45.51|20.18|4.58|5.27|4.07|2.4|11.66|1.46|0.73|0.58|1.94|2.97|0.85|1.05|13.93|0.18|4.21|5|2.07|1.46|0.95|1.5|0|0|815166667|1384500000|2056500000|23846207000|18050249217|18862228000|199744701|91.21|0|19900
2025-07-04 10:35:52|usa_2_0116|ZG|45|202503|202503|5|201203|201306|1219.31|2815.28|9.93|5.75|9.45|7.12|5.86|3.48|0.13|0.12|-4.31|-4.75|0|0|-3.84|-7.58|5.92|6|9.41|0.83|1.06|1.9|0|0|818150690|1603000000|395169000|15526026900|16527979404|15031294830|31195079|68.49|0|5344
2025-07-04 10:35:54|usa_2_0117|CPRI|40|202503|202503|32|201203|202003|20.82|4.93|2.92|0.97|2.7|0.47|6.91|5.67|0.42|4.08|4.42|11.09|0|0|32.26|-10|8.06|8|5.14|6.43|0.66|2.77|0|0|414218897|166000000|2182000000|3425244200|2087244180|2647146510|60476509|17.7|0|17006
2025-07-04 10:35:56|usa_2_0118|LIN|121|202503|202503|132|199206|202506|22.34|34.07|3.05|5.12|2.54|6.82|4.59|5.81|1.28|0.63|1.66|4|1.65|1.23|9.19|3.49|2.69|4|1.13|0.8|0.98|0.81|0|0|462922414|5294000000|27693000000|240888520900|221121812756|248221555720|939343120|469.18|0|76662
2025-07-04 10:35:59|usa_2_0119|STX|76|202503|202503|88|200306|202506|14.92|20.86|1.11|1.46|1.21|3.68|4.92|7.05|1.09|-6.21|11.28|9.12|3.46|1.98|18.14|17.28|4.54|7|5.4|7.61|2.22|0.31|0|0|1843065789|814000000|2167000000|34961351800|30628586826|37381470000|619944883|144.33|0|42000
2025-07-04 10:36:01|usa_2_0120|TEL|60|202503|202503|72|200706|202506|23.6|37.07|1.85|2.85|1.82|3.2|2.46|4.14|0.39|0.46|6.77|4.81|2.16|1.58|9.15|-0.7|3.79|5|0.93|1.63|1.43|1.47|0|0|1177824561|2554000000|3598000000|53210498200|50118131524|55661100000|281612500|168.67|0|78000
2025-07-04 10:36:04|usa_2_0121|UBER|13|202503|202503|4|202406|202506|30.11|16.34|4.33|4.65|3.93|4.4|6.5|8.88|0.22|0.43|-13.23|0.24|0|0|-77.34|-35.54|5.4|6|2.68|3.56|1.04|0.84|0|0|8670700000|6026000000|3287000000|199509983700|195170164800|162239090100|2059824953|93.3|0|22400
2025-07-04 10:36:06|usa_2_0122|BYND|14|202503|202503|-173|202603|198200|0|0|31.52|25.44|16.81|0.75|21.7|26.59|-0.49|-1.76|-3.98|-0.49|0|0|-35.14|-1.16|5.86|7|11.37|12.1|2.5|1.91|0|0|155704417|102143000|84079000|1307201200|266667061|216725161|7050796|3.49|0|472
2025-07-04 10:36:07|usa_2_0123|LYFT|13|202503|202503|2|202412|202506|133.07|105.07|3.5|1.98|2.39|1.11|5.72|7.91|0.43|1.17|-14.03|-1.29|0|0|-244.89|-55.84|6.4|6|5.94|7.74|1.7|1.64|0|0|2386091700|2153995000|650749000|5455090800|6624678176|4873196880|229178148|15.76|0|5683
2025-07-04 10:36:09|usa_2_0124|CGC|45|202503|202503|-173|202603|198200|0|0|52.61|13.95|35.65|0.68|3.41|0.67|0.11|0.62|-12.37|1.13|0|0|-14.25|-2.49|2.43|1|9.79|12.65|2.89|1.34|0|0|413152816|91863900|1104601500|348616000|228008606|443791226|11434418|1.22|0|4434
2025-07-04 10:36:11|usa_2_0125|ACB|55|202503|202503|37|201603|202506|553.3|103.47|74.06|4.23|39.22|0.94|6.7|0.6|0.28|0.11|-9.06|-28.73|0|0|-38.11|-74.13|1.63|1|12.78|23.32|2.03|1.55|0|0|55877073|96760800|692911000|213785000|238484736|471022872|5983398|4.24|0|2380
2025-07-04 10:36:13|usa_2_0126|CRON|29|202503|202503|31|201709|202506|103.31|13.64|196.74|15|149.35|5.89|6.76|0.69|0.04|0|-3.36|0|0|0|43.5|40.51|1.31|1|10.64|13.98|3.44|0.57|0|0|444688685|837819000|174390000|-53306700|736126224|666734014|2996790|1.91|0|631
2025-07-04 10:36:15|usa_2_0127|TRTC|45|202006|202006|-173|202603|198200|0|0|61.28|1.49|6.38|0.4|1209.83|0.31|-0.38|0.39|-5.67|-5.41|0|0|-580.89|-69.13|2.13|3|0|0|-0.02|1.01|0|0|2265440|744000|34066000|37891200|14719482|13527158|31320|0.0727|-81.31|131
2025-07-04 10:36:17|usa_2_0128|AXIM|37|202503|202503|-173|202603|198200|0|0|4134.55|245.33|2608.58|18.57|44.2|82|-2.03|-17.79|-3.46|-17.7|0|0|-2625.71|-3825.32|1.31|3|0|0|-12.2|4.06|0|0|725308|7200|245000|9239400|1996566|770785|930|0.006|0|4
2025-07-04 10:36:19|usa_2_0129|LBTYK|72|202503|202503|76|200603|202503|26.56|2.93|3.82|1.47|1.35|1.07|2.22|0.28|4.47|0.74|10.91|54.62|0|0|1.18|32.85|0|0|1.47|1.48|1.14|1.12|0|0|2111391971|1982600000|6172600000|11146116400|3578581411|6316747296|14106355|10.31|0|20200
2025-07-04 10:36:21|usa_2_0130|LBTYA|72|202503|202503|81|200412|202503|117.48|2.82|3.8|1.49|1.36|1.04|2.25|0.27|4.47|0.74|9.43|53.75|0|0|1.18|32.85|2.38|5|1.85|0.69|1.18|1.11|0|0|2111391971|1982600000|6172600000|11042442800|3474451981|6132942816|20447877|10.01|0|20200
2025-07-04 10:36:23|usa_2_0131|MELI|65|202503|202503|72|200706|202506|262.56|64.28|12.51|18.46|10.92|5.92|21.6|26.48|0.48|1.26|-0.72|-0.18|0.31|0|20.45|-5.59|6.39|7|8.12|4.15|2.09|1.67|0|0|702563720|3718000000|449892000|135103245600|132504245562|129923547300|884622801|2613.63|0|9703
2025-07-04 10:36:25|usa_2_0132|CHKP|102|202503|202503|114|199612|202506|65.19|29.19|18.57|7.57|19.61|9.55|12.41|8.72|0|0|4.26|7.2|0|0|25.37|24.41|3.62|7|3.23|7.68|1.18|0.59|0|0|1028090444|1462200000|90700000|22514330600|23976530625|31218375000|156322358|221.25|0|5258
2025-07-04 10:36:28|usa_2_0133|ACA|15|202503|202503|27|201809|202506|27.09|54.53|1.06|1.19|1.29|1.63|1.29|1.72|0.2|0.69|-0.84|-0.77|0.33|0.23|5.69|6|3.88|4|2.07|1.59|0.49|0.36|0|0|165961538|167900000|892700000|5751244000|4229349618|4196764000|20984866|86.71|0|6275
2025-07-04 10:36:30|usa_2_0134|ACIU|25|202503|202503|14|201609|202003|20.86|11.32|24.26|1.47|28.99|6.23|3.52|1.9|0.01|0|-8.12|1.96|0|0|-8.27|-9.09|0|0|1.55|2.77|1.02|1.35|0|0|180522350|165284300|6108700|38933700|204218000|145906453|243807|2.03|0|132
2025-07-04 10:36:32|usa_2_0135|AEGON|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:36:33|usa_2_0136|AFIN|21|202006|202006|-173|202603|198200|0|0|9.28|7.96|4.05|2.26|0.72|0.42|0.92|1.12|4.38|4.96|11.93|15.55|-1.3|-0.74|2|2|2.68|2.89|0.9|1.89|0|0|99068000|136699000|18718000|2376775700|680468679|679580220|3229623|6.27|-55.09|
2025-07-04 10:36:34|usa_2_0137|AGNCB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:36:34|usa_2_0138|AHL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:36:36|usa_2_0139|AINV|65|202006|202006|60|200503|202003|20.19|7.9|21.75|27.97|14.8|6.15|0.95|0.54|0.67|1.76|3.97|4.68|13.39|20.07|2.59|-4.87|1.58|2|3.39|5.07|1.11|2.46|0|0|583847277|35255000|0|2259542600|580154288|580154288|3938168|8.89|-44.57|
2025-07-04 10:36:38|usa_2_0140|APO|52|202503|202503|57|201103|202506|20.27|24.85|5.87|13.33|3.27|3.48|182.91|4.89|3.31|0.59|5.62|-8.81|4.89|1.34|1.65|-0.22|2.34|2|2.09|1.88|1.39|1.38|0|0|15623458083|216431000000|375640000|-109006117800|80927230401|32297272980|418797601|141.87|0|1421
2025-07-04 10:36:40|usa_2_0141|AQNCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:36:41|usa_2_0142|ARCC|65|202503|202503|78|200512|202506|16.23|10.71|13.4|48.43|7.67|9.53|1.05|1.12|0.65|1.02|-9.27|8.09|10.54|8.74|6.46|0.31|1.36|2|3.56|1.87|0.99|1.71|0|0|304403311|647000000|90000000|28519232300|15144325308|9289080000|88570347|21.96|0|870
2025-07-04 10:36:43|usa_2_0143|ARES|33|202503|202503|45|201403|202506|45.51|101.88|15.38|13.06|3.05|8.21|11.94|12.64|10.6|2.84|14.18|-8.02|4.74|2.37|1.48|0.92|1.52|2|1.18|3.14|1.53|0.71|0|0|1019535167|1802811000|140041000|53922553200|37824368600|25443842080|250624280|173.2|0|1200
2025-07-04 10:36:45|usa_2_0144|ATUS|21|202503|202503|11|201712|202009|152.49|85.08|4.05|4|1.28|0.11|6.01|13.08|-1.1|-46.35|0|0|0|0|1.76|0.71|4.31|5|2.78|5.99|0.88|1.02|0|0|481681056|279141000|5993701000|25904115000|1000933640|1261457240|9540494|2.14|0|10700
2025-07-04 10:36:47|usa_2_0145|AUB|101|202503|202503|113|199703|202506|17.71|14.28|4.18|-0.06|3.68|3.34|1.42|1.4|0.77|0.13|0.7|19.63|2.6|4.28|5.34|3.99|0|0|2.15|1.62|0.79|1.25|3505536510|15576098000|597619040|2914012000|156934000|1961242700|2794570840|2462527384|50934988|31.28|0|1989
2025-07-04 10:36:49|usa_2_0146|AUPH|88|202503|202503|55|201109|202506|223.81|30.25|1139.8|4880.85|956.62|4.95|74.33|3.27|0.09|0|-11.58|-10.61|0|0|-72.85|-72|1.39|1|5.32|3.31|0.19|1.64|0|0|57528649|312901000|5922000|831432400|1166717090|953518720|11806025|8.47|0|62
2025-07-04 10:36:52|usa_2_0147|AXGT|21|202006|202006|-173|202603|198200|0|0|0|0|0|0|7.33|3.53|0|0|0|0|0|0|0|0|0|0|4.02|1.11|0.56|1.2|0|0|175367714|55482000|1738000|151363500|218293614|199986864|4852773|4.62|-40.56|38
2025-07-04 10:36:53|usa_2_0148|AY|30|202006|202006|22|201503|202009|133.45|175.66|9.71|8.15|3.31|2.94|1.33|2.12|3.08|4.34|9.77|6.14|5.95|5.87|-0.63|0.23|1.84|2|2.36|1.34|0.79|0.93|0|0|717134773|985501000|0|7924040800|2855515779|2855524210|11933261|28.105|10.76|425
2025-07-04 10:36:55|usa_2_0149|BFA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:36:55|usa_2_0150|BFB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:36:56|usa_2_0151|BHC|109|202503|202503|93|199412|201803|90.79|2.33|8.4|3.55|6.69|0.25|8.65|12.87|2.49|-18.18|-4.52|-21.51|2.46|0|10.37|-7.85|2.89|5|5.16|5.44|1.13|1.64|0|0|459858178|1134000000|1496000000|23780203700|2461133070|2366298000|15420921|6.66|0|21700
2025-07-04 10:36:59|usa_2_0152|BPY|34|202006|202006|29|201303|202006|73.05|9.11|10.69|10.8|2.56|1.6|0.69|0.41|0|0|-1|8.19|6.33|11.32|7.07|0.96|1.14|2|0.52|3.76|1.03|2.13|0|0|1552516129|1530000000|6772000000|80368028100|10833859671|11795688000|27789224|11.73|-42.47|22000
2025-07-04 10:37:00|usa_2_0153|CBPO|52|202006|202006|49|200806|202009|26.77|29.28|5.08|6.51|5.26|8.45|4.18|2.41|0.11|0|-1.35|-0.23|0|0|16.78|8.25|5.61|5|2.1|1.16|0.81|0.12|0|0|244148077|1040970100|172368700|3331298200|4292844714|4334912120|11624756|111.26|-3.38|2269
2025-07-04 10:37:02|usa_2_0154|CG|43|202503|202503|53|201203|202506|63.84|17.42|9.08|14.03|2.64|5.44|10.07|3.33|13.49|1.88|14.08|2.64|7.08|2.72|1.7|-4.04|0|0|0.66|2.12|1.44|1.21|0|0|3623634146|1761200000|311900000|28067885300|18549319380|18363590620|123092316|51.4|0|1775
2025-07-04 10:37:04|usa_2_0155|CHSINC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:05|usa_2_0156|CLB|106|202503|202503|118|199512|202506|55.86|19.53|3.92|1.83|3.67|1.06|56.92|2.13|4.38|0.49|3.74|6.62|1.96|0.35|20.74|-24.71|3.48|5|6.02|10.56|1.34|4.37|0|0|27806558|22107000|186351000|648319000|538009344|517236480|5517372|11.52|0|3800
2025-07-04 10:37:07|usa_2_0157|CODI|60|202412|202412|71|200703|202412|94.56|41.96|1.29|1.35|0.81|0.22|93.12|0.54|0.56|1.37|2.88|7.44|9.1|15.92|6.19|-1.62|3.83|6|1.59|0.21|1.01|2.29|0|0|65022417|59727000|150229000|2872148100|472482080|394660320|10353541|6.28|0|4114
2025-07-04 10:37:10|usa_2_0158|CORICVR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:11|usa_2_0159|CPTA|32|202006|202006|17|201309|201712|37.05|66.18|58.42|140.57|23.62|52.06|135.34|0.24|1.4|2.61|-18.46|-67.75|17.42|64.15|-1.16|-9.28|0|0|0.58|1.42|1.2|1.97|0|0|54430633|95226000|0|204552800|25348785|25348785|331467|9.35|-80.79|
2025-07-04 10:37:12|usa_2_0160|CRSP|23|202503|202503|3|201912|202009|115.23|181.83|212.5|17.36|250.36|18.18|4.66|2.3|-0.07|0|-8.74|-9.7|0|0|-37.93|2.65|0|0|5.16|6.85|3.17|1.64|0|0|646441048|1855285000|73741000|2345445400|4200594176|2987502848|144650939|48.64|0|304
2025-07-04 10:37:13|usa_2_0161|CSIQ|69|202503|202503|74|200609|202503|24.6|24.29|1.39|1.16|0.83|0.13|1.94|0.27|1.84|2.22|-16.08|-14.89|0|0|1.74|6.95|2.48|4|7.23|7.41|2.39|1.54|0|0|374318523|1577275000|1049881000|6608239100|739373088|660116928|11550296|11.04|0|13478
2025-07-04 10:37:16|usa_2_0162|CVET|11|202006|202006|3|201812|201909|64.82|53.4|0.84|0.93|0.59|0.66|1.55|2.43|0.55|0.88|0|0|0|0|-19.3|-36.5|5.57|6|9.82|6.08|2.36|2.46|0|0|111828889|414000000|229000000|3816316800|3104316840|2757200000|27651349|24.4|105.21|5500
2025-07-04 10:37:17|usa_2_0163|DB|81|202503|202503|94|200112|202506|481.19|19.11|3.55|-2.07|1.15|1.78|0.73|0.66|4.04|1.64|-0.38|-32.99|2.44|2.62|0.48|-1.09|0|0|1.05|2.42|1.61|1.36|572362365635|644194105900|147588963540|217930392500|5416410700|-17116813900|56861760000|61810080000|86734193|29.28|0|86824
2025-07-04 10:37:19|usa_2_0164|DBX|17|202503|202503|20|202006|202506|96.03|18.69|6.09|3.7|5.3|3.51|14.49|9.66|-0.56|-2.19|-0.74|2.43|0|0|-39.05|4.25|8.56|9|4.44|5.27|1.14|0.35|0|0|1024821429|1180000000|1177200000|8985898200|7990840000|12026300000|101448643|28.6|0|2801
2025-07-04 10:37:21|usa_2_0165|DCP|62|202006|202006|55|200512|201909|44.31|25.3|1.28|1.27|0.68|0.32|2.23|0.4|2.45|2.81|-2.95|18.29|10.07|20.95|5.77|-11.65|2.66|3|1.7|1.78|1.49|5.89|0|0|32195000|12000000|8207000000|8298377400|2327286255|2326711000|13083587|11.17|-57.38|2250
2025-07-04 10:37:22|usa_2_0166|DD|149|202503|202503|137|199012|202503|26.87|44.33|1.63|2.74|1.18|2.3|1.56|1.26|0.81|0.31|6.16|15.83|5.33|2.3|7.02|-4.35|1.51|3|1.47|0.87|1.14|1.85|0|0|2817801527|1762000000|9909000000|34550825800|28704812115|50365637000|181805653|68.59|0|35000
2025-07-04 10:37:25|usa_2_0167|DELL|25|202503|202503|24|201906|202506|16.65|19.97|0.96|1.08|0.59|0.92|167.85|266.55|3.57|-9.52|22.96|5.05|0.57|1.49|-0.49|3.63|4.5|6|0.82|1.14|0.73|0.91|0|0|10511863636|7700000000|8167000000|106086534400|85585065072|95292420000|801214773|125.22|0|165000
2025-07-04 10:37:27|usa_2_0168|ELAN|15|202503|202503|26|201812|202506|86.95|19.3|4.24|4.94|2.76|1.6|1.6|1.12|0.42|0.69|-7.54|-13.3|0|0|0.39|-1.25|4.25|4|3.46|5.57|0.96|1.25|0|0|520161538|487000000|924100000|11000112000|7089425952|5900496000|82682399|14.28|0|6080
2025-07-04 10:37:29|usa_2_0169|ENBCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:30|usa_2_0170|ESTC|17|202503|202503|2|202406|202412|182.12|201.09|18.68|19.4|13.78|6.09|16.5|9.92|0.19|0.61|-2.24|0|0|0|-67.87|-36.98|8.5|9|5.34|6.97|0.65|1.14|0|0|543755286|1397260000|39454000|8375112300|9202643280|7340086160|189177281|87.2|0|1962
2025-07-04 10:37:31|usa_2_0171|ESV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:32|usa_2_0172|ETP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:33|usa_2_0173|ETRN|12|202006|202006|4|201812|201912|107.98|215.91|8.55|6.85|2.41|1.32|5.64|1.19|6.75|2.34|4.45|6.34|23.38|14.18|0.09|-1.81|3|3|7.36|6.6|1.81|3.16|0|0|302164900|202348000|7806935000|11144934200|3658687740|2207070180|38907079|8.46|-41.86|800
2025-07-04 10:37:34|usa_2_0174|FOMX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:34|usa_2_0175|GMLP|41|202006|202006|38|201103|202009|13.4|10.82|6.61|4.64|3.08|0.49|5|0.27|2.11|2.11|5.3|60.26|14.09|41.2|11.15|1.5|2.56|2|1.48|0.69|0.75|1.05|0|0|82511421|32781000|1445722000|1366771300|142761296|142762120|243865|2.06|-78.59|494
2025-07-04 10:37:36|usa_2_0176|GMT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:36|usa_2_0177|HEIA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:37|usa_2_0178|HILCOS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:38|usa_2_0179|HMLP|29|202006|202006|25|201406|202009|126.05|8.56|9.22|5.24|5.45|2.41|2.65|0.73|-3.41|-5.33|1.83|16.26|10.94|16.59|10.99|12.47|2.17|3|0.21|0.77|1.18|2.74|0|0|25098308|25623000|630135000|768094600|353167643|353270560|1438502|10.61|-31.86|260
2025-07-04 10:37:39|usa_2_0180|INTNED|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:40|usa_2_0181|JECN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:40|usa_2_0182|JHG|20|202503|202503|33|201703|202506|19.59|15.41|2.15|1.17|2.46|2.37|1.23|1.3|0.07|0.08|10.81|10.6|5.64|4.04|9.6|1.61|4.46|5|4.16|7.05|1.41|1.53|0|0|1040519791|2181800000|82500000|5000045000|6119544952|7072764000|49774782|38.84|0|2300
2025-07-04 10:37:43|usa_2_0183|JWA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:43|usa_2_0184|KKR|49|202503|202503|56|201106|202506|32.98|57.34|40.59|29.36|6.03|8.19|2.28|4.75|1.74|1.82|-2.45|-4.1|4.78|0.53|4.32|0.36|1|1|1.62|2.59|1.66|1.09|0|0|9903320891|118613045000|999375000|93785750000|118163937409|75243244633|471470838|133.03|0|1384
2025-07-04 10:37:45|usa_2_0185|KSHB|25|202003|202003|5|201606|201709|821.78|65.29|7.52|0.57|7.3|0.4|9.23|0.75|0.11|0.28|-11.48|-32.33|0|0|-22.75|-65.39|5.45|2|0|0|-0.75|2.49|0|0|5131873|11088000|9296000|77887700|64044066|60982740|303388|0.51|-65.54|217
2025-07-04 10:37:46|usa_2_0186|KTB|13|202503|202503|25|201903|202506|42.44|16.17|0.96|1.06|1.04|1.43|15.99|8.59|-5.15|1.72|0|0|1.16|3.12|6.54|0.65|8.6|9|9.82|8.86|1.36|1.45|0|0|211986500|356710000|201719000|4044315600|3656862234|3755738070|41055444|65.97|0|15100
2025-07-04 10:37:48|usa_2_0187|LENB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:49|usa_2_0188|LGFA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:49|usa_2_0189|LGFB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:50|usa_2_0190|MVC|79|202006|202006|63|200406|202003|45.18|3.13|23.9|6.22|22.81|2.07|0.79|0.78|0.28|0.54|4.8|20.29|4.15|8.54|-0.17|-10.76|1|1|0.85|0.26|0.74|3.11|0|0|41073815|46827800|0|189268200|141091796|141091796|342389|7.96|-10.96|20
2025-07-04 10:37:52|usa_2_0191|NGL|46|202503|202503|32|201109|201909|1835.98|5.24|0.47|0.42|0.18|0.16|213.41|0.83|479.46|-281.87|-0.31|-9.35|13.17|29.8|2.18|-14.49|2.64|3|1.82|1.96|1.1|5.22|0|0|18913116|5649000|3010012000|3549222700|563694656|549855159|2016464|4.27|0|1400
2025-07-04 10:37:54|usa_2_0192|NGLS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:55|usa_2_0193|NSUS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:56|usa_2_0194|OAK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:56|usa_2_0195|PRE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:37:58|usa_2_0196|PRQR|31|202503|202503|-173|202603|198200|0|0|0|0|8.7|9.22|4.17|2.52|0.1|0.06|0|0|0|0|0|0|0|0|1.78|1.32|-0.02|1.09|0|0|92244145|143315600|2364100|76622300|214899720|102043248|729008|2.04|0|154
2025-07-04 10:38:00|usa_2_0197|PRUFIN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:38:00|usa_2_0198|PSEC|67|202503|202503|77|200506|202409|14.35|22.13|16.6|81.71|10.63|21.6|0.91|0.44|0.46|0.62|-4.99|18.42|12.37|18.87|6.07|-0.3|2.17|2|5.6|5.45|0.86|1.09|0|0|122362522|52198000|0|3411674700|1422555192|1187852430|10806882|3.18|0|8
2025-07-04 10:38:03|usa_2_0199|QURE|34|202503|202503|-173|202603|198200|0|0|95.35|258.52|92.02|34.39|10.29|22.66|0.13|1.53|-17.69|-12.12|0|0|-67.24|-43.87|1|1|4.3|9|1.11|1.41|0|0|194097947|409011000|55440000|405775100|762497090|618761750|18196372|13.94|0|248
2025-07-04 10:38:05|usa_2_0200|QVCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:38:05|usa_2_0201|REZI|16|202503|202503|26|201812|202506|27.79|68.94|0.57|0.51|0.42|0.47|1.11|1.14|0.58|0.59|0|0|0|0|5.1|-3.41|6|6|5.09|4.69|2.17|2.19|0|0|285076923|577000000|311000000|5163987200|3275755580|2717858180|22338630|22.06|0|13000
2025-07-04 10:38:07|usa_2_0202|SANTAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:38:08|usa_2_0203|SBBP|26|202006|202006|3|201903|201912|7.24|2.98|10.34|3.31|11.64|4.46|20.44|2.89|2.63|0.15|-10.74|-0.68|0|0|-61.32|-73.42|3.1|5|1.04|1.33|0.07|2.62|0|0|58205465|59909000|944000|85229600|138135581|114577853|1527916|2.11|-13.17|71
2025-07-04 10:38:09|usa_2_0204|SEDG|28|202503|202503|21|201506|202009|42.31|57.23|2.54|5.7|2.48|1.28|6.51|2.03|0.09|1.13|0.95|0.42|0|0|25.88|21.09|7|8|12.36|8.05|0.19|1.85|0|0|283761923|651631000|263367000|1224731700|1189126200|1071742560|128996046|20.4|0|2431
2025-07-04 10:38:10|usa_2_0205|SFIX|20|202503|202503|8|201803|202003|88.11|68.76|1.58|1.99|1.46|0.4|7.57|2.6|0|0|-5.61|-5.68|0|0|7.62|-16.23|9.36|10|12.53|20.75|3.48|2.49|0|0|253726765|234220000|202984000|287726400|522001200|413115600|9196923|4|0|8000
2025-07-04 10:38:12|usa_2_0206|SGYPQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:38:13|usa_2_0207|SITC|113|202503|202503|126|199312|202506|27.83|1.1|9.75|7.17|4.16|3.01|1.5|1.14|1.35|0.58|-0.99|-2.9|8.24|3.16|2.33|1.97|1.76|3|3.54|3.43|0.82|1.98|0|0|88721494|58155000|21588000|836639800|590387655|2184752700|12814049|11.31|0|361
2025-07-04 10:38:15|usa_2_0208|SLD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:38:16|usa_2_0209|SNAP|22|202503|202503|-173|202603|198200|0|0|18.36|19.22|15.29|2.63|8.48|6.28|0.39|1.56|-3.25|-0.85|0|0|-57.47|-31.44|3.31|6|7.53|4.27|0.5|1.81|0|0|2191171632|3206890000|444340000|14928572700|14657233558|12743189800|267142518|8.69|0|3195
2025-07-04 10:38:17|usa_2_0210|SPLP|41|202503|202503|54|201112|202506|65.06|3.5|0.6|1.74|0.45|0.45|0.73|0.65|0|0|0|0|0|0|4.24|-11.29|3.88|5|0.05|0.51|0.65|2.06|0|0|329656658|341720000|269865000|533057100|757244075|987088900|84347|39.55|0|5000
2025-07-04 10:38:19|usa_2_0211|SSW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:38:20|usa_2_0212|TA|57|202006|202006|54|200703|202009|19.66|5.5|0.04|0.09|0.03|0.03|0.54|0.49|0.47|0.61|-23.3|-44.27|0|0|-3.48|3.24|7.11|9|1.58|4.99|2.17|2.27|0|0|139701655|142786000|2623891000|471005300|158159880|151412640|5567211|19.06|36.85|20930
2025-07-04 10:38:22|usa_2_0213|TGP|62|202006|202006|59|200512|202009|37.87|8.42|9.19|3.9|4.44|1.41|2.01|0.55|5.01|37.87|4.6|16.81|7.34|8.43|5.54|7.01|1.3|2|0.93|0.36|0.73|1.2|0|0|134736817|240342000|2959170000|2276247000|912925650|863753100|2482770|10.5|-31.39|2000
2025-07-04 10:38:23|usa_2_0214|TOO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:38:24|usa_2_0215|TVA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:38:25|usa_2_0216|URGN|20|202503|202503|-173|202603|198200|0|0|311.08|411.25|133.98|6.91|8.8|17.4|-0.69|-2.63|-11.9|-2.76|0|0|-50.66|-71.7|1.25|1|5.3|14.46|1.75|2.14|0|0|139734412|195890000|4412000|557890800|631594660|298016100|72046386|13.7|0|186
2025-07-04 10:38:27|usa_2_0217|XENE|31|202503|202503|4|201409|201509|38.93|37.14|49.48|6.77|36.31|11.94|4.32|3.41|0.07|0|-20.16|-28.9|0|0|-29.3|-20.27|0|0|1.01|3.9|1.36|1.22|0|0|137679724|549629000|3376000|1852132700|2397154320|1094852090|43116480|31.3|0|104
2025-07-04 10:38:29|usa_2_0218|SNAP|22|202503|202503|-173|202603|198200|0|0|18.36|19.22|15.29|2.63|8.48|6.28|0.39|1.56|-3.25|-0.85|0|0|-57.47|-31.44|3.31|6|7.53|4.27|0.5|1.81|0|0|2191171632|3206890000|444340000|14928572700|14657233558|12743189800|267142518|8.69|0|3195
2025-07-04 10:38:30|usa_2_0219|SPOT|17|202503|202503|4|202406|202506|106.68|127.28|4.31|5.36|5.01|9.18|31.58|23.27|0.8|0.26|1.23|0.36|0|0|-24.19|-15.79|7.11|8|2.03|1.52|1.65|1.4|0|0|3139405957|8564477300|858123200|150573597800|157347901242|143149502286|1349897213|767.34|0|4405
2025-07-04 10:38:32|usa_2_0220|SINA|83|202006|202006|75|200103|201912|118.67|22.01|5.28|1.48|6.92|1.37|2.98|1.08|0.23|0.79|0|0|0|0|5.13|-1.73|2.92|6|5.52|2.84|1.68|0.54|0|0|1058952280|2631075000|271249000|2979742500|2417422839|2540908950|33851842|40.47|10.47|8300
2025-07-04 10:38:33|usa_2_0221|LYV|65|202503|202503|67|200809|202506|514.7|51.63|0.72|1.68|0.65|1.6|18.12|330.79|3.55|60.46|-2.79|-5.27|0|0|-3.46|-14.88|4.58|5|5.54|6.85|1.15|1.27|0|0|1491184790|7158680000|2542314000|36315543900|35059109744|32025053192|479080574|151.28|0|25900
2025-07-04 10:38:35|usa_2_0222|ZM|14|202503|202503|25|201903|202506|8624.19|23.6|53.46|106.95|32.97|5.26|29.17|2.67|-0.29|0|-1.69|0|0|0|8.35|25.91|8.6|9|2.91|3.55|-1.82|-1.82|0|0|3339031818|7792823000|156586000|15981367400|23839545394|23351013534|223126375|78.58|0|3427
2025-07-04 10:38:37|usa_2_0223|PTON|11|202503|202503|-173|202603|198200|0|0|7.71|15.58|3.7|1.05|8.49|18|-1.15|-3.05|-13.32|-7.19|0|0|-16.24|-6.2|7|8|5.93|4.19|0|0|0|0|1124350000|914300000|734900000|3350803600|2764037522|1974438328|105206295|6.94|0|3694
2025-07-04 10:38:38|usa_2_0224|WORK|10|202006|202006|-173|202603|198200|0|0|24.89|18.8|24.57|19.39|19.71|18.04|0.21|0.74|-0.32|-0.75|0|0|-59.71|-31.69|7.8|8|6.79|13.2|-0.21|-0.08|0|0|1002870714|1533352000|284640000|14438457800|15294084000|15158467860|500290275|26.86|13.19|2431
2025-07-04 10:38:39|usa_2_0225|PINS|13|202503|202503|4|202406|202506|50.74|13.09|12.53|18.97|10.15|6.63|6.64|5.18|0|0|-7.37|1.73|0|0|-171.96|-20.33|7.6|8|3.13|3.41|1.59|1.76|0|0|1757033500|2615223000|248256000|21648578200|24248105266|21040388820|352569743|35.86|0|2217
2025-07-04 10:38:41|usa_2_0226|CRWD|14|202503|202503|2|202406|202412|565.48|778.18|35.95|43.8|29.02|30.83|26.35|37.13|0.09|0.22|-3.89|0|0|0|-55.88|-15.14|7.6|8|2.36|4.39|1.12|1.12|0|0|2022300909|4614153000|193757000|124308838600|128048943400|111402899500|2064634700|514.1|0|2838
2025-07-04 10:38:42|usa_2_0227|MDB|20|202503|202503|-173|202603|198200|0|0|19.07|29.03|15.83|7.76|53.85|5.69|3.28|0.75|-0.71|-1.06|0|0|-44.96|-28.86|7.08|7|10.32|13.38|0.56|1.19|0|0|899582444|2453938000|102635000|14815562200|17269817172|12340966826|561125995|211.34|0|1813
2025-07-04 10:38:44|usa_2_0228|SHOP|29|202503|202503|4|202406|202506|75.15|93.12|20.69|58.18|19.47|15.99|14.16|13.54|0.01|0.08|-4.4|-1.89|0|0|-8.27|-2.15|7.05|7|3.76|1.31|1.22|1.78|0|0|1658985423|5514000000|221719000|145057886800|149618039580|14159212500|1284122321|115.35|0|5000
2025-07-04 10:38:46|usa_2_0229|NET|11|202503|202503|-173|202603|198200|0|0|23.75|33.97|22.24|37.97|22.19|47.6|0.43|0.9|-6.25|-5.86|0|0|-25.22|-17.96|7.25|7|2.56|3.72|0|0|0|0|979886889|1914874000|160699000|67250151600|67860774070|58616031430|658204389|195.83|0|1535
2025-07-04 10:38:47|usa_2_0230|LVGO|10|202006|202006|-173|202603|198200|0|0|24.82|53.44|23.79|48.98|10.21|24.61|0.1|0.69|-14.63|-6.14|0|0|-45.39|-6.99|7.6|8|5.89|9.84|1.77|1.6|0|0|314664714|836520000|32462000|13786961300|14227035270|13710334800|314365464|140.05|703.04|615
2025-07-04 10:38:48|usa_2_0231|MRNA|14|202503|202503|-173|202603|198200|0|0|111.08|238.09|74.58|3.42|4.37|1.06|0|0|-2.05|-7.34|0|0|-35.59|-29.17|0|0|5.41|7.67|0.29|0.48|0|0|2624348583|5975000000|321985000|4695206300|10666917534|10498864085|327005466|27.59|0|975
2025-07-04 10:38:50|usa_2_0232|CODX|21|202503|202503|1|202006|202009|86.68|71.53|752.63|14.93|491.92|2.47|21.53|0.2|0.93|0|-16.19|-3.59|0|0|-199.99|64.8|2.2|10|5.59|24.64|-0.18|-4.58|0|0|8582350|21478900|473400|-12032700|9407043|8168446|141338|0.2802|0|39
2025-07-04 10:38:51|usa_2_0233|ALT|63|202503|202503|1|200606|200609|122.79|117.34|11.74|83.91|1067.36|13970.16|4.41|2.21|0.16|0.01|0|0|0|0|-69.92|-65.2|6.95|7|4.22|6.33|1.25|0.49|0|0|24330006|149826000|1686700|164058100|301184685|69222303|28848247|3.87|0|25
2025-07-04 10:38:53|usa_2_0234|ADPT|13|202503|202503|-173|202603|198200|0|0|52.63|65.46|29.04|9.09|6.94|9.29|0|0|-6.24|-5.17|0|0|-40.3|-25.46|2.6|3|2.41|3.84|0.5|0.45|0|0|396335300|193424000|64452000|1576203600|1769829555|1484018940|21853890|11.65|0|453
2025-07-04 10:38:55|usa_2_0235|BNTX|11|202503|202503|-173|202603|198200|0|0|81.22|114.23|45.86|8.63|10.24|1.25|0.11|0.02|-4.24|-3.85|0|0|-37.35|-42.49|3.75|4|1.19|2.8|0|0|0|0|6071967444|15271459800|188645400|10640561100|25594898238|24739145613|112579575|106.47|0|1310
2025-07-04 10:38:56|usa_2_0236|VIR|11|202503|202503|-173|202603|198200|0|0|135.56|50.73|95.02|48.21|3.72|0.67|0|0|-3.44|-6.91|0|0|-120.61|-74.05|0|0|2.62|5.7|0|0|0|0|520901222|801662000|31488000|-104942500|695841048|579502728|6522916|5.04|0|253
2025-07-04 10:38:57|usa_2_0237|GHG|16|202412|202412|29|201803|202506|28|12.8|8.59|8.82|8.67|1.11|4.43|1.04|0.05|0.18|0|0|1.08|4.9|21.83|13.17|5.33|5|0.68|0.14|1.12|0.58|0|0|213860262|204139900|89044600|42758200|207109980|210221796|31286|2.04|0|2657
2025-07-04 10:38:59|usamicro_0000|CANN|46|202409|202409|1|201709|201712|26.37|43.2|48.37|3.87|36.72|0.14|519.72|19.34|3.89|-5.78|-2.89|-6.08|0|0|-478.4|-1738.08|3.37|7|0|0|-6.04|0.33|0|0|1315188|245400|3038500|18021400|2033560|860454|1598|0.0187|0|76
2025-07-04 10:39:01|usamicro_0001|TLRY|17|202412|202412|-173|202603|198200|0|0|89.33|5.96|56.36|0.44|24.15|0.16|0.5|0.1|-10.45|-26.6|0|0|-39.11|-71.98|1.67|1|7.28|13.58|2.82|2.26|0|0|183088357|248414000|194001000|433506400|0|0|0||0|1646
2025-07-04 10:39:03|usamicro_0002|CTST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:39:03|usamicro_0003|TGODF|14|202006|202006|-173|202603|198200|0|0|21.57|8.95|19.81|5.97|4.43|0.46|0.05|0.18|-23.35|-37.59|0|0|-56.18|-80.7|1|1|0|0|2.59|1.84|0|0|74147033|13748000|152882200|86418600|73084127|65228254|112639|0.19|-87.74|313
2025-07-04 10:39:04|usamicro_0004|AXSM|27|202503|202503|-173|202603|198200|0|0|0|0|12.41|11.66|51.37|96.6|2.84|3.41|0|0|0|0|0|0|0|0|6.15|10.25|1.73|2.92|0|0|85259708|300910000|30400|5020254800|5137741752|3872952512|67570495|104.39|0|43
2025-07-04 10:39:06|usamicro_0005|NBEV|30|202006|202006|-173|202603|198200|0|0|3.36|0.58|2.71|0.57|9.8|1.74|0.43|0.21|-12.02|-21.91|0|0|-61.4|-70.5|5.68|9|12.7|7.62|3.69|1.04|0|0|18653352|40672000|65941000|148893800|169268812|159965160|2937962|1.72|-38.79|934
2025-07-04 10:39:07|usamicro_0006|APPS|72|202503|202503|2|202003|202009|63.52|116.93|4.96|17.31|3.92|1.25|8.4|4.1|0.44|2.65|-7.84|-1.51|0|0|-126.37|36.74|3.94|9|5.22|4.31|1.22|2.47|0|0|7760094|40084000|13487000|999898600|631195570|549337200|50332424|5.9|0|207
2025-07-04 10:39:09|usamicro_0007|TEUM|77|201906|201906|-173|202603|198200|0|0|4.46|1.53|3.32|0.85|8.57|0.6|-1.06|0.14|-6.84|-1.54|0|0|-356.54|-16.58|0|0|5.16|9.9|0.92|1.96|0|0|2546509|3377600|7389900|121260300|101546903|81251363|640515|0.7315|-47.53|138
2025-07-04 10:39:11|usamicro_0008|INSG|85|202503|202503|23|200409|201006|48.19|63.67|1.62|4.67|1.26|0.58|5.12|40.73|-0.34|-4.36|-8.4|-0.61|0|0|-52.02|-99.36|4.27|9|10.57|27.75|1.84|2.41|0|0|49741120|35149000|23150000|145226600|123660976|795055352|1534752|8.24|0|938
2025-07-04 10:39:13|usamicro_0009|CVRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:39:14|usamicro_0010|KRYS|19|202503|202503|4|202406|202506|57.6|33.04|0|0|20.64|12.3|5.6|4.03|0|0|0|0|0|0|0|0|0|0|4.26|9.13|1.1|1.19|0|0|197052294|616846000|15770000|3355569300|3972456540|2527050894|52352599|137.46|0|53
2025-07-04 10:39:16|usamicro_0011|PCMI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:39:16|usamicro_0012|CFMS|26|202006|202006|-173|202603|198200|0|0|3.05|1|2.9|0.8|4.94|8.06|0.58|2.92|-17.03|-9.6|0|0|-61.18|-69.5|6.14|9|5.51|0.74|0.76|1.29|0|0|51664783|18168000|19029000|73348800|65601303|58777280|408724|0.862|-53.9|271
2025-07-04 10:39:17|usamicro_0013|MEIP|73|202503|202503|30|201703|202409|49.8|1.09|103.26|5.94|103.3|0.16|7.01|0.84|0|0|-15.07|-16.18|0|0|-71.72|-70.75|2|6|1.42|5.86|1.81|2.22|0|0|36889736|20472000|1084000|-4014600|16457363|262647450|40529|2.47|0|51
2025-07-04 10:39:20|usamicro_0014|APYX|85|202503|202503|75|200012|201909|87.65|4.27|3.71|4.91|4|1.76|4.31|8.09|0.21|3.25|-3.66|-6.07|0|0|0.44|-22.86|4.38|5|1.07|1.54|-0.19|1.56|0|0|10979324|31011000|7426000|88285300|85036275|76918500|158903|2.25|0|266
2025-07-04 10:39:22|usamicro_0015|AMSC|118|202503|202503|62|200912|202506|98.01|244.6|11.45|3.21|11.55|6.18|3.68|7.35|0.03|0|-7.72|0.05|0|0|-28.83|-22.7|1.54|3|9.8|9.61|1.43|1.09|0|0|49196631|79494000|11595000|1369860100|1448675298|795769410|50534992|36.69|0|242
2025-07-04 10:39:26|usamicro_0016|PROV|99|202503|202503|112|199706|202506|19.36|15.98|5.76|2.63|2.25|2.7|1.02|0.8|2.11|1.67|13.09|-2.55|2.51|3.61|2.82|3.08|0|0|1.11|0.46|0.56|0.43|841700271|892969000|64373566|51098000|10254000|267110600|103133900|116043850|81132|15.5|0|178
2025-07-04 10:39:29|usamicro_0017|ZYNE|26|202006|202006|-173|202603|198200|0|0|225.3|91.85|271.02|202.81|2.73|1.3|0|0|-30.58|-57.19|0|0|-69.02|-73.16|0|0|14.65|14.98|5.11|0.96|0|0|51317239|77006000|868800|19828700|96834712|86391993|1723008|3.31|-57.18|28
2025-07-04 10:39:30|usamicro_0018|INS|142|202006|202006|133|198706|202009|25.17|35.42|1.32|8.82|1.77|9.81|2.4|8.57|0.11|0|4.4|0.23|0.17|0|1.9|27.89|3.49|9|0.68|10.21|0.66|0.5|0|0|5724163|32316000|4253000|315580500|347896500|351560620|1631225|38.98|-6.16|530
2025-07-04 10:39:32|usamicro_0019|XBIT|30|202503|202503|3|201912|202009|0.96|1.18|0|0|38.9|22.57|3.7|0.52|0|0|0|0|0|0|0|0|0|0|8.71|6.1|1.03|2.77|0|0|97379607|155897000|24882000|-65348500|90548469|85702617|411583|2.97|0|78
2025-07-04 10:39:35|usamicro_0020|ALOT|150|202503|202503|160|198412|202412|32.39|23.02|1.39|0.56|1.53|0.58|2.03|1.2|0.07|0.58|3.87|25.79|2.23|3.37|6.78|-0.49|3.76|8|0.13|1.09|0.62|0.83|0|0|12030913|5353000|13007000|131073100|101245574|85974610|251326|12.07|0|365
2025-07-04 10:39:39|usamicro_0021|MSON|117|202006|202006|81|199603|201606|38.79|13.21|1.69|3.18|1.77|2.8|2.33|1.4|0.1|0.3|-0.98|-18.38|0|0|-6.03|-11.87|4.32|7|0.34|3.13|0.4|2.17|0|0|5954988|37978800|8403100|198743800|203743062|201282108|901666|11.73|-41.64|254
2025-07-04 10:39:41|usamicro_0022|TRNS|135|202503|202503|129|199303|202506|29.73|55.1|0.61|1.45|0.59|2.86|2.76|2.79|1.23|0.11|1.89|-0.25|0|0|5.63|7.97|4.31|8|0.11|0.75|0.81|0.58|0|0|556845|1517000|29155000|832140500|800786168|645903440|12805031|85.96|0|772
2025-07-04 10:39:44|usamicro_0023|LFVN|85|202503|202503|52|201206|202506|28.95|18.96|1.72|0.67|1.66|0.77|17.22|4.84|-0.27|0|1.12|2.99|0.09|1.26|-204.16|38.32|6.95|10|2.92|4.06|1.15|2.37|0|0|8906855|22469000|8126000|142184700|164559480|191229600|2157833|13.08|0|247
2025-07-04 10:39:48|usamicro_0024|KALV|30|202412|202412|-173|202603|198200|0|0|414.08|16.44|484.7|44.61|2.79|4.1|-0.01|0|-35.68|-5.87|0|0|-96.64|-30.98|0|0|1.84|2.2|2.18|2.75|0|0|68044643|253203000|3499000|342389900|592928536|213826228|11259768|11.98|0|56
2025-07-04 10:39:50|usamicro_0025|SESN|31|202006|202006|3|201612|201709|18.74|7.52|18.96|4.03|23.7|4.82|5.01|4.19|0.35|0|-32.73|5.04|0|0|-68.59|12.98|0|0|4.45|1.36|1.8|1.3|0|0|35299966|37741000|185000|121612400|158613672|153093840|3544524|1.36|9.82|25
2025-07-04 10:39:52|usamicro_0026|DLA|80|202006|202006|76|200106|202006|36.01|8.19|0.57|0.57|0.43|0.27|0.96|0.72|0.67|0.89|1.32|3.67|0.45|0|4.64|-4.31|3.75|5|1.03|1.37|0.48|2.44|0|0|1000463|14520000|104193000|205357500|103902708|103901200|250634|15.08|-38.12|8700
2025-07-04 10:39:53|usamicro_0027|HFBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:39:54|usamicro_0028|RFL|17|202412|202412|-173|202603|198200|0|0|41.53|53.88|45.9|64.19|1.53|0.87|0.08|0.03|-1.43|1.34|0|0|-5.65|-5.18|0|0|2.52|1.4|3.18|1.41|0|0|26643071|48319000|47811000|17817100|47085192|29887893|638922|1.89|0|51
2025-07-04 10:39:56|usamicro_0029|TRCB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:39:57|usamicro_0030|PTGX|25|202503|202503|4|202406|202506|35.71|73.69|55.49|30.55|89.7|16.79|3.8|4.97|0.02|0|-20.59|-22.54|0|0|-56.04|-72.05|0|0|2.88|8.91|1.51|1.35|0|0|155799773|574360000|7064000|2851385100|3422804776|1812839419|51471158|55.27|0|69
2025-07-04 10:39:59|usamicro_0031|JYNT|31|202503|202503|7|201812|202009|112.4|86.95|4.28|4.43|4.79|4.98|38.43|8.87|0.31|0.63|-7.41|-0.34|0|0|-36|40.09|8.04|10|3.62|8.01|0.92|1.55|0|0|9350672|21918200|20185400|154701100|176685478|167233064|916329|11.54|0|150
2025-07-04 10:40:02|usamicro_0032|CHMA|26|202006|202006|-173|202603|198200|0|0|6.33|14|10.8|13.63|2.27|4.84|0|0|0|0|0|0|0|0|0|0|3.11|3.14|0.19|2|0|0|81379030|67087000|617000|184353000|183869715|183863625|2069642|4.35|-16.54|48
2025-07-04 10:40:03|usamicro_0033|AKTS|28|202006|202006|-173|202603|198200|0|0|135.09|170.1|124.55|160.26|15.88|7.85|0.46|0.56|-14.84|-13.96|0|0|-91.73|-66.78|1|1|10.14|21.5|0.23|2.1|0|0|13884744|44308000|24304000|286504500|325574729|313304160|4237334|8.51|0.88|102
2025-07-04 10:40:04|usamicro_0034|GSIT|72|202503|202503|51|200703|201912|162.88|1309.5|1.51|1.91|2.59|4.19|1.61|3.32|0|0|3.03|0.06|0|0|3.24|-17.69|4.25|5|1.15|0.47|0.84|0.42|0|0|50131836|13434000|8335000|80216300|86036160|78758400|1013315|3.36|0|166
2025-07-04 10:40:07|usamicro_0035|MFNC|82|202006|202006|79|200012|202009|28.54|7.73|2.66|-0.44|1.74|1.74|0.96|0.63|1.76|0.7|-0.03|-4.67|2.11|5.7|1.54|5.79|0|0|0.16|0.88|0.29|0.96|521264634|1227552000|60129951|242932000|25448000|-26816800|106389360|106389360|138542|10.1|-34.2|314
2025-07-04 10:40:09|usamicro_0036|AVXL|66|202503|202503|-173|202603|198200|0|0|0|0|0|0|10.62|7.89|0|0|0|0|0|0|0|0|0|0|11.34|12.2|0.39|-0.06|0|0|13409497|115771000|500|671357900|786776714|544951788|9016071|9.22|0|16
2025-07-04 10:40:12|usamicro_0037|EIGR|30|202006|202006|2|201606|201612|45.16|4.29|0|0|0|0|4.22|4.64|0|0|0|0|0|0|0|0|0|0|2.56|4.73|1.21|2.42|0|0|62058586|90775000|2037000|181842600|225288032|210897405|3920815|8.27|-21.31|28
2025-07-04 10:40:13|usamicro_0038|GSB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:40:14|usamicro_0039|ASRV|150|202503|202503|142|198912|202506|22.87|13.82|3.7|-1.01|1.32|0.93|0.68|0.45|1.97|0.72|6.89|18.67|3.54|3.95|2.68|2.39|0|0|0.56|0.89|0.45|1.34|877862000|1042235000|73621163|187825000|18381000|-58122300|50218672|51868480|93293|3.04|0|328
2025-07-04 10:40:18|usamicro_0040|GNE|41|202503|202503|55|201109|202506|50.91|47.16|0.56|0.54|0.78|1.64|2.07|3.64|0.01|0.05|1.98|8.37|3.17|1.12|-3.91|15.11|7.14|10|2.89|4.62|1.42|0.55|0|0|58070220|112949000|435000|607052400|723348864|721808640|7162818|26.88|0|163
2025-07-04 10:40:22|usamicro_0041|EARN|31|202006|202006|25|201406|202009|24.1|7.67|16.42|3.68|23.72|5.87|1.15|0.88|0|0|9.05|11.91|13.28|10.09|3.97|11.75|0|0|2.81|3.05|0.9|2.97|0|0|43686800|50935000|0|87044500|137979520|137979520|833249|11.2|5.96|160
2025-07-04 10:40:23|usamicro_0042|HROW|60|202503|202503|4|201812|201912|8.56|11.65|408.84|3.12|476.92|5.13|22|19.85|5.74|3.91|-11.7|-0.55|0|0|-65.18|-57.82|5.53|9|2.36|5.41|1.21|2.21|0|0|10744888|66726000|11252000|1274538800|1088879268|790790544|12778146|30.54|0|133
2025-07-04 10:40:27|usamicro_0043|CVM|142|202503|202503|-173|202603|198200|0|0|246.86|87.39|262.01|91.25|1384.93|0.87|0.12|0.55|0|0|0|0|-132.99|-140.07|1|1|2.67|23.33|1.16|1.06|0|0|6147687|1924300|17367900|5024900|193161042|82966929|817282|2.29|0|44
2025-07-04 10:40:32|usamicro_0044|LUNA|66|202006|202006|42|201003|202009|17.91|59.8|1.01|2.14|1.28|0.26|1.95|0.32|0.25|0|-1.55|1.25|0|0|-4.07|5.41|5.19|9|0.53|3.56|0.73|1.21|0|0|15216550|26506000|3078000|55912400|27255788|28732499|19356|0.885|0|289
2025-07-04 10:40:35|usamicro_0045|CYBE|124|202009|202009|108|199309|202009|50.72|102.63|2.02|3.38|2.49|3.65|2.57|3.66|0|0|0.91|0.15|0|0|3|7.42|3.68|8|1.67|2.81|1.41|1.85|0|0|15313129|14214000|5947000|208739900|230254144|239404960|2517864|31.84|122.81|173
2025-07-04 10:40:38|usamicro_0046|ZVO|54|202006|202006|40|200903|201903|30.99|38.19|0.58|0.15|0.88|0.32|4.02|1.18|0.03|0.02|6.4|-0.45|0|0|15.3|-20.92|7.56|10|6.64|2.05|1.87|0.99|0|0|226268917|76324000|55414000|58529900|132091290|133579110|2127013|4.11|87.98|4420
2025-07-04 10:40:39|usamicro_0047|SRT|93|202006|202006|80|199712|201712|63.72|71.21|0.91|0.6|0.97|0.33|2.45|1.19|0.21|0.75|-0.33|-0.13|1.84|0|0.16|-9.14|3.12|4|1.91|0.71|1.2|1.74|0|0|26509323|47451000|115081000|380907900|219540170|210446300|198467|5.45|-15.63|47000
2025-07-04 10:40:41|usamicro_0048|PHAS|12|202006|202006|-173|202603|198200|0|0|54.13|31.93|74.76|49.79|3.51|3.9|0.15|0.28|-43.96|-50.1|0|0|-85.17|-64|0|0|5.59|13.04|1.91|1.75|0|0|53772200|53025000|7012000|64751600|101304216|101106252|867593|3.51|-15.83|50
2025-07-04 10:40:42|usamicro_0049|LRAD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:40:43|usamicro_0050|CEMI|79|202006|202006|15|201006|201403|29.85|67.57|2|2.72|1.85|2.92|3.83|2.48|-10.6|0.46|-17.73|-48.78|0|0|-129.11|-49.71|5.61|4|1.63|22.29|0.13|2.55|0|0|4431628|36427500|14480100|77520400|90726750|84906450|11808859|4.5|-34.5|324
2025-07-04 10:40:45|usamicro_0051|PXLW|85|202503|202503|54|200403|201709|31.29|47.1|2.01|1.26|1.99|1.01|6.72|84.98|2.93|0.1|6.74|-3.03|0|0|-22.76|-38.24|4.9|8|4.38|2.47|2.07|1.74|0|0|58464176|18504000|13462000|68578300|36643310|275516340|466543|6.985|0|229
2025-07-04 10:40:48|usamicro_0052|AMRB|82|202006|202006|79|200012|202009|23.8|8.64|-3.86|-10.55|3.31|2.21|1.28|0.61|0.4|0.3|5.4|3.27|1.79|3.03|6.04|6.04|0|0|0.08|0.05|0.35|1.38|455361198|741650000|137192951|364822000|979000|-283860600|54926500|54382600|31882|9.25|-32.14|101
2025-07-04 10:40:51|usamicro_0053|CRDB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:40:51|usamicro_0054|INFU|61|202503|202503|73|200703|202506|85.31|44.57|1.53|3.51|1.09|0.98|1.89|2.37|0.72|0.52|1.63|-0.26|0|0|-5.52|9.36|6.4|10|0.64|1.3|-126.79|1.53|0|0|10639018|1506000|46404000|158086900|130875264|135006768|1617901|6.24|0|269
2025-07-04 10:40:55|usamicro_0055|RNDB|22|202006|202006|17|201606|202009|229.28|10.11|1.95|0.2|2.77|1.28|1.17|0.81|0.79|0.85|-8.46|12.75|0|0|0.08|4.24|0|0|0.26|0.16|0.52|1.2|409754316|538966000|78225000|130955000|5313000|9960800|68115157|63299775|153005|12.43|-14.39|217
2025-07-04 10:40:56|usamicro_0056|FNCB|82|202006|202006|79|200012|202009|99.85|10.71|-0.28|-5.43|3.16|2.78|1.5|0.72|1.79|0.37|5.5|1.24|1.58|4.13|2.64|5.62|0|0|0.36|0.52|0.66|0.08|825914476|1169627000|139001768|407090000|17467000|-246116900|105084720|104995800|100031|5.2|-23.39|224
2025-07-04 10:40:58|usamicro_0057|HZN|26|202006|202006|21|201506|202009|19.65|1.71|0.65|0.58|0.29|0.22|30.36|3.93|13|-11.51|2.8|68.08|0|0|-5.4|32.6|5.62|5|6.45|1.5|0.55|2.45|0|0|25808261|34230000|117390000|352202100|140822136|139878648|251300|5.46|29.55|3600
2025-07-04 10:40:59|usamicro_0058|BLFS|126|202503|202503|70|200212|202006|92.52|38.25|5.61|22.54|5.78|12.61|7.44|2.91|-0.09|0.04|-7.84|-4.69|0|0|-215.99|4.42|4.26|6|2.91|5.36|0.3|1.43|0|0|5252748|88580000|6087000|948836200|1024192536|501722604|12842672|21.54|0|158
2025-07-04 10:41:03|usamicro_0059|SHSP|42|202006|202006|25|201103|201706|20.59|7.21|3.91|4.29|4.09|4.57|9.79|4.4|0.07|0.19|-7.28|-4.26|2.76|0|18.64|-24.64|7.08|9|1.48|2.73|1.24|2.37|0|0|6554085|15286900|11093100|112243300|122037126|121979994|1298075|10.58|4.44|231
2025-07-04 10:41:04|usamicro_0060|AIRG|25|202503|202503|14|201609|202003|111.45|69.3|1.81|1.95|1.84|0.81|2.76|1.63|0.16|0|-7.31|1.26|0|0|4.15|-4.24|8.06|9|4.96|5.97|1.49|0.98|0|0|26656914|7401000|2211000|41898300|49299338|40474940|47677|4.18|0|126
2025-07-04 10:41:07|usamicro_0061|PBBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:41:08|usamicro_0062|LAKE|134|202503|202503|121|199406|202409|59.29|81|0.64|1.18|0.58|0.63|1.88|0.92|0.38|0.18|-2.04|0.39|0.02|0.86|4.25|22.39|3.29|9|1.26|26.57|0.77|-0.44|0|0|5351600|18618000|11987000|139727600|132058484|112146236|3743282|13.88|0|1829
2025-07-04 10:41:12|usamicro_0063|EMKR|98|202006|202006|47|200609|201806|62.52|88.65|2.75|0.71|2.72|0.93|3.16|1.31|1.23|0.09|0|0|0|0|-16.73|-28|2.21|5|6.14|0.2|2.38|1.6|0|0|46034490|29497000|36096000|74625900|95576000|95208750|219350|3.25|8.39|420
2025-07-04 10:41:13|usamicro_0064|TRVN|33|202409|202409|-173|202603|198200|0|0|38.79|29.36|25.6|1.53|2.94|8.26|-4.11|-1.41|-25.16|-9.14|0|0|-61.97|-49.52|0|0|4.63|11.3|1.22|1.52|0|0|79315955|13462000|7751000|20319000|897540|116862270|1418|1.05|0|24
2025-07-04 10:41:16|usamicro_0065|PCTI|86|202006|202006|83|199912|202009|132.41|29.25|1.41|0.87|2.4|1.27|2.06|1.54|0.02|0|4.47|3.82|3.02|3.76|-1.9|5.12|3.67|9|1.46|1.87|1.14|0.56|0|0|67386188|35814000|12488000|73231800|109045755|106551900|567104|5.85|-24.9|331
2025-07-04 10:41:18|usamicro_0066|NTIC|122|202412|202412|133|199112|202503|28.7|18.54|2.55|1.41|2.69|0.84|2.14|0.98|0.02|0.12|1.69|3.67|1.16|3.04|14.78|2.09|2.55|5|0.19|0.09|0.7|1.6|0|0|3290769|5090600|7415200|75610100|0|0|0||0|137
2025-07-04 10:41:22|usamicro_0067|CKPT|20|202006|202006|-173|202603|198200|0|0|51.25|120.56|50.41|90.88|8.46|12.58|0|0|-17.56|-22.43|0|0|-148.41|-172.85|0|0|0.97|3.47|2.11|0.68|0|0|26569412|21924000|0|159020200|184995210|141938850|4205908|2.74|7.63|8
2025-07-04 10:41:23|usamicro_0068|SVBI|74|202006|202006|71|200212|202009|22.27|13.04|4.98|2.78|2.37|1.94|1.14|0.72|1.47|0.52|2.64|5.63|1.27|2.67|3.04|3.59|0|0|0.08|0.08|0.55|0.36|595802627|748916000|33426611|23903000|21542000|108594000|85078320|85115504|66548|6.64|-16.48|173
2025-07-04 10:41:25|usamicro_0069|ICAD|137|202503|202503|67|199209|200906|65.73|16.25|4.82|7.72|4.49|5.16|5.3|3.37|0.42|0.26|-2.8|-4.63|0|0|-31.5|-76.29|3.28|9|2.42|4.79|1.79|1.72|0|0|7121152|20032000|2721000|83828600|103555419|85328760|1099513|3.81|0|138
2025-07-04 10:41:29|usamicro_0070|UQM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:41:30|usamicro_0071|VERU|123|202503|202503|106|199006|201612|41.7|81.21|4.73|4.49|4.45|4.29|20.56|4.05|0.75|0.31|0.18|-5.84|2.01|0|-27.58|-22.1|3.72|9|1.94|2.48|0.9|0.38|0|0|3358756|20018400|1328400|65264100|85282513|38822816|2319777|0.5818|0|386
2025-07-04 10:41:34|usamicro_0072|ALSK|84|202006|202006|71|200212|202009|34.92|12.06|1.88|1.03|0.74|0.47|141.92|0.67|914.16|1.01|6.64|4.86|5.1|0|2.23|2.74|3.31|6|4.36|2.08|0.36|0.99|0|0|34623155|44513000|469883000|243252100|114642990|115748460|400971|2.13|19.19|586
2025-07-04 10:41:36|usamicro_0073|SOHO|69|202503|202503|46|200512|201706|48.77|75.11|2.44|2.88|0.59|0.1|1.24|0.42|4.3|6.85|-11.2|31.04|7.69|28.3|-0.21|-5.77|2.43|2|0.32|1.51|1.13|3.07|0|0|13593008|11510800|0|322287500|19120080|13587945|54633|0.95|0|13
2025-07-04 10:41:38|usamicro_0074|PLYM|37|202503|202503|4|202406|202506|238.14|5.27|10.23|9.43|2.49|3.74|4.1|1.28|1.54|1.24|-54.41|-60.1|8.17|5.98|-13.8|-2.04|2.35|3|0.73|1.6|0.94|1.69|0|0|7102789|19126000|0|1427990300|731499274|235267758|6079097|16.06|0|27
2025-07-04 10:41:41|usamicro_0075|INSE|26|202503|202503|2|202412|202506|3.52|3.24|2.1|2|0.96|0.82|815|41.48|-25|-145.86|-11.32|-50.86|0|0|-24.65|-35.66|8.17|9|0.73|0.75|0.29|1.05|0|0|17302159|39000000|81100000|501772700|219812216|183008817|1280844|8.17|0|1700
2025-07-04 10:41:43|usamicro_0076|MYFW|17|202503|202503|28|201806|202506|28.36|21.69|0.5|1.34|1.95|2.43|0.88|0.85|0.46|0.38|-18.52|-35.96|0|0|4.28|7.65|0|0|0.31|0.72|0.94|0.2|1005348273|1406932000|164000500|271582000|5201000|43830400|218929008|178866960|1012960|22.56|0|263
2025-07-04 10:41:45|usamicro_0077|GEC|88|202006|202006|44|200606|201706|82.08|1.06|159.51|1.9|208.39|0.94|4.35|1|0.65|1.75|0|0|0|0|-31.25|-7.99|2.36|2|3.92|0.09|2.55|1.36|0|0|169876247|49224000|14285000|122074300|60833276|60616220|26707|2.38|-33.89|349
2025-07-04 10:41:46|usamicro_0078|MRAM|23|202503|202503|3|202406|202503|142.35|169.33|3.55|2.56|2.92|2.87|5.12|2.24|0.23|0.39|-7.36|-4.68|0|0|-147.95|-35.75|8.06|9|3.38|2.03|2.12|2.39|0|0|21348762|42158000|5893000|99161900|140594709|117919259|1040660|6.29|0|108
2025-07-04 10:41:48|usamicro_0079|MVIS|99|202503|202503|-173|202603|198200|0|0|18.44|29.81|19.73|57.75|33.06|5.34|0.41|0.57|-21.56|-9.13|0|0|-300.74|-4356.35|1.96|3|9.28|13.02|1.84|5.33|0|0|18216241|69044000|2755000|245221200|279801600|159721980|8072274|1.14|0|30
2025-07-04 10:41:51|usamicro_0080|EYPT|74|202503|202503|21|201006|201509|14.13|18.74|22.81|4.16|814.71|10.16|4.82|2.17|0.54|12|1.45|-29.48|0|0|-82.91|-83.81|5.18|6|2.2|1.76|1.57|0.49|0|0|33910588|318194000|3264000|329324100|647515274|1174095110|8738589|9.41|0|84
2025-07-04 10:41:54|usamicro_0081|CATS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:41:54|usamicro_0082|ULBI|118|202503|202503|117|199603|202506|46.23|28.06|3.04|0.89|3.14|0.87|2.03|1.1|0.11|0.39|-3.79|-1.93|0|0|-4.88|4.2|2.84|6|3.41|0.85|0.77|1.49|0|0|7640026|8719000|22713000|194455300|149364340|144874340|1498288|8.98|0|573
2025-07-04 10:41:57|usamicro_0083|AQMS|27|202503|202503|-173|202603|198200|0|0|17.18|12.76|14.85|12.16|2.2|0.45|0.18|0.19|-44.81|-105.83|0|0|-57.94|-60.24|1|1|8.68|3.15|1.49|1.63|0|0|16616016|1589000|37614000|5993800|4055813|29166154|186335|0.485|0|23
2025-07-04 10:41:59|usamicro_0084|CVU|114|202503|202503|122|199412|202506|21.7|25|1.47|0.73|1.1|0.58|2.03|1.83|0.26|0.67|-8.28|-50.04|0|0|2.2|-7.36|2.04|2|0.86|1.53|0.46|2.5|0|0|1043590|1868600|6568900|60271800|45532550|41429500|170769|3.5|0|258
2025-07-04 10:42:02|usamicro_0085|BCLI|76|202503|202503|27|200403|201012|8.47|6.33|0|0|0|0|282.18|51.97|0.81|0.71|0|0|0|0|0|0|0|0|4.48|14.38|0.94|0.29|0|0|4632635|1644000|2327000|8447600|8860544|34892592|2806006|1.12|0|44
2025-07-04 10:42:05|usamicro_0086|CPIX|61|202503|202503|28|200906|201606|72.83|225|1.71|0.91|2.63|1.17|2.12|1.75|0.18|0.18|1.78|8.08|0|0|3.8|-7.01|5.55|7|2.93|0.64|0.78|0.63|0|0|44967416|15108400|3134400|39935600|50119685|51059025|263339|3.35|0|94
2025-07-04 10:42:08|usamicro_0087|NAII|131|202503|202503|111|199206|202003|23.71|20.34|1.29|0.25|1.87|0.15|4.55|0.26|0.11|0.14|0.21|3.78|0|0|6.46|-2.1|3.27|5|0.36|0.05|0.37|0.96|0|0|8691588|10611000|39877000|20662800|20266792|21582072|14728|3.28|0|184
2025-07-04 10:42:11|usamicro_0088|ANIX|151|202503|202503|-173|202603|198200|0|0|34.82|2.35|83.03|3.13|21.88|6.48|0.23|0|-5.59|-7.39|0|0|-169.99|-317.26|1.8|2|4.52|5.75|0.81|2.31|0|0|4690144|15597000|68000|87282900|104041853|74823273|602920|3.23|0|8
2025-07-04 10:42:14|usamicro_0089|FUSB|85|202503|202503|98|200012|202506|22.91|10.08|1.04|-3.7|2.31|1.98|1.2|0.73|0.69|0.35|5.69|1.26|2.5|2.02|3.03|3.95|0|0|0.41|0.1|0.63|2.01|478015732|738290000|92275659|217355000|28724000|-107439600|74036970|86404200|29332|12.9|0|285
2025-07-04 10:42:17|usamicro_0090|ATEC|69|202503|202503|-173|202603|198200|0|0|1.59|3.93|1.26|2.5|6.02|45.64|-6.62|-6.38|-11.75|-20.15|0|0|-47.11|-77.83|5.76|9|2.22|4.54|1.18|2.33|0|0|25495010|153244000|26004000|2017676000|1630656600|707214300|18454960|11.1|0|227
2025-07-04 10:42:20|usamicro_0091|LINC|73|202503|202503|80|200506|202506|25.71|59.1|0.64|0.5|0.64|1.57|1.73|4.1|0.35|0.43|86.51|49.76|5.46|0|-2.46|15.2|6.61|10|2.2|1.82|1.2|2.19|0|0|20644597|28655000|102569000|699559000|728214040|570280050|7235505|23.05|0|1922
2025-07-04 10:42:22|usamicro_0092|WKHS|53|202503|202503|-173|202603|198200|0|0|1441.73|14629.9|844.43|0.55|13.42|0.33|-1|1.44|-14.95|-1.08|0|0|-932.11|-5669.06|1.57|1|7.44|21.7|1|2.87|0|0|3490982|2644800|7082100|53019800|6333360|82171430|642597|1.1|0|81
2025-07-04 10:42:24|usamicro_0093|INVE|97|202503|202503|110|199712|202506|331.72|1.08|1.87|1.48|2.19|3.05|2.62|0.51|0.31|0.71|-2.86|-18.84|0|0|-28.39|-14.11|3.66|9|2.39|1.68|1.31|1.19|0|0|33799792|132382000|5761000|-55384300|76677482|58487660|183682|3.26|0|289
2025-07-04 10:42:27|usamicro_0094|UG|133|202503|202503|133|199203|202506|23.2|12.7|4.51|4.5|4.96|3.22|6.19|3.39|0.09|0|6.93|12.08|2.48|8.75|23.21|40.19|4.31|9|0.33|0.02|0.71|0.4|0|0|7393026|8121200|710000|28628600|36749806|36749806|28687|7.999|0|28
2025-07-04 10:42:30|usamicro_0095|SACH|23|202503|202503|31|201612|202409|14.52|42.5|12.11|13.1|7.5|1.92|1.08|0.32|0.54|1.47|-17.11|-14.6|15.8|19.17|8.74|6.07|0|0|0.31|0.24|0.7|2.55|0|0|5728305|24414000|1378000|296448100|56772120|26540760|327857|1.2|0|10
2025-07-04 10:42:32|usamicro_0096|IDSY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:42:32|usamicro_0097|ADMP|101|202006|202006|4|200612|200712|0.18|0.1|38.95|3.53|36.08|2.6|4.99|3.17|-3.65|0.23|-12.63|-49.35|0|0|-190726.8|-94.74|1.95|2|2.66|4.11|0.19|2.53|0|0|5344560|7891200|12991000|70679600|73989504|58322145|3550819|0.79|7.45|171
2025-07-04 10:42:34|usamicro_0098|SELF|21|202503|202503|34|201612|202506|97.32|25.43|7.06|6.65|4.52|4.73|0.96|1.28|0.49|0.34|0|0|6.59|5.43|0.81|-0.18|2.21|3|0.23|0.43|0.48|0.75|0|0|4310243|7221600|54748900|69541900|60547056|49499664|169702|5.34|0|33
2025-07-04 10:42:36|usamicro_0099|ASYS|126|202503|202503|142|198909|202503|48.94|62.38|0.62|0.41|0.85|0.7|1.26|1.25|0.07|0.06|-2.09|2.75|0|0|-1.38|-14.19|2.64|6|1.61|0.13|1.96|1.21|0|0|18910405|13426000|15600000|50128200|63554160|62848200|201155|4.44|0|415
2025-07-04 10:42:40|usamicro_0100|STCN|108|202006|202006|98|199406|201812|22.61|4.65|1.59|0.48|1.73|0.05|1.17|0.72|0.59|4.51|0|0|0|0|-8.51|-1.11|2.01|6|4.02|0.12|1.64|1.46|0|0|290892481|75887000|135818000|373459700|34038312|33534965|64304|0.5424|-69.01|3481
2025-07-04 10:42:42|usamicro_0101|AMRK|35|202503|202503|45|201403|202506|21.9|14.22|0.05|0.08|0.03|0.05|1.48|0.85|2.8|1.36|-4.9|1.22|1.58|3.61|2.99|8.8|1.93|3|0.45|0.82|-0.1|-1|0|0|20603531|114345000|9898000|1359328800|546175846|158203286|5684155|22.18|0|220
2025-07-04 10:42:45|usamicro_0102|LMST|63|202009|202009|56|200609|202009|11.57|9.68|1.85|-2.62|3.18|1.79|1.85|0.71|0.88|0.68|1.44|1.48|1.81|0|-3.52|3.89|0|0|0.32|0.6|1.19|1.06|1061495033|1094389000|162432183|211137000|18572000|-111027200|77853360|77991680|54666|10.4|-34.27|244
2025-07-04 10:42:47|usamicro_0103|ACER|87|202006|202006|-173|202603|198200|0|0|17.04|10.81|17.09|10.95|34.29|3.32|-0.24|0.06|-19.66|-4.69|0|0|-899.79|-130.36|1.57|1|3.06|4.21|1.89|1.73|0|0|7746680|5880900|158600|31405900|29781750|25914500|1541066|2.5|-24.4|18
2025-07-04 10:42:48|usamicro_0104|HBP|82|202006|202006|68|200012|201712|35.29|73.89|0.21|0.24|0.11|0.08|1.6|1.76|1.65|3.52|-0.82|11.85|0|0|-2.14|-8.01|5.54|9|1.25|1.34|1.75|3.69|0|0|3162744|1800000|68400000|189238800|58628920|57116000|132646|2.18|0.93|1364
2025-07-04 10:42:50|usamicro_0105|PPIH|129|202503|202503|134|199112|202506|37.4|15.57|0.54|0.43|0.41|1.13|1.15|2.46|0.59|0.25|-1.14|0.8|0|0|0.86|-1.29|2.57|5|0.25|0.02|0.73|0.8|0|0|4850480|18841000|38195000|203935700|191422748|198506440|1371282|23.98|0|632
2025-07-04 10:42:53|usamicro_0106|TGEN|37|202503|202503|4|201706|201806|1401.71|1932.47|1.31|0.54|1.5|7.14|2.69|17.8|0.29|0.16|-57.07|-53.09|0|0|-23.51|-12|6.38|7|0.36|0.22|-0.22|1.41|0|0|2367574|4066800|5075700|169125500|169900040|168982040|3459722|6.8|0|93
2025-07-04 10:42:56|usamicro_0107|TACT|101|202503|202503|93|199612|202003|68.09|55.83|1.29|1.01|1.39|0.8|3.67|1.19|0.13|0.1|6.98|6.6|4.15|7.2|7.49|-12.26|4.92|9|0.96|0.25|1.4|3.22|0|0|3828133|14178000|6366000|25717400|36895362|27607380|74162|3.66|0|134
2025-07-04 10:42:58|usamicro_0108|HDSN|106|202503|202503|118|199512|202506|24.76|21.95|1.95|0.95|1.28|1.67|3.58|1.43|1.1|2.28|-7.45|13.18|0|0|-8.92|-5.41|2.9|5|2.69|3.27|0.5|1.39|0|0|5061500|81048000|29313000|272015300|357083496|348490912|3230979|8.12|0|234
2025-07-04 10:43:01|usamicro_0109|IRIX|104|202503|202503|83|199512|201609|62.58|238|1.39|0.47|1.68|0.3|2.86|17.38|0.11|4.28|-0.98|-1.7|0|0|-6.14|-33.88|4.47|9|0.66|1.3|1.36|1.45|0|0|12293901|7244000|2745000|11206200|14806219|12163165|67570|0.8819|0|132
2025-07-04 10:43:05|usamicro_0110|ISSC|86|202503|202503|99|200009|202506|68.72|22.75|3.49|4.8|4.84|3.74|2.43|4.57|0.05|0.51|7.77|0|0|0|3.62|8.24|3.35|7|3.96|0.21|0.78|2.53|0|0|36303767|1225600|8291900|270522000|243667564|237171724|3717620|13.88|0|71
2025-07-04 10:43:07|usamicro_0111|CMT|97|202503|202503|110|199712|202506|14.33|12.38|0.55|0.47|0.42|0.51|1.28|0.95|0.65|0.14|2.32|13.74|0.16|0|7.15|-4.23|2.79|4|0.46|0.18|1.16|3.2|0|0|7210738|44474000|80360000|119388100|142800084|131326440|658495|16.59|0|1821
2025-07-04 10:43:10|usamicro_0112|TRCH|49|202006|202006|-173|202603|198200|0|0|149.42|116.12|119.1|53.83|14.67|1.63|0.71|1|-9.1|-20.45|0|0|-80.95|-39.71|1.09|1|2.8|6.32|3.33|0.96|0|0|613742|281600|32748900|41857200|26141291|22369333|430327|0.2636|-76.88|2
2025-07-04 10:43:11|usamicro_0113|RFIL|98|202503|202503|91|199712|202009|22.98|87.78|0.92|0.67|1.36|0.94|1.5|2.05|0.01|0.23|5.99|0.87|3.34|1.73|8.2|1.69|4.6|7|0.51|0.11|1.11|2.01|0|0|6551210|3586000|2432000|74288000|69879985|63631285|595144|6.55|0|293
2025-07-04 10:43:14|usamicro_0114|SCYX|33|202503|202503|-173|202603|198200|0|0|92.52|108.3|122.98|12.52|3.05|0.52|0.28|0.25|-51.77|-11.47|0|0|-72.72|-78.35|0|0|2.79|1.32|1.53|0.58|0|0|43051200|40607000|3448000|-14276100|26330898|6754478|128175|0.6748|0|27
2025-07-04 10:43:17|usamicro_0115|EKSO|36|202503|202503|-173|202603|198200|0|0|7.43|2.32|5.08|0.28|15.59|0.61|-3.48|0.38|-26.5|-17.79|0|0|-211.11|-215.69|3.22|6|5.1|2.37|0.91|1.78|0|0|10981011|8054000|2133000|4579400|7786443|20598690|774186|3.29|0|68
2025-07-04 10:43:19|usamicro_0116|FEIM|147|202412|202412|118|199512|202506|70.43|8.88|1.55|2.02|1.86|3.13|1.27|4|0.09|0.06|3.64|2.61|0.84|0|-0.59|-16.47|1.97|2|0.32|0.04|0.91|0.32|0|0|18513089|5516000|21277000|201657900|207139609|195668131|5894045|21.41|0|220
2025-07-04 10:43:22|usamicro_0117|SMSI|108|202503|202503|100|199509|202009|101.96|14.31|3.15|2.6|3.46|0.65|5.14|0.46|0.21|0|-3.73|0.01|0|0|-30.89|22.89|4.81|10|4.39|4.67|2.3|0.42|0|0|21254538|2288000|8447000|14442800|16769594|37125482|95043|0.8618|0|198
2025-07-04 10:43:25|usamicro_0118|BTAI|17|202503|202503|-173|202603|198200|0|0|0|0|7.63|3.19|7.74|18.02|-1.16|-1.17|0|0|0|0|0|0|0|0|3.49|12.04|2.19|0.6|0|0|41582500|31013000|2098000|85474400|9897080|36730692|768131|1.81|0|36
2025-07-04 10:43:26|usamicro_0119|RMCF|131|202412|202412|110|199209|202003|25.56|26.81|1.73|0.69|1.69|0.29|3.56|1.35|0.32|0.85|5.84|12.29|4.05|14.12|15.51|-20.31|4.62|6|0.2|0.16|0.47|0.94|0|0|2650362|720000|7835100|14672100|0|0|0||0|226
2025-07-04 10:43:30|usamicro_0120|CFBI|19|202006|202006|12|201703|202003|193.03|148.64|1.78|-5.47|4.99|2.82|1.11|0.73|0.12|0.7|-13.71|-17.23|0|0|0.94|-0.1|0|0|0.06|0.01|0.37|0.65|256036438|625750000|61095500|213811000|8861000|-105129700|56297983|56039947|26918|7.4362|-29.83|81
2025-07-04 10:43:31|usamicro_0121|SMTX|84|202006|202006|60|200406|201906|24.26|128.67|0.28|0.47|0.13|0.29|1.33|2.33|1.71|1.59|-12.76|2.95|0|0|-6.71|-2.69|2.74|5|1.11|0.18|1.12|1.96|0|0|3001296|311000|29914000|178447700|110037720|115024650|363859|3.9|40.29|3196
2025-07-04 10:43:33|usamicro_0122|RELL|150|202412|202412|139|199003|202412|41.51|432.33|0.83|0.08|0.74|0.63|1.52|0.84|0.84|0|2.99|5.19|2.25|2.68|1.57|-2.61|2.88|7|1.21|0.17|1.04|1|0|0|37904614|36675000|20762000|92304300|0|0|0||0|394
2025-07-04 10:43:36|usamicro_0123|SYNC|39|202006|202006|7|201112|201309|41.2|83.99|0.62|0.6|0.72|0.62|1.9|1.63|0.04|0.05|-4.1|0.7|0|0|-8.19|-26.46|8|9|1.74|0.26|0.43|1.25|0|0|21275351|5978000|16857000|57815300|59568443|60368139|417057|1.51|12.95|410
2025-07-04 10:43:37|usamicro_0124|AVNW|86|202503|202503|96|200009|202409|135.78|25.94|0.71|0.38|0.91|0.71|2.14|1.19|0.11|0.29|-1.97|1.8|0|0|-23.19|0.33|4.21|9|1.91|0.4|2.49|1.87|0|0|67427835|49429000|20385000|329746200|305242600|137133100|2229861|24.05|0|674
2025-07-04 10:43:40|usamicro_0125|HCFT|31|202006|202006|27|201312|202009|38.31|9.79|27.15|5.84|8.67|3.93|0.76|0.6|4.65|0.35|30.29|2.57|14.15|10.79|0.56|4.53|0|0|1.27|0.05|1.07|1.29|0|0|539056180|8856900|0|99057200|68344916|68334504|130918|2.74|-16.72|
2025-07-04 10:43:42|usamicro_0126|KTCC|149|202503|202503|109|199306|202009|38.47|22.52|0.33|0.39|0.29|0.06|0.95|0.26|0.35|0.95|0.35|-13.47|0|0|1.74|2.81|2.16|4|0.48|0.81|1.12|2.86|0|0|2937117|2468000|49332000|141905000|30779034|30959500|162116|2.86|0|5741
2025-07-04 10:43:45|usamicro_0127|ASPU|42|202006|202006|0|201203|201203|35820.9|35820.9|5.34|4.67|3.78|0.02|14.12|0.06|-0.06|0.2|-9.58|-8.05|0|0|-104.8|-10.2|7.06|9|2.35|4.06|-0.55|0.98|0|0|3627405|15899300|13634100|15339900|1986103|1546608|1368|0.07|0|830
2025-07-04 10:43:47|usamicro_0128|RDVT|17|202503|202503|4|202406|202506|62.64|79.35|10.08|6.27|9.31|8.76|5.57|7.48|0|0.05|-2|-3.84|0|0|-24.15|-23.63|6.11|9|5.41|9.94|0.21|0.99|0|0|16337714|34603000|2981000|652027300|686379360|571571160|6940022|49.2|0|107
2025-07-04 10:43:49|usamicro_0129|FLL|113|202503|202503|76|199706|201606|50.56|138.43|3.16|1.06|2.33|0.43|1.86|4.25|0.99|15.22|-1.9|-7.77|0|0|-0.29|-8.96|4.16|7|0.44|0.44|1.23|3.02|0|0|10042446|30708000|137116000|572701700|131670696|99109140|1470148|3.66|0|1585
2025-07-04 10:43:52|usamicro_0130|CSBR|84|202412|202412|76|200606|202506|196.7|17.45|4.12|3.04|3.28|1.84|728.22|19.42|-0.04|0|-9.9|-3.9|0|0|-563.69|-35.24|5.69|10|0.85|1.18|1.9|0.4|0|0|2533933|3202000|10107000|102988600|105259008|109298688|247471|7.68|0|143
2025-07-04 10:43:56|usamicro_0131|RESN|30|202006|202006|-173|202603|198200|0|0|123.72|71.51|116.88|63.75|4.89|6.04|0|0|-23.08|-29.36|0|0|-142.69|-166.95|0|0|7.19|14.14|2.32|2.62|0|0|14481674|23873000|3691000|120567600|143935417|143363065|3078658|2.71|-5.24|77
2025-07-04 10:43:57|usamicro_0132|GV|139|202006|202409|139|198912|202409|56.14|7.68|0.92|0.65|0.94|0.91|1.33|0.49|0.33|4.75|-0.29|0.07|0|0|5.49|7.78|2.48|6|0.31|0.13|1.28|1.39|0|0|6707885|213900|79966700|69823200|6504213|38990775|90202|1.59|0|536
2025-07-04 10:44:00|usamicro_0133|ATOM|25|202503|202503|-173|202603|198200|0|0|184.46|361.1|610.18|1177.36|5.56|6.65|0|0|-17.86|-10.31|0|0|-91.79|-90.17|1|1|2.09|14.72|0.94|2.42|0|0|16663382|24123000|142000|130625700|154748160|90594000|2680424|5.04|0|17
2025-07-04 10:44:02|usamicro_0134|PESI|120|202503|202503|86|199903|202009|39.49|20.54|1.29|0.96|1.14|2.88|1.96|3.28|0.36|0.04|-3.57|-1.55|0|0|-6.06|12.25|2.07|7|0.23|0.13|1.15|1.54|0|0|1518209|25745000|19861000|170534100|194117144|129248720|1396859|10.52|0|325
2025-07-04 10:44:05|usamicro_0135|IEC|111|202006|202006|108|199309|202009|18.44|14.13|0.51|0.65|0.37|0.51|1.98|2.48|0.87|0.69|11.08|0.37|0|0|-1.3|10.84|2.9|6|0.24|0.27|1.19|1.28|0|0|1999571|0|20374000|116339000|90225555|93057565|231519|8.65|25.18|867
2025-07-04 10:44:07|usamicro_0136|VISI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:44:08|usamicro_0137|HTGM|27|202006|202006|-173|202603|198200|0|0|6.39|0.26|3.73|1.16|2.59|1.15|-0.37|0.63|-60.29|-72.58|0|0|-150.73|-65.26|3.83|5|6.61|1.98|1.43|1.29|0|0|22401272|32866500|2730600|3741500|23502923|23034852|1175895|0.3503|-56.74|108
2025-07-04 10:44:09|usamicro_0138|NTRP|41|202412|202412|-173|202603|198200|0|0|0|0|13.32|14.69|3.03|2.13|-7.97|0.08|0|0|0|0|0|0|0|0|2.02|0.4|3.64|2.19|0|0|10669263|1062400|24700|15197900|0|0|0||0|7
2025-07-04 10:44:12|usamicro_0139|SRTS|25|202503|202503|4|202406|202506|27.54|47.4|3.34|1.4|3.32|1.96|4.13|1.47|0.08|0.05|-7.44|-0.41|0|0|-13.15|-22.54|8.06|7|0.51|0.9|-0.86|0.69|0|0|13443541|19072000|2211600|58877300|77949300|77839806|339263|4.74|0|53
2025-07-04 10:44:13|usamicro_0140|NTWK|90|202503|202503|80|200506|202506|43.1|194.38|4.79|0.54|3.71|0.56|2.05|1.03|0.14|0.24|-7.67|0.79|0|0|-12.33|1.26|3.42|7|1.11|0.17|2.11|1.03|0|0|7408975|18774700|13689800|29511300|36416545|37308182|42404|3.11|0|1400
2025-07-04 10:44:16|usamicro_0141|YGYI|31|201909|201909|11|201303|201512|53.89|48.17|0.88|0.16|0.75|0.07|6.21|0.25|1.29|0.4|-1.35|-2.66|0|0|-10.76|-48.22|0|0|1.72|2.21|0.58|4.28|0|0|2991000|7270000|29983000|29468700|14256652|14124667|61832|0.4702|-89.41|469
2025-07-04 10:44:17|usamicro_0142|PMD|129|202006|202006|107|199309|202006|27.36|40.47|7.06|0.91|7.16|0.85|9.1|1.79|0.08|0.32|5|14.21|4.61|20.41|22.33|-10.81|4.83|8|0.36|0.12|0.91|0.75|0|0|3874984|3672000|15102000|25171900|24285870|24356430|99665|4.41|-51.59|204
2025-07-04 10:44:19|usamicro_0143|LMB|26|202503|202503|39|201509|202506|56.22|50.22|0.22|0.15|0.55|3.17|152.39|10.11|0.71|0.06|0|0|0|0|1.43|0.54|6.6|7|0.44|0.28|0.08|0.35|0|0|7954569|38090000|39777000|1600150500|1628606460|1107546540|26135188|140.1|0|1900
2025-07-04 10:44:21|usamicro_0144|CERC|26|202006|202006|11|201509|201806|132.49|144.67|60.77|129.94|54.52|118.52|8.71|3.39|1.11|0|-17.07|-22.77|0|0|-75.71|-112.37|2.78|2|1.99|1.8|1.39|1.31|0|0|11226652|45390600|1740600|125964400|171353700|141881400|920246|2.25|-34.02|18
2025-07-04 10:44:22|usamicro_0145|CFBK|88|202503|202503|98|200012|202506|2309005.64|10.56|5.28|3.15|3.36|2.87|0.88|0.9|1.19|0.62|3.64|-56.26|2.11|1.13|-1.99|11.76|0|0|0.09|0.02|0.58|0.87|232696233|849038000|37251303|242079000|5593000|20951800|155248896|139088322|805242|23.97|0|125
2025-07-04 10:44:25|usamicro_0146|ORMP|62|202503|202503|2|202406|202412|16.12|21.18|35.39|17.41|36.94|19.31|8.11|0.65|0|0|-11.34|-30.5|0|0|-54.15|-49.83|1.75|2|3.03|0.75|0.94|1.61|0|0|11039285|130644000|111000|-39648400|91913625|52234200|188274|2.25|0|13
2025-07-04 10:44:28|usamicro_0147|MAMS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:44:28|usamicro_0148|APT|85|202503|202503|98|200012|202506|20.72|12.68|1.11|2.41|1.26|0.9|2.12|0.83|0.02|0|3.99|0.43|0|0|11.45|33.03|5.18|10|1.48|19.68|0.77|-3.21|0|0|5704565|13352000|6732000|37600200|49692895|64027880|179269|4.69|0|115
2025-07-04 10:44:31|usamicro_0149|EDUC|138|202412|202412|138|198912|202406|10.65|80.65|0.58|1|0.52|0.33|1.3|0.29|0.32|0.77|9.5|3.28|4.94|1.54|13.57|19.7|4.41|10|0.28|0.58|1.41|1.51|0|0|1379528|428400|26249600|42535700|0|0|0||0|201
2025-07-04 10:44:34|usamicro_0150|INTT|97|202503|202503|109|199712|202503|24.66|30.7|0.7|0.72|0.93|0.7|1.66|0.92|0.02|0.12|0|0|0|0|2.15|0.9|4.88|8|0.15|0.06|0.65|2.65|0|0|11489722|22048000|7660000|80727600|90962144|74684792|251905|7.28|0|198
2025-07-04 10:44:37|usamicro_0151|ARTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:44:38|usamicro_0152|AWRE|99|202503|202503|81|199906|201909|91.05|47.5|9.15|1.3|11.35|2.42|3.31|1.35|0|0|8.56|1.38|0|0|3.43|-21.37|3.03|5|3.8|0.29|0.7|0.38|0|0|43606351|24833000|3844000|15029900|39940614|40578300|77895|1.89|0|71
2025-07-04 10:44:41|usamicro_0153|FRD|148|202503|202503|129|199303|202506|24.66|19.26|0.35|0.22|0.4|0.26|1.13|0.88|0.09|0.36|4.17|0.74|2.44|0.97|8.71|-9.06|1.93|1|0.13|0.08|0.87|0.87|0|0|6351082|3686000|12507700|160945700|116903664|117251424|744183|16.56|0|103
2025-07-04 10:44:44|usamicro_0154|SNFCA|141|202503|202503|152|198706|202506|22.61|10|0.51|-0.02|0.4|0.7|0.76|0.7|0.46|0.35|-2.46|-25.5|0|0|5.36|6.07|0|0|0.17|0.32|0.35|1.51|0|0|65275492|178133900|22125700|188398100|243678165|193681535|1075197|9.85|0|1293
2025-07-04 10:44:47|usamicro_0155|PDEX|132|202503|202503|132|199206|202506|25.71|15.64|1.11|2.93|1.05|2.29|2.11|4.03|0.38|0.52|0.95|5.22|0|0|2.63|27.84|3.89|9|0.2|0.54|-0.01|0.95|0|0|2275663|9890000|5629000|150709000|142310040|178893452|2437774|43.64|0|122
2025-07-04 10:44:51|usamicro_0156|SCX|146|202006|202006|120|199006|202006|39.47|5.7|0.61|0.2|0.64|0.11|0.94|0.45|0.12|0.67|2.97|-8.5|3.01|0|2.35|-21.97|2.95|8|1.02|0.13|0.74|1.29|0|0|16866024|13458000|41555000|38025500|20610470|20570350|53207|2.95|-49.14|1485
2025-07-04 10:44:54|usamicro_0157|CRWS|146|202503|202503|161|198412|202503|13.87|15.38|0.71|0.72|0.57|0.34|1.6|0.77|0.69|0.47|33.1|12.62|2.32|11.15|6.9|15.45|3.39|8|0.15|0.18|0.36|1.03|0|0|2511708|521000|6347000|48309700|30328725|29190770|117884|2.87|0|138
2025-07-04 10:44:57|usamicro_0158|ISEE|32|202006|202006|9|201709|201912|1.42|4.99|7.97|0.9|11.57|1.23|14.52|2.03|0|0|0|0|0|0|-189.17|-527.85|0|0|5.23|3.98|1.06|2.21|0|0|229851847|245735000|241000|237580700|483237900|310073400|5239306|5.4|382.14|38
2025-07-04 10:44:58|usamicro_0159|CSPI|141|202503|202503|131|199206|202503|90.26|1535|0.52|0.33|1.06|2.19|1.36|2.69|0.01|0.01|4.94|4.14|4.38|0.93|4.8|-5.46|3.94|7|0.11|0.03|0.66|2.8|0|0|13522628|29495000|3385000|98577500|127627220|52381120|745101|12.94|0|114
2025-07-04 10:45:02|usamicro_0160|ARCT|36|202503|202503|-173|202603|198200|0|0|17.3|76.42|11.11|2.68|6.39|1.51|0.25|0.06|-2.92|-11.75|0|0|-51.3|-74.31|0|0|4.14|15.53|2.14|3.08|0|0|62018774|216948000|7828000|150891000|352844210|244509940|6329450|13.01|0|88
2025-07-04 10:45:04|usamicro_0161|MNDO|85|202503|202503|95|200109|202506|19.36|8.06|1.81|1.41|2.75|1.37|1.78|1.36|0.01|0|21.82|14.23|14.94|16.06|14.61|25.57|4.34|9|0.07|0.05|1.64|0.77|0|0|16781447|14911000|1334000|12990800|27901831|27438360|49005|1.37|0|204
2025-07-04 10:45:07|usamicro_0162|SKIS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:45:07|usamicro_0163|SMED|83|202006|202006|64|200409|202009|103.82|51.08|1.88|2.06|2.16|2.06|41.88|3.57|-0.31|0.17|-0.85|0.03|0|0|-20.96|7.54|4.69|8|1.7|5.05|0.86|-1.71|0|0|6974511|5416000|17874000|105343700|118077775|120705720|1192140|7.19|75.37|184
2025-07-04 10:45:09|usamicro_0164|CODA|53|202503|202503|57|201103|202506|19.91|27.03|2.28|2.45|2.31|4.03|2.56|1.63|1.48|0.04|11.09|-0.02|0|0|16.19|7.22|7.45|8|2.55|4.83|3.76|0.82|0|0|10235137|24462300|6158600|66633300|91095575|91573254|399421|8.11|0|120
2025-07-04 10:45:13|usamicro_0165|SANW|49|202503|202503|25|201006|201609|111.23|249|2.08|1.51|1.57|0.09|1.26|0.17|0.42|0.8|-10.68|5.3|0|0|-4.27|-16.33|2.98|3|3.38|0.08|-0.14|-0.02|0|0|4396643|354500|25795600|25888200|4676318|72862794|114958|2.18|0|186
2025-07-04 10:45:15|usamicro_0166|REED|69|202503|202503|1|201209|201212|5158.34|4903.93|1.87|1.86|1.42|0.65|19.8|9.93|1.68|2.07|-8.46|-21.65|0|0|-52.06|-128.77|5.81|9|1.41|1.69|0.65|2.04|0|0|1276525|4862000|1023000|50251200|45371200|59514600|2788|1|0|28
2025-07-04 10:45:17|usamicro_0167|ALYA|12|202006|202006|-173|202603|198200|0|0|0.93|0.76|0.77|0.61|2.09|1.45|0.49|0.42|-5.29|-3.49|0|0|-12.75|-23.73|6.86|7|0.04|0.05|1.14|1.21|0|0|9957367|10453200|15126600|157009700|129521076|129515501|35234|2.23|-24.66|2146
2025-07-04 10:45:18|usamicro_0168|BH A|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:45:18|usamicro_0169|LTRX|87|202503|202503|76|200006|201906|216.52|38.85|1.19|2.05|1.32|0.77|2.58|1.48|0.03|0.17|-6.05|-2.09|0|0|-20.4|-24.63|5.34|9|0.37|0.36|0.85|3.4|0|0|12483412|19999000|1587000|104137200|111614300|80408790|786443|2.87|0|242
2025-07-04 10:45:21|usamicro_0170|RBKB|15|202503|202503|23|201812|202409|14.91|23.72|0.56|-0.82|2.55|4.08|0.91|1.03|0.66|0.47|-20.7|1.57|0|0|3.52|3.45|0|0|0.16|0.01|1.35|1.41|733124300|910039000|135441538|76387000|18622000|112825200|130142004|125826537|410789|11.73|0|173
2025-07-04 10:45:22|usamicro_0171|ARKR|141|202503|202503|111|199209|202006|20.85|14.56|0.54|0.52|0.48|0.18|2.19|0.85|0.33|0.11|7.07|-1.27|5.85|7.43|9.4|-4.6|4.62|8|0.13|0.84|0.76|1.47|0|0|4283675|11124000|94311000|25017800|32454000|31518000|48963|9|0|2145
2025-07-04 10:45:26|usamicro_0172|OTEL|66|202006|202006|29|201306|202009|3.47|5.29|1.72|1.62|0.47|0.63|9.74|1.75|27.56|3.11|35.32|1.08|0|0|5.75|8.43|3.97|7|0.28|0.03|0.64|2.91|0|0|11662695|8463000|60047000|100745200|39265155|39485475|61298|11.475|-3.48|201
2025-07-04 10:45:27|usamicro_0173|UWN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:45:28|usamicro_0174|ORGS|47|202409|202409|2|202003|202009|1.95|2.08|6.37|1.13|7.69|6.12|89.18|1.26|0.27|-0.63|-9.96|-7.53|0|0|-46.23|82.51|2.39|4|1|1.92|2.52|1.62|0|0|7123091|204000|2900000|22522600|7036783|31735068|4880|1.475|0|309
2025-07-04 10:45:30|usamicro_0175|SPRT|82|202006|202006|70|200303|202009|79.52|12.71|2.3|0.1|3.39|0.66|2.48|1.02|-0.01|0|0|0|0|0|-15.22|6.72|3.28|8|2.07|0.06|1.45|1.34|0|0|68191366|29694000|1351000|4266100|33960086|34446560|368292|1.78|16.34|1231
2025-07-04 10:45:32|usamicro_0176|TRWH|10|202006|202006|5|201903|202006|18.22|30.25|2.89|3.55|1.93|2.21|3.57|5.42|3.1|6.4|0|0|0|0|4.71|-1.18|6.6|6|2.53|0.98|2.19|2.08|0|0|238838714|331083000|557620000|1412899300|800092255|802522230|4710342|26.27|15.07|4831
2025-07-04 10:45:32|usamicro_0177|HNNA|78|202503|202503|91|200209|202506|20.09|10.08|3.3|1.47|3.41|2.77|2.42|1.03|0.53|0.42|4.7|20.49|2.67|4.37|12.45|10.14|4.64|5|0.62|1.54|0.88|0.97|0|0|11082871|67573000|657000|70166800|98098560|91719180|109968|12.6|0|21
2025-07-04 10:45:35|usamicro_0178|DVD|94|202006|202006|91|199709|202006|31.93|11.85|2.14|2.29|1.75|2.39|1.56|0.86|0.35|0|2.41|7.57|2.21|7.04|3.74|-2.12|1.29|2|0.39|0.09|0.52|0.99|0|0|3801521|2886000|68548000|48791200|51677208|50887120|65038|1.42|-29|60
2025-07-04 10:45:37|usamicro_0179|RIBT|77|202006|202006|4|200609|200709|115.4|51.33|4.94|0.69|3.59|0|4.41|0.65|-1.29|0.15|-10.79|-25.62|0|0|-204.49|-45.47|2.22|1|1.23|0.47|0.75|0.67|0|0|5810396|3347000|21127000|3495000|4021|4005|0|0.0001|0|121
2025-07-04 10:45:40|usamicro_0180|FNJN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:45:40|usamicro_0181|OPNT|57|202006|202006|16|201609|202009|13.8|4.44|2.77|0.08|3.36|0.98|128.41|0.94|-0|0|-6.51|0|0|0|-41.29|31.94|9.6|10|1.62|0.18|0.85|1.16|0|0|5289506|30502400|741600|3136600|32361560|32361560|183825|7.6|-52.35|22
2025-07-04 10:45:42|usamicro_0182|MRKR|85|202503|202503|7|201503|201612|5.28|6.93|0|0|0|0|28.19|1.19|-0.32|0|-9.82|0|0|0|-15685.44|-53.74|0|0|4.95|7.99|0.83|1.5|0|0|5777220|13693200|13763400|3618400|17158644|71256231|260608|1.53|0|28
2025-07-04 10:45:45|usamicro_0183|EMMS|104|201912|201912|102|199412|202006|32.34|0.4|3.27|-0.3|1.51|0.49|5.82|0.24|-5.16|0.46|29.71|12.69|0|0|1.19|27.9|1.59|2|2.87|0.02|1.02|0.64|0|0|20941019|93036000|23630000|-8628900|28942056|28196640|486|2.16|0|412
2025-07-04 10:45:47|usamicro_0184|UONEK|89|202503|202503|68|200303|202003|50.56|93|4.43|2.22|1.88|0.07|2.34|0.18|8.14|3.46|7.78|6.35|0|0|-2.46|-2.29|0|0|5.9|3.12|1.09|0.48|0|0|51016809|115084000|67152000|469218500|29200908|30674289|8862|0.637|0|1441
2025-07-04 10:45:50|usamicro_0185|RIOT|77|202503|202503|3|202406|202503|30.51|21.44|118.39|15.3|101.17|7.55|9.38|1.37|0.09|0.2|0|0|0|0|-73.51|-70.97|1.11|2|6.67|15.86|1.78|3.1|0|0|25910378|234746000|4945000|4387646800|3957082590|390175440|453806316|11.3|0|6
2025-07-04 10:45:52|usamicro_0186|CTEK|84|202006|202006|61|200412|202003|23.65|1.16|1.42|0.5|1.47|0.56|11.68|0.47|-7.39|0.11|-1.07|-3.47|0|0|-59.31|-15.26|5.21|4|0.26|0.53|1.02|2.48|0|0|2639034|5407400|853600|10165100|11762670|11650227|46010|1.11|-63.96|142
2025-07-04 10:45:54|usamicro_0187|VRML|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:45:55|usamicro_0188|PRVB|15|202006|202006|-173|202603|198200|0|0|0|0|0|0|4.57|4.41|0|0|0|0|0|0|0|0|0|0|3.33|8.12|5.17|2.14|0|0|62948618|172155000|0|549918700|721246148|631223170|8440481|12.83|87.99|19
2025-07-04 10:45:56|usamicro_0189|CDTX|29|202503|202503|-173|202603|198200|0|0|3.47|2.86|11.39|33.29|2.06|7.19|0.22|0.22|-30.96|-30.96|0|0|-79.32|-79.32|0|0|3.52|4.87|1.71|1.29|0|0|87045846|168150000|1729000|851077500|1019227524|1995414892|42176497|48.71|0|68
2025-07-04 10:45:58|usamicro_0190|NOVN|20|202006|202006|-173|202603|198200|0|0|11.15|6.1|11.34|3.99|8.8|3.87|0|0|-36.47|-52.71|0|0|-614.91|-875.47|0|0|2.18|4.04|1.34|-2.18|0|0|22370722|35458000|8156000|31901500|58516780|39495568|4792389|0.49|-81.37|28
2025-07-04 10:45:58|usamicro_0191|BKTI|148|202503|202503|145|198903|202506|23.96|18.27|0.93|0.75|0.97|2.31|1.39|5.35|0.41|0.02|6.02|3.98|3.46|2.68|0.04|-10.88|3.28|8|0.29|0.05|1.17|2.59|0|0|5077691|8920000|6537000|164216800|168928059|588922341|3343313|47.13|0|111
2025-07-04 10:46:02|usamicro_0192|LONE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:46:03|usamicro_0193|BCRH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:46:04|usamicro_0194|CATB|26|202006|202006|-173|202603|198200|0|0|0|0|0|0|0.95|2.29|0.21|0.21|0|0|0|0|0|0|0|0|2.66|4.43|-6.5|1.66|0|0|42079739|53886000|1326000|62697700|113129836|107984675|2468433|6.01|15.8|27
2025-07-04 10:46:05|usamicro_0195|BLNK|57|202503|202503|29|201109|201812|2.44|1.13|114.84|72.12|78.45|0.88|1653.73|0.94|0.04|0|-6.17|-2|0|0|-855.32|-140.16|2.32|2|4.75|16.68|2.06|0.29|0|0|5816019|42024000|2897600|54784800|96549254|26625205|3282938|0.9399|0|67
2025-07-04 10:46:08|usamicro_0196|EEI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:46:08|usamicro_0197|HSON|73|202503|202503|55|200612|202009|22.74|59.63|0.16|-0.03|0.27|0.18|1.63|0.59|0.07|0.04|0|0|0|0|-17.66|1.66|6.51|10|5.28|0.04|1.49|1|0|0|31225082|16553000|471000|6855500|23408457|24159890|119435|8.51|0|390
2025-07-04 10:46:11|usamicro_0198|GVP|102|202006|202006|92|199512|201812|71.76|10.33|0.89|0.38|0.96|0.29|2.55|1.8|0.26|1.94|-3.13|-1.71|0|0|-10.89|-40.46|3.52|7|0.39|0.33|0.57|1.12|0|0|8931832|18298000|2595000|26598600|21373144|21224320|85591|1.04|-40|363
2025-07-04 10:46:13|usamicro_0199|ARAV|30|202006|202006|1|201809|201812|5.91|3.41|0|0|0|0|2.28|1.31|0|0|-0.14|-0.03|0|0|-80.07|-108.6|0|0|4.16|6.22|2.77|4.2|0|0|124201444|60062000|6543000|17754600|77816552|76965680|825701|4.84|-44.24|17
2025-07-04 10:46:14|usamicro_0200|APEN|62|202006|202006|4|200909|201009|11.08|6.42|70.71|1.94|29.44|0.76|12.34|20.99|0.41|-5.32|-22.06|-12.9|0|0|181.83|-61.5|6.09|7|0.77|1.65|0.14|0.85|0|0|13287000|19101000|5565000|71001300|29462996|29402531|34285|1.39|-47.93|217
2025-07-04 10:46:15|usamicro_0201|TLF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:46:16|usamicro_0202|SRAX|37|202006|202006|3|201809|201906|11.28|23.3|5.32|11.22|3.72|0.11|11.91|2.78|0.57|0.23|-14.03|-15.84|0|0|-182.71|-79.51|6.09|3|7.98|5.87|1.61|0.83|0|0|1525944|6278000|566000|3833700|2060681|985663|175|0.07|0|35
2025-07-04 10:46:18|usamicro_0203|YCBD|20|202503|202503|2|202003|202009|6.13|1.86|23.9|2.23|14.6|0.02|3.47|12.02|0.2|0.2|-28|-17.3|0|0|-109.33|50.64|4.58|6|3.39|4.56|1.48|1.25|0|0|6739412|1765200|10187200|6184300|698636|45781088|88053|0.8918|0|182
2025-07-04 10:46:20|usamicro_0204|ELMD|48|202503|202503|60|201006|202506|30.67|27.84|1.37|2.49|1.66|3.21|2.18|4.2|0.14|0|-27.34|-4.83|0|0|5.24|14.78|7.76|10|0.48|3.85|0.79|0.29|0|0|4918791|15237000|3788500|169173300|187126104|198508128|2122337|21.99|0|120
2025-07-04 10:46:22|usamicro_0205|MTEX|89|202503|202503|101|199912|202503|21.83|6.64|0.35|0.11|0.46|0.15|3.17|2.34|0.03|0.38|3.85|21.3|2.24|3.19|3.43|16.4|5.94|10|3.37|0.2|1.25|1.45|0|0|25803659|9323000|5587000|11350400|17773415|22327800|110548|9.35|0|215
2025-07-04 10:46:25|usamicro_0206|PRCP|121|202006|202006|108|199206|201906|58.47|18.54|1.01|0.97|1.38|1.06|1.6|1.73|-0.07|0.13|2.15|1.22|0.21|0|4.45|-9.36|3.7|8|0.68|1.68|1.22|1.07|0|0|14398186|10976000|9418000|60208200|66393160|66143600|1567581|6.8|41.92|295
2025-07-04 10:46:27|usamicro_0207|STKS|48|202503|202503|22|201503|202009|19.83|4.86|1.13|0.72|0.82|0.16|5.3|3.09|1.22|1.63|-3.98|-25.67|0|0|-1.8|21.51|5.74|4|0.47|0.37|1.39|3.27|0|0|4400796|21421000|146608000|601418300|125725365|117075780|697154|4.05|0|3400
2025-07-04 10:46:28|usamicro_0208|CLSN|85|202006|202006|4|200706|200806|1.62|1.42|1321640.07|18.51|1151101.1|37.59|713.31|1.02|-0.04|0.41|-19.3|-17.52|0|0|-125.09|-68.63|1.25|2|3.55|3.18|3.64|2.27|0|0|15257915|25445600|1583500|9253300|24702491|21790830|660316|0.7291|-54.25|29
2025-07-04 10:46:30|usamicro_0209|OMEX|90|202503|202503|6|200403|200509|59.58|40.56|99.65|29.42|81.97|51.82|21.48|116.52|-0.39|-1.7|-36.83|-88.01|0|0|-2027.61|-965.27|1.36|1|11.6|13.98|1.72|1.13|0|0|4058691|2459500|687000|-7216300|34410924|11260032|2610860|1.18|0|14
2025-07-04 10:46:33|usamicro_0210|BTN|100|202006|202006|84|199606|201706|46.07|68|0.78|0.49|0.92|0.44|1.9|1.12|0.13|0.35|3.07|0.7|0|0|1.64|-20.79|3.13|7|0.5|0.05|0.76|1.18|0|0|13008251|6470000|17300000|26246700|23073024|22900800|29026|1.56|-47.71|300
2025-07-04 10:46:34|usamicro_0211|LOAN|89|202503|202503|102|199912|202506|16.99|11.4|6.23|11.4|5.96|8.56|1.14|1.44|0.3|0.48|-0.9|9.73|5.38|8.41|2.71|7.72|2.13|2|0.13|0.12|0.3|0.91|0|0|3099620|201400|52600|83165800|62569689|52649297|73980|5.47|0|5
2025-07-04 10:46:37|usamicro_0212|AUTO|86|202006|202006|57|200309|201712|46.12|53|0.96|0.47|1.32|0.47|1.77|2.51|0.09|0.51|-2.72|-10.1|0|0|-21.01|-41.83|4.79|9|2.83|4.99|1.38|5.11|0|0|33632186|5210000|6272000|45293300|45487928|45441910|5091255|3.46|45.75|171
2025-07-04 10:46:39|usamicro_0213|FLGT|23|202503|202503|1|202006|202009|233.5|333.67|6.76|19.76|5.89|2.07|3.14|0.54|0|0|-3.93|-8.22|0|0|-12.46|3.55|5.31|7|1.42|8.58|0.8|2.24|0|0|58747857|320321000|8819000|282923800|608745480|455649600|5081991|19.88|0|139
2025-07-04 10:46:40|usamicro_0214|AEHR|96|202412|202412|108|199803|202503|57.19|12.23|1.28|1.83|1.86|4.6|3.07|2.29|-0|0.14|-9.75|-51.78|0|0|-24.59|-14.71|3.92|7|0.39|0.36|1.06|0.56|0|0|10449615|29411000|2574000|254608200|0|0|0||0|71
2025-07-04 10:46:43|usamicro_0215|ATXI|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|10.39|0.18|0|0|0|0|0|0|0|0|0|0|0.27|0.82|-0.08|0.71|0|0|11222389|3502000|0|-4041100|638949|3306472|843|0.2007|0|4
2025-07-04 10:46:45|usamicro_0216|RCMT|134|202503|202503|126|199312|202506|18.55|13.62|0.62|0.21|0.6|0.63|3.03|5.03|0.25|0.68|12.99|21.95|0|0|2.24|-9.52|4.06|9|0.41|0.25|1.13|2.05|0|0|5930432|5181000|7315000|192424700|176977702|297997867|1388320|23.57|0|3410
2025-07-04 10:46:49|usamicro_0217|DAIO|148|202503|202503|108|199212|201912|294.76|1366.14|0.71|0.7|1.04|1.31|1.56|1.63|0.03|0|0|0|0|0|-2.82|-13.79|4.4|8|0.14|0.04|1.03|1.01|0|0|9559927|10485000|2899000|18158100|28643070|25736200|108092|3.1|0|96
2025-07-04 10:46:52|usamicro_0218|CIZN|84|202006|202006|78|200103|202009|15.14|19.33|-1.75|-14.63|3.1|1.28|1.36|1.11|0.6|0|5.04|4.12|4.01|4.26|6.29|5.43|0|0|0.23|1.13|0.17|0.13|574686875|1075348000|187014625|688906000|24286000|-206637500|47205080|47183110|23797|8.45|0|290
2025-07-04 10:46:54|usamicro_0219|KMPH|26|202006|202006|-173|202603|198200|0|0|4.2|4.7|0.86|1.14|149.2|197.05|-1.05|-1.08|-11.47|-11.47|0|0|-214.74|-214.74|10|10|2.62|0.63|1.95|2.88|0|0|37340043|6369000|2550000|103712000|42058294|36635352|466686|0.58|-18.01|22
2025-07-04 10:46:56|usamicro_0220|EVFM|30|202503|202503|-173|202603|198200|0|0|0|0|0.6|1.16|26.9|2.8|-0.66|-0.66|0|0|0|0|0|0|0|0|2.26|14.52|1.82|0.32|0|0|25912293|221000|6099000|46562900|1110893|565426|3319|0.0098|0|53
2025-07-04 10:46:57|usamicro_0221|ZSAN|28|202006|202006|-173|202603|198200|0|0|31.54|140.42|28.78|47.92|2.78|8.29|2.35|0.36|-0.05|0.12|0|0|-83.18|-56.97|0|0|7.09|4.18|5.6|3.12|0|0|20576154|10547000|36008000|149831600|152996480|87883840|9111841|1.6|-0.62|56
2025-07-04 10:46:58|usamicro_0222|MTBC|32|202006|202006|-173|202603|198200|0|0|1.19|1.49|1.11|1.37|1.53|1.43|9.22|0.13|-16.89|-3.76|0|0|-23.92|-13.03|7.56|8|2.43|3.2|1.22|0.3|0|0|5684348|12532400|12188800|110690900|111095924|110565184|1364138|8.92|129.9|2700
2025-07-04 10:46:59|usamicro_0223|WTT|122|202006|202006|109|199112|201903|24.13|154|3.38|0.84|3.46|0.68|2.45|0.96|0.06|0.32|3|-4.97|1.26|0|8.63|-5.49|3.43|9|0.41|0.01|0.85|1.1|0|0|10506198|2894000|3894000|36260700|29873688|30315426|30395|1.38|-4.17|154
2025-07-04 10:47:02|usamicro_0224|EAST|37|202006|202006|-173|202603|198200|0|0|122.76|1.34|71.79|0.72|20.76|4.4|0.09|4.92|-16.36|-15.43|0|0|-563.26|-93.91|6.03|4|2.1|2.67|0.27|3.22|0|0|1225491|1915100|3959900|21788600|11619720|11580976|120426|1.16|-76.42|89
2025-07-04 10:47:03|usamicro_0225|RMBL|26|202409|202409|-173|202603|198200|0|0|2.44|0.23|1.41|0.06|6.18|0.98|3.49|5.9|-72.77|-74.89|0|0|-75.75|-45.68|5.82|6|3.46|4.91|1.68|5.27|0|0|4850027|50100000|9533700|523107000|81660117|5114802|498111|2.31|0|165
2025-07-04 10:47:05|usamicro_0226|ETTX|12|202006|202006|-173|202603|198200|0|0|0|0|0|0|1.3|1.47|0|0|-25.59|1.22|0|0|-56.01|-53.11|0|0|0.28|0.85|1.73|1.4|0|0|56992800|50771000|1654000|21598800|72369816|34874004|295697|2.04|-65.77|47
2025-07-04 10:47:06|usamicro_0227|COCP|55|202503|202503|3|201803|201812|202.13|82.5|16.02|23.27|12.18|7.53|1.36|2.08|-2.29|0|-13.35|-24.37|0|0|-103.12|-111.85|6.14|6|0.31|0.26|-0.78|-0.56|0|0|4443954|6921000|1249000|8238000|15158962|77690090|34687|1.49|0|11
2025-07-04 10:47:08|usamicro_0228|EYEN|18|202503|202503|-173|202603|198200|0|0|0|0|627.61|191.02|7.29|3.39|0.44|-1.03|0|0|0|0|0|0|0|0|0.69|0.27|1.98|3.1|0|0|12629331|3935000|313400|35994800|29380590|205744056|92726989|10.38|0|29
2025-07-04 10:47:10|usamicro_0229|RNGR|21|202503|202503|25|201903|202506|18.44|13.57|1.11|0.55|0.43|0.48|1.11|0.99|0.34|0.25|-4.65|26.02|0.41|1.84|-1.52|-1.86|4.54|5|0.45|0.03|2.74|1.13|0|0|10216667|40300000|211900000|228327300|268627314|101180754|2873889|11.94|0|1100
2025-07-04 10:47:11|usamicro_0230|ALJJ|97|202006|202006|60|200309|201809|8.79|12.21|1.04|0.34|0.47|0.1|1.59|2.28|0.12|6.2|9.65|-7.58|0|0|5.7|-51.12|4.38|8|0.97|0.06|2.57|2.48|0|0|6372152|7393000|67075000|126889900|36100088|36100088|242004|0.856|-47.61|5499
2025-07-04 10:47:13|usamicro_0231|MRBK|19|202503|202503|26|201812|202506|10.62|9.08|2.47|2.66|1.49|1.27|0.89|0.84|1.25|1.09|0|0|1.48|3.88|3.41|5.07|0|0|0.43|0.91|0.93|0.93|767825857|1166697000|94613471|216570000|8284000|118248500|145467517|78719230|986568|12.89|0|
2025-07-04 10:47:15|usamicro_0232|LUB|144|202003|202003|94|199006|201312|41.65|131.67|0.96|0.59|0.9|0.37|1.81|1.34|0.25|0.97|3.99|-0.39|1.7|0|2.54|-29.76|3.85|7|1.49|6.41|1.01|0.97|0|0|8790339|14122000|122078000|137532200|87952150|86938280|17820358|2.86|50.27|6133
2025-07-04 10:47:17|usamicro_0233|NTIP|93|202503|202503|22|201309|201903|23.55|8.67|1.72|9.24|7.2|31.71|1.3|0.65|-0.01|0|5.64|5.95|5.13|8.2|-67.65|-6.15|3.37|1|0.1|0.1|0.01|0|0|0|17871945|39193000|0|-11320100|27916162|29213998|12963|1.22|0|3
2025-07-04 10:47:21|usamicro_0234|ETON|14|202503|202503|-173|202603|198200|0|0|0|0|6.24|7.77|11.34|15.63|0.47|1.23|-6.04|-7.66|0|0|-130.99|-150.34|0|0|1.52|4.33|0.98|2|0|0|14391923|17420000|1034000|394721400|382149375|299321250|8070151|14.25|0|17
2025-07-04 10:47:22|usamicro_0235|LAZY|16|202006|202006|1|202006|202009|24251.7|28752.83|0.31|0.35|0.09|0.18|0.86|1.33|0.99|0.84|1.15|6.34|0|0|0.86|2.89|7.6|8|0.69|3.95|1.23|3.35|0|0|19896159|62050000|107919000|238965700|111532420|114645260|2164548|11.8|166.39|800
2025-07-04 10:47:23|usamicro_0236|DLHC|120|202503|202503|127|199309|202506|38.64|15.37|0.47|0.63|0.41|0.22|3.06|0.74|0.31|1.31|-2.69|-9.15|0|0|-8.01|7.23|3.06|7|0.17|0.23|1.32|1.29|0|0|2904957|196000|26045000|231128200|84017160|77251520|519506|5.84|0|1950
2025-07-04 10:47:26|usamicro_0237|BWEN|81|202503|202503|70|200709|202503|154.17|27.74|5.14|0.35|3.61|0.28|3.47|0.69|0.06|0.21|-5.26|0.58|0|0|-83.45|-1.63|1.69|4|1.7|0.49|1.68|1.21|0|0|9717546|1204000|65872000|52050700|40957585|30996250|168633|1.81|0|521
2025-07-04 10:47:29|usamicro_0238|INOD|111|202503|202503|126|199312|202506|102.69|49.27|0.86|0.61|1.65|8.09|3.04|21.54|0.02|0|0.25|5.63|0|0|1.69|-5.96|3.65|8|0.52|0.21|1.07|1.81|0|0|14028840|56556000|13353000|1569355300|1625978900|1250228980|132104049|51.22|0|3640
2025-07-04 10:47:31|usamicro_0239|CFRX|30|202006|202006|2|201906|201912|12.25|17.57|0|0|0|0|5.56|10.31|0|0|0|0|0|0|0|0|0|0|1.05|6.21|0.92|1.2|0|0|27157100|39651400|3934400|107181700|147084218|105757151|1374330|5.29|42.97|24
2025-07-04 10:47:33|usamicro_0240|PANL|31|202503|202503|44|201406|202506|26.63|13.82|0.84|0.57|0.36|0.43|289.55|0.73|0.95|0.3|0|0|1.04|7.45|1.58|0.04|2.48|3|0.05|0.36|0.54|1.19|0|0|36895110|63948700|324643000|416164200|308421520|204195260|1509860|4.7|0|500
2025-07-04 10:47:34|usamicro_0241|PRTS|69|202503|202503|46|200612|201806|112.67|2.59|0.53|1.51|0.51|0.07|3.54|0.59|0.21|0|1.99|1.69|0|0|-15.63|-105.07|7.02|10|1.43|15.44|1.36|4.34|0|0|15493984|38532000|32855000|4747900|40342111|35028193|319132|0.7401|0|843
2025-07-04 10:47:36|usamicro_0242|LPTH|103|202503|202503|30|201303|202009|51.27|80.67|23.38|1.8|16.59|3.65|4.63|8.4|0.13|0.31|-9.36|-10.05|0|0|-45.39|2.23|4.28|7|2.82|2.03|1.83|1.13|0|0|5755379|6478900|13019500|130528900|132112288|85721020|558535|3.08|0|363
2025-07-04 10:47:39|usamicro_0243|SITO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:47:40|usamicro_0244|CLBS|82|202006|202006|4|201706|201806|2.24|2.11|494.84|0.07|332.05|0.75|57.38|1.1|0.06|0.77|-36.68|-65.22|0.09|0|-463.01|-129.12|1.17|1|2.04|1.6|-0.33|1.43|0|0|13816299|34891000|83000|1954400|28053360|23671800|1361809|1.8|-27.69|27
2025-07-04 10:47:42|usamicro_0245|PIH|31|202006|202006|19|201403|201812|145.02|45|2.29|3.31|3.57|5.23|0.89|0.57|0|0|-10.61|-0.83|0|0|0.38|-10.78|0|0|0.19|0.01|0.04|0.33|178600|162000|33750821|25638000|2000|11120200|19258200|23665590|16485|3.9|-13.91|2
2025-07-04 10:47:43|usamicro_0246|PRPH|95|202503|202503|84|199712|201812|102.03|59.52|1.59|2.9|2.59|2.12|2.92|1.08|0.04|0.28|110|132.36|0|0|-4.91|-13.22|3.79|6|0.77|0.26|0.34|0.46|0|0|11134304|88000|2133000|20451100|16255072|4546123|1474623|0.3913|0|50
2025-07-04 10:47:45|usamicro_0247|SLNO|33|202503|202503|-173|202603|198200|0|0|49.34|104.23|635.24|4567.2|5.3|18.18|-0.14|0|-29.24|-8.23|0|0|-2338.87|-2338.87|1|1|1.52|2.03|-0.02|1.56|0|0|38076123|289950000|302000|3981886900|4065633950|3873668836|77032253|83.78|0|10
2025-07-04 10:47:47|usamicro_0248|AGRX|30|202006|202006|-173|202603|198200|0|0|0|0|0|0|3.19|3.03|0|0|0|0|0|0|0|0|0|0|1.73|3.71|0.59|2.66|0|0|38180656|87235000|14302000|200035500|244816880|244219920|4530460|2.8|177.68|15
2025-07-04 10:47:49|usamicro_0249|JCS|146|202006|202006|139|198512|202009|20.62|12.88|0.82|0.31|1.01|0.96|1.32|0.76|0.03|0|4.38|3.31|3.61|2.08|6.02|6.45|3.31|7|0.3|0.2|0.83|1.48|0|0|18317979|24294300|8416800|11540700|35816245|35811649|62507|3.83|-16.19|203
2025-07-04 10:47:51|usamicro_0250|VICL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:47:52|usamicro_0251|UFAB|27|202006|202006|16|201506|201906|16.66|13.55|0.8|0.63|0.5|0.26|1.96|0.94|1.24|1.48|-42.81|-79.88|7.53|0|2.72|-7.63|6.19|6|0.89|0.77|1|2.25|0|0|1235617|4737000|33781000|77853400|32075448|32075448|40635|3.28|22.72|988
2025-07-04 10:47:53|usamicro_0252|ALPN|26|202006|202006|-173|202603|198200|0|0|32.27|43.65|60|55.35|2.3|11.99|0.16|0.62|-12.84|-0.69|0|0|-68.12|-89.98|0|0|0.75|0.11|1.38|0.37|0|0|64186717|90218000|11205000|98160000|160256144|160237180|544079|8.62|116.58|53
2025-07-04 10:47:54|usamicro_0253|ISDR|52|202006|202006|45|200906|202009|60.21|58.29|1.92|3.39|2.14|4.48|5.36|2.52|-0.12|0.01|-1.62|4.26|1.01|0|-22.56|4.74|7.12|8|0.14|0.36|0.43|1.27|0|0|4529428|17097000|2818000|57234800|59191825|59611850|871193|15.85|92.43|79
2025-07-04 10:47:55|usamicro_0254|STRM|106|202503|202503|49|200009|201212|136.93|34.54|2.26|2.53|2.06|1.15|5.36|2.05|0.61|1.26|-1.36|-22.05|0|0|-12.72|-0.14|3.99|7|0.23|0.02|0.58|1.03|0|0|4817025|1449000|574000|35160900|22463700|158039693|764853|5.195|0|80
2025-07-04 10:47:58|usamicro_0255|GTIM|120|202503|202503|124|199406|202506|122.5|17.65|0.55|0.26|0.5|0.13|1.8|0.59|0.43|0.08|-21.05|-145.02|0|0|-11.48|-50.62|2.75|4|0.46|0.61|0.54|3.25|0|0|2452712|2712000|79424000|19262100|18692056|22408440|22408|1.765|0|2535
2025-07-04 10:48:01|usamicro_0256|AZRX|22|202006|202006|-173|202603|198200|0|0|0|0|0|0|14.04|8.35|0|0|0|0|0|0|0|0|0|0|0.56|0.43|1.4|1.66|0|0|1664463|984900|191600|25043300|20630327|20278343|178491|0.7238|24.19|10
2025-07-04 10:48:02|usamicro_0257|AIRI|78|202503|202503|37|200603|201506|63.39|259|1.21|1.28|0.49|0.22|1.5|0.83|0.75|1.61|-0.96|-3.77|3.05|0|-185.85|-4.35|3|4|0.3|0.15|0.5|1.15|0|0|617603|285000|10491000|37014700|12412176|102655056|121183|3.36|0|159
2025-07-04 10:48:05|usamicro_0258|MBRX|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|20.86|101.55|0|0|0|0|0|0|0|0|0|0|4.82|5.02|-0.23|2.33|0|0|9393867|7716000|483000|-3450900|4265092|17958008|1102354|0.3019|0|16
2025-07-04 10:48:06|usamicro_0259|VTSI|85|202503|202503|82|200412|202506|17.48|58.92|5.23|1.32|3.46|3.14|6.49|1.69|-0.23|0.16|-1.57|-0.89|0|0|51.8|-1.19|5.66|9|0.19|0.3|0.41|1.42|0|0|2163532|17612600|2402100|69739500|79609614|54812296|923600|7.07|0|88
2025-07-04 10:48:10|usamicro_0260|WSTL|102|202409|202409|88|200303|202503|60.87|17.92|2.1|-0.13|2.46|1.09|3.42|1.26|0.11|0.05|-0.08|-2.06|0|0|-13.03|-25.29|3.31|6|2.1|0.47|0.98|0.65|0|0|42249950|18955000|3799000|22162800|41117813|56315675|134362|3.595|0|102
2025-07-04 10:48:12|usamicro_0261|IMI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:48:13|usamicro_0262|MHH|56|202503|202503|67|200809|202506|16.4|39.83|0.38|1.14|0.37|0.43|2.28|0.97|0.4|0.27|-0.71|1.55|0|0|16.36|12.74|7.04|9|0.24|0.76|1.19|0.14|0|0|4272222|24665000|6208000|59687200|84352182|85667160|125763|7.17|0|1745
2025-07-04 10:48:15|usamicro_0263|CNAT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:48:16|usamicro_0264|SPHS|72|201909|201909|-173|202603|198200|0|0|0|0|0|0|14.93|17.24|-15.8|-2.17|-14.72|-23.96|0|0|-101.62|-118.04|5|4|4.35|4.45|2.52|0.46|0|0|11829506|6301000|88000|87700|1507387|1440033|9970|0.0449|-92.77|6
2025-07-04 10:48:18|usamicro_0265|MSN|116|202503|202503|119|199412|202409|25.45|25.06|0.03|-2.62|0.62|0.66|1.7|0.39|0.54|0.01|13.87|-0.29|0|0|3.53|-12.46|2.29|1|0.4|0.07|0.88|0.72|0|0|23173550|16054000|394000|-5581100|7162935|7163037|5301|0.3404|0|22
2025-07-04 10:48:20|usamicro_0266|RNN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:48:21|usamicro_0267|CNFR|29|202503|202503|39|201509|202506|12.14|0.37|0.59|0.54|0.47|0.13|0.81|0.35|0.51|0.47|-18.74|-2.93|0|0|-11.35|-9.48|0|0|0.22|0.14|1.16|0.84|0|0|36424615|100570000|0|-79712400|8861603|6956883|3821|0.725|0|147
2025-07-04 10:48:23|usamicro_0268|JASN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:48:23|usamicro_0269|VIVE|120|202006|202006|76|199512|201412|74.34|1.11|11.36|1.18|9.81|0|7.64|0|-0.27|0.53|-23.15|-130.32|0|0|-164.49|-205.95|2.32|1|2.66|2.8|1.33|0.68|0|0|7301830|8500000|2853000|-279000|1573|1419|0|0.0001|0|55
2025-07-04 10:48:26|usamicro_0270|CLRO|119|202503|202503|111|198909|201706|21.25|155.83|1.46|1.88|1.61|0.92|1.97|0.51|0.15|0.09|-0.59|-2.29|3.35|0|8.04|-16.83|3.72|5|0.32|0.06|1.08|0.78|0|0|10450739|961000|3277000|9003200|9964175|95742100|280736|5.75|0|127
2025-07-04 10:48:29|usamicro_0271|BSQR|86|202006|202006|68|199912|201612|163.09|58.5|1.38|0.13|1.75|0.31|2.27|2.09|0|0.19|0.92|2.16|0|0|-15.33|-38.72|4.44|8|0.31|0.05|2.15|1.59|0|0|24760595|11982000|1637000|7253400|18022487|17960700|56476|1.37|12.81|75
2025-07-04 10:48:31|usamicro_0272|TST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:48:32|usamicro_0273|OBLN|20|202006|202006|-173|202603|198200|0|0|12.22|0.02|14.67|2.57|2.15|0.89|0.36|0.06|-77.79|-195.76|0|0|-124.42|-132.89|1.75|1|4.48|4.48|-2.84|2.43|0|0|30283278|6804000|1803000|43200|7074414|7071669|198409|0.915|-61.22|34
2025-07-04 10:48:32|usamicro_0274|FUV|18|202006|202006|-173|202603|198200|0|0|674.02|107.79|599.35|78.87|9.78|14.62|0.24|0.08|-21.74|-15.22|0|0|-106.16|-149.7|1|1|1.34|4.77|0.87|2.76|0|0|4933606|7763900|4697300|171398500|187154940|165361322|5867125|6.58|110.9|103
2025-07-04 10:48:34|usamicro_0275|POLA|23|202503|202503|12|201612|201912|2293.71|31.53|2.3|3.43|2.1|0.31|2.52|0.6|0.19|0.72|0|0|0|0|3.45|-33.87|5.75|1|1.51|10.47|0.69|0.54|0|0|6211790|68000|3656000|9518800|4369759|17617705|13801|1.7399|0|132
2025-07-04 10:48:35|usamicro_0276|CLIR|43|202503|202503|-173|202603|198200|0|0|0|0|13.29|10.24|37.78|2.44|0|0|-12.8|-27.56|0|0|-116.38|-133.58|1|1|6.89|3.34|0.42|1.01|0|0|7574059|12866000|528000|16485400|29351358|14956217|31605|0.5599|0|14
2025-07-04 10:48:37|usamicro_0277|ENSV|84|202006|202006|62|200006|201512|22.04|9.5|4.71|2.23|5.18|0.03|3.05|0.64|1.5|-3.85|14.91|10.51|0|0|4.23|-48.19|2.75|1|1.28|5.95|1.59|2.05|0|0|2120275|429000|27349000|4978000|962680|1162392|1784|0.021|0|186
2025-07-04 10:48:40|usamicro_0278|CVV|89|202503|202503|75|199912|201809|42.58|18.09|1.59|1.17|1.56|0.67|1.56|0.79|0.32|0.01|-11.77|-47.25|0|0|3.16|-5.04|3.18|3|2.46|0.44|0.85|2.23|0|0|7042346|10219000|32361500|10535800|20507764|19771406|101983|2.98|0|172
2025-07-04 10:48:43|usamicro_0279|WHLR|42|202503|202503|-173|202603|198200|0|0|11.1|6.36|1.98|0|3.09|23.75|9.01|8.81|-51.65|-50.12|11.31|0|-4.48|-0.89|2.03|3|4.4|7.38|2.03|2.79|0|0|10387841|19233000|11555000|619746500|510252|58755942|12694651|6.06|0|47
2025-07-04 10:48:45|usamicro_0280|FTNW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:48:46|usamicro_0281|LEU|90|202503|202503|40|201506|202506|8.85|28.67|0.26|0.38|0.62|6.46|7.14|14.59|0.42|2.14|13.16|7.04|0|0|-26.62|-360.13|1.19|6|7.36|0.95|4.19|1.96|0|0|177322222|653000000|3600000|2925492600|3120654480|1818427860|282822184|183.18|0|230
2025-07-04 10:48:48|usamicro_0282|BHTG|28|202006|202006|-173|202603|198200|0|0|21.07|15.24|12.15|4.08|43.27|41.23|3.04|-37.15|-10.58|-7.21|0|0|-636.44|-19.68|3.65|1|0.18|0.16|2.09|0.39|0|0|759689|342200|39433600|77193000|21727712|21273262|189075|1.22|-30.68|39
2025-07-04 10:48:49|usamicro_0283|BMRA|141|202412|202412|77|199403|201306|17.65|15|1.58|12.39|1.85|1.17|2.54|1.4|0.32|0|-3.64|-11.86|0|0|-8.83|-45.25|3.33|4|0.23|6.28|0.17|-4.4|0|0|1280026|3058000|1946500|4706700|0|0|0||0|45
2025-07-04 10:48:52|usamicro_0284|SAVA|85|202503|202503|33|200609|201412|26.47|4.08|3.43|6.3|7.41|2.1|3.97|0.69|0|0|22.14|-0.24|0|0|-11.33|152.72|1.75|1|6.08|19.98|2.04|0.81|0|0|85764299|117328000|58000|-29890700|87437299|44849990|2268352|1.81|0|9
2025-07-04 10:48:55|usamicro_0285|OBCI|117|202006|202006|122|199003|202009|25.55|24.5|0.94|3.11|0.69|3.11|1.67|4.17|0.87|0.13|0.81|0.24|0|0|5.66|16.39|3.59|9|0.12|2.59|-0.09|0.55|0|0|853895|4677300|10346400|142094300|135591893|135541738|433431|14.33|356.16|154
2025-07-04 10:48:57|usamicro_0286|ZDGE|27|202503|202503|3|201603|201612|30.17|31.22|2.29|3.05|2.35|1.87|2.68|1.87|0|0.03|-1.56|-16.48|0|0|-11.23|-30.73|8.56|9|0.23|0.08|2.24|2.08|0|0|6431083|20433000|2781000|33140400|54048504|47077470|1176326|3.93|0|39
2025-07-04 10:48:58|usamicro_0287|SDPI|30|202006|202006|19|201403|201812|48.19|63.81|3.69|0.98|2.3|0.7|1109.51|1.91|109.69|1.11|-114.64|-160.52|0|0|-14.87|-8.8|4.08|8|0.63|0.3|0.66|1.86|0|0|2758622|2532900|7933000|16394300|11893312|11893219|55337|0.4676|-51|63
2025-07-04 10:48:59|usamicro_0288|RMED|14|202006|202006|-173|202603|198200|0|0|2.16|-1.07|7.32|0.84|3.01|0.78|0.02|0.09|-105.61|-49.56|0|0|-141.99|-121.34|1.56|1|2.99|2.56|1.64|0.49|0|0|29246273|29380000|6768000|-5951200|11072954|6850090|1844853|0.29|-79.29|83
2025-07-04 10:49:01|usamicro_0289|APDN|86|202503|202503|4|200903|201003|8.71|6.8|29.75|9.58|23.46|0.06|8329.13|0.26|-0.48|0.27|-10.34|-27.61|0|0|-6407.65|-170.51|5.61|7|3.51|8.2|3.83|1.38|0|0|2169424|6823300|750500|-4386200|2672850|23576700|747027|5.15|0|51
2025-07-04 10:49:03|usamicro_0290|EMAN|82|202006|202006|18|200903|201309|55.28|153.5|6.04|2.53|5.25|2.3|4.18|4.73|-0.4|0.14|0|0|0|0|-221.49|-23.98|4.01|7|1.23|3.57|1.47|4.1|0|0|5863371|5447000|11175000|75098300|80843796|74916468|3731509|1.32|222.22|96
2025-07-04 10:49:05|usamicro_0291|PZG|30|202503|202503|-173|202603|198200|0|0|0|0|0|0|0.62|1.29|0|0|0|0|0|0|0|0|0|0|1.44|0.49|1.15|3.38|0|0|3177219|2139500|47341800|53245900|43446252|17081797|244012|0.613|0|7
2025-07-04 10:49:06|usamicro_0292|BLPH|27|202006|202006|-173|202603|198200|0|0|0|0|0|0|12.37|1.73|0|0|0|0|0|0|0|0|0|0|2.76|2.16|1.44|-1.56|0|0|24449600|59307000|2039000|33106600|88519496|70403280|593737|9.32|12.97|18
2025-07-04 10:49:08|usamicro_0293|ONCS|47|202003|202003|-173|202603|198200|0|0|0|0|0|0|10.51|3.9|0|0|0|0|0|0|0|0|0|0|3.62|0.87|-8.57|2.51|0|0|14724100|30078100|7022100|55484600|77617503|73981947|774999|3.37|71.07|38
2025-07-04 10:49:09|usamicro_0294|NXTD|34|202006|202006|-173|202603|198200|0|0|8.78|1.46|4.68|0.67|17.25|1.78|0.85|1.69|-15.27|4.72|0|0|-266.3|-36.15|4.5|8|4.73|0.24|-2|0.75|0|0|1311816|1362400|402800|21844400|10005902|9953701|447446|0.3281|-49.52|30
2025-07-04 10:49:10|usamicro_0295|AMTX|64|202503|202503|3|201406|201503|21.94|14.23|1.51|1.44|0.58|0.51|51.32|176.72|-1.82|-1.2|-23.06|-44.81|0|0|-61.37|-47.32|2.32|6|0.79|1.02|0.34|1.3|0|0|1027158|499000|101431000|473108100|134024160|52456960|2938909|2.48|0|160
2025-07-04 10:49:13|usamicro_0296|LPTX|33|202503|202503|-173|202603|198200|0|0|0|0|37.6|8.06|3.76|0.59|0|0|0|0|0|0|0|0|0|0|2.04|1.38|1.58|0.82|0|0|26821214|32713000|792000|-20409600|12303388|15570208|673253|0.2969|0|26
2025-07-04 10:49:15|usamicro_0297|APVO|25|202503|202503|4|201709|201809|79.03|63.5|1.54|1.18|2.38|0.01|1.23|0.34|0.39|0|-20.92|14.21|0|0|-67.65|-67.53|2.18|4|2.44|3.09|2.29|2.53|0|0|34465227|2139000|6571000|-80300|222345|9860040|14250448|3.05|0|80
2025-07-04 10:49:17|usamicro_0298|DRAD|68|202006|202006|37|200912|201903|36.15|28.49|0.59|0.41|0.81|0.05|1.27|0.57|0.13|0.57|3.67|-48.83|8.12|0|-4.33|-10.51|4.3|7|0.48|3.12|0.9|-2.23|0|0|24102506|9138000|24117000|47136400|11731250|7602500|418941|2.5|-46.03|618
2025-07-04 10:49:19|usamicro_0299|SAUC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:49:19|usamicro_0300|NVLN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:49:20|usamicro_0301|NHLD|114|202006|202006|45|200609|201712|22.89|3.31|0.32|0.19|0.87|1.43|4.99|0.6|0.52|0.14|0|0|0|0|-26|-6.48|0|0|0.35|0.17|0.98|1.35|0|0|8855475|31247000|19160000|3789700|28663506|28520659|19923|2.11|-20.04|340
2025-07-04 10:49:22|usamicro_0302|BIOL|114|202006|202006|10|200206|200412|90.59|15.77|7.36|1.37|7.05|0.35|17.34|21.92|0.63|12.75|0|0|0|0|-100.13|-141.3|4.42|8|7.77|0.36|2.22|0.95|0|0|6686883|5437000|1430000|39936700|13849084|10451049|847247|0.2751|-70.73|157
2025-07-04 10:49:24|usamicro_0303|XTNT|51|202503|202503|-173|202603|198200|0|0|3.49|1.47|2.14|0.83|18.83|2.35|-6.7|0.76|-21.66|-8.19|0|0|-79.48|-26.63|7.23|10|1.79|0.11|1.26|2.03|0|0|3549290|5032000|6154000|131355800|102781746|9772240|57477|0.739|0|141
2025-07-04 10:49:27|usamicro_0304|ASV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:49:27|usamicro_0305|TCON|27|202006|202006|-173|202603|198200|0|0|11.2|3.21|14.1|5.72|3.32|21.12|0.28|0.16|-25.97|-58.54|0|0|-68.28|-64.56|0|0|1.29|2.61|1.35|-0.04|0|0|37502440|14453000|694000|-6160300|109725|205616|0|0.0322|0|19
2025-07-04 10:49:29|usamicro_0306|TRMT|11|202006|202006|5|201906|202009|5.73|3.24|8.3|1.25|6.12|2.22|1943.99|0.27|0.18|0|-9.17|53.82|25.57|15.75|2.47|7.95|0|0|0.54|0.12|1.48|1.92|0|0|22867083|10632000|0|13304000|23936020|23713300|46127|2.9|-40.16|
2025-07-04 10:49:30|usamicro_0307|NVFY|46|202503|202503|34|201106|201912|31.51|4.62|0.59|-0.02|0.61|0.8|5.45|2.79|0.08|0.06|-1.53|3.83|0|0|7.3|-14.88|4.21|1|1.43|0.67|-0.98|1.13|0|0|3164974|147300|2752200|19155400|18918144|7699434|110979|1.38|0|32
2025-07-04 10:49:32|usamicro_0308|DMAC|65|202503|202503|-173|202603|198200|0|0|0|0|0|0|148.33|4.93|-0.03|0|-15.46|-10.29|0|0|-342.83|-286.16|0|0|0.2|0.12|0.36|2.1|0|0|5248890|36320000|182000|130925700|167152050|55142490|895716|3.9|0|9
2025-07-04 10:49:35|usamicro_0309|NETE|38|202006|202006|-173|202603|198200|0|0|11.79|0.77|7.91|0.56|4.53|11.11|0.41|3.49|-7.5|-1.99|0|0|-109.07|-40.35|5.53|9|3.77|6.65|273.51|1.41|0|0|1667708|865800|316100|40425800|33334976|28724688|13050093|6.88|44.84|82
2025-07-04 10:49:36|usamicro_0310|HYRE|14|202006|202006|-173|202603|198200|0|0|3.07|2.54|3.21|2.58|11.46|29.63|-0.01|1.06|-29.77|-24.07|0|0|-224.6|-285.24|8.78|10|5.75|1.59|2.85|2.59|0|0|7139482|7157000|7800|50572600|55730430|54121725|427382|3.15|26|86
2025-07-04 10:49:37|usamicro_0311|ADXS|63|202006|202006|1|200803|200806|220312475.51|159374982.28|10.28|12.72|14.9|0.83|3.23|0.89|-0.2|0|-35.03|-62.17|0|0|-239.64|-81.9|1.75|3|11.46|2.14|2.31|2.21|0|0|27014214|23846000|8697000|4677400|2205376|2052412|17|0.0333|0|35
2025-07-04 10:49:40|usamicro_0312|VTVT|29|202503|202503|-173|202603|198200|0|0|267.97|68.1|113.99|38.73|3.63|4.96|-0.2|-0.07|-23.49|-19.5|0|0|0|0|0|0|1.65|2.81|-1.46|0.61|0|0|26205346|31059000|926000|9176000|39184500|684918000|101145|15|0|26
2025-07-04 10:49:42|usamicro_0313|SYPR|108|202503|202503|91|199412|201709|63.29|3|0.4|0.32|0.3|0.37|1.4|2.68|0.59|0.72|1.32|-27.46|1.79|0|-6.12|-15.25|1.92|5|0.44|1.47|0.85|1.58|0|0|11622159|6624000|16406000|57905900|50923925|46445360|112396|2.21|0|630
2025-07-04 10:49:44|usamicro_0314|PIXY|18|202003|202003|-173|202603|198200|0|0|2.4|0.77|2.36|0.62|19.59|9.82|-0.54|0|-7.97|-46.94|0|0|-1517.82|-1952.55|3.77|5|1.47|4.45|1.25|0.71|0|0|2147493|10835000|2382000|53769000|77546791|97385645|18911255|3.71|-79.57|67
2025-07-04 10:49:45|usamicro_0315|XELB|81|202503|202503|18|201506|201912|53.5|18.75|2.67|0.76|1.83|0.58|0.59|0.16|0.85|0.31|1.54|10.69|0|0|-17.84|-6.28|4.53|5|0.11|0.2|2.22|2.2|0|0|3469835|298000|12435000|10770200|4319203|34629282|197959|1.81|0|84
2025-07-04 10:49:48|usamicro_0316|GNPX|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|11.84|1.64|0|0|0|0|0|0|0|0|0|0|2.52|8.09|0.03|-2.36|0|0|5679461|3468300|46300|2872100|5504765|8058111|687261|0.2279|0|8
2025-07-04 10:49:49|usamicro_0317|HAIR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:49:50|usamicro_0318|AXR|148|202412|202412|130|199212|202506|36.87|9.01|1.19|2.31|1.16|2.01|0.92|0.91|0.38|0|-4.35|-21.97|0|0|1.72|-5.66|2.34|2|1.73|0.2|0.7|0.62|0|0|18489421|36936000|8965000|77935300|114842328|177713040|334998|21.72|0|16
2025-07-04 10:49:53|usamicro_0319|MYO|20|202503|202503|-173|202603|198200|0|0|-2.04|1.73|2.01|2.18|3.07|3.58|0.19|0.11|-849.63|-114.95|0|0|-155.68|-156.65|4.5|7|3.93|4.97|0.29|-4.7|0|0|9966347|21524300|109900|56190200|74386080|6334416|1495016|2.16|0|50
2025-07-04 10:49:54|usamicro_0320|LIFE|26|202006|202006|-173|202603|198200|0|0|-0.64|-0.53|2.28|2.26|1.21|1.06|0.3|0.14|-72.95|-47.4|0|0|-40.26|-40.88|0|0|2.1|0.5|3.01|1.88|0|0|64121261|41434000|3597000|-4108700|32511321|30598698|384038|3.27|-13.1|44
2025-07-04 10:49:55|usamicro_0321|AQB|23|202503|202503|-173|202603|198200|0|0|327.08|323.22|271.05|268.08|6.82|0.17|0.15|0.21|-25.31|-14.15|0|0|-40.55|-38.52|1|1|1.68|2.19|-0.09|0.3|0|0|5277590|1366300|24933700|2589700|2863356|23752520|128588|0.74|0|64
2025-07-04 10:49:58|usamicro_0322|EVOK|37|202503|202503|-173|202603|198200|0|0|0|0|0.46|0.38|8.31|0.66|0.9|0.86|0|0|0|0|0|0|0|0|3.6|2.06|1.6|1.96|0|0|9648644|12624100|71200|-3742600|3881540|64968800|45934|2.6|0|5
2025-07-04 10:49:59|usamicro_0323|NVUS|28|202006|202006|-173|202603|198200|0|0|0|0|0|0|2.43|2.36|0|0|0|0|0|0|0|0|0|0|4.24|1.84|1.16|1.73|0|0|35737808|8764000|229000|14019600|22079391|16132046|6892632|17.0999|27.22|8
2025-07-04 10:50:00|usamicro_0324|HLTH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:50:01|usamicro_0325|EVOL|90|202006|202006|75|200003|201812|27.73|16.43|1.7|0.4|1.98|0.52|3.79|0.17|0.32|0.14|10.8|5.79|3.22|0|-5.67|-14.3|4.26|10|0.69|0.11|1.48|0.42|0|0|10668567|4271000|1528000|-23712600|5731650|5724130|113|0.47|0|261
2025-07-04 10:50:04|usamicro_0326|JRSH|22|202503|202503|10|201803|202009|12.47|9.22|0.66|0.38|0.72|0.28|1.18|0.66|0.03|0.07|4.11|4.34|5|6.1|25.76|10.57|6.93|6|0.04|0.04|0.79|0.37|0|0|15043421|13346800|7011400|32848700|41630272|37140396|355481|3.278|0|4100
2025-07-04 10:50:06|usamicro_0327|MOTS|16|202006|202006|-173|202603|198200|0|0|1192.32|170.27|842.36|0|4.36|0|0.19|0.9|-49.23|-56.69|0|0|-144.33|-116.05|1|1|2.53|1.44|2.46|3.59|0|0|16513769|17125000|1945000|-2641100|9655|8654|0|0.0003|0|49
2025-07-04 10:50:07|usamicro_0328|FAT|19|202503|202503|5|201709|201812|203.12|161.33|9.87|5.92|6.06|0.07|10.11|12.89|0.29|-2.56|0|0|4.2|23.53|-4.03|-16.68|0|0|0.39|0.34|1.78|2.96|0|0|4252333|12150000|2776000|1290038900|42415884|28288680|149066|2.38|0|44
2025-07-04 10:50:09|usamicro_0329|GEMP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:50:09|usamicro_0330|DRIO|37|202503|202503|-173|202603|198200|0|0|5.28|16.04|3.48|0.99|3.53|0.4|0.05|0.4|-65.92|-71.8|0|0|-535.83|-184.59|2.85|5|0.88|1.04|1.21|1.63|0|0|7297897|27854000|1200000|30786100|28613422|2761740|100333|0.67|0|72
2025-07-04 10:50:11|usamicro_0331|CBLI|66|202006|202006|4|201412|201512|9.55|2.54|16.3|30.27|15.46|26.48|19.17|173.81|-0.13|0|-12.98|-8.38|0|0|-143.85|-119.38|5.24|5|3.01|1.33|1.08|-0.08|0|0|11033433|3766700|9200|25964800|27334440|25089540|552299|2.1|96.04|12
2025-07-04 10:50:13|usamicro_0332|GNMX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:50:14|usamicro_0333|HSGX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:50:14|usamicro_0334|PDSB|27|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.77|2.72|0|0|0|0|0|0|0|0|0|0|2.48|1.39|2.49|3.28|0|0|61392572|39978700|652100|39668000|60443047|20425076|1031980|1.33|0|13
2025-07-04 10:50:16|usamicro_0335|ALRN|18|202006|202006|-173|202603|198200|0|0|0|0|0|0|2.61|3.01|0|0|0|0|0|0|0|0|0|0|1.07|1.9|2.41|4.41|0|0|26793133|18880000|5887000|30120800|48647256|38089742|447379|1.22|92.51|13
2025-07-04 10:50:17|usamicro_0336|DLPN|61|202503|202503|1|201806|201809|28.55|22.1|8.19|0.8|3.24|0.26|4.32|1.38|-0.27|2.47|-22.54|-35.5|0|0|-102.03|-6|5.37|9|0.28|0.16|5.23|0.61|0|0|1594293|7085300|7425200|28747600|12843315|29094195|34198|1.15|0|159
2025-07-04 10:50:19|usamicro_0337|PRTO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:50:20|usamicro_0338|CAPR|81|202503|202503|2|201806|201812|182.6|123.37|15.75|118.01|14.64|17.29|60.51|3.56|3.24|0.01|-18|-34.45|0|0|-235.22|-79.55|5.73|5|1.35|7.3|0.75|11.06|0|0|11360521|144777400|486800|309101100|453571617|150247851|29513818|9.93|0|16
2025-07-04 10:50:23|usamicro_0339|TWMC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:50:24|usamicro_0340|PLXP|30|202006|202006|1|201812|201903|30.82|47.73|69.54|340.01|73.69|307.95|4.91|7.13|0.35|-0.91|-12.74|-2.52|0|0|-294.06|-1683.49|0|0|1.05|1.51|3.7|2.72|0|0|21973385|13257200|1878200|32629700|29757975|29757975|51199|3.25|-33.73|12
2025-07-04 10:50:25|usamicro_0341|RWLK|30|202006|202006|-173|202603|198200|0|0|19.98|2.31|15.45|2.1|12.51|1.72|0.76|0.4|-60.61|-12.88|0|0|-137.84|-68.39|2.04|3|4.72|1.81|1.77|5.56|0|0|17954444|14064000|1973000|11202100|15184049|14018391|211634|1.07|-64.69|50
2025-07-04 10:50:26|usamicro_0342|YOGA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:50:27|usamicro_0343|WISA|14|202006|202006|-173|202603|198200|0|0|22.8|2.6|12.38|1.82|12.75|1.27|-0.5|0.07|-225.47|-109.35|0|0|-476.33|-316.59|1|1|2.66|1.13|-0.69|-1.41|0|0|2467100|12088000|65000|4178600|14862560|7479350|472666|1.9|-89.44|45
2025-07-04 10:50:27|usamicro_0344|SES|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:50:29|usamicro_0345|BOXL|26|202503|202503|-173|202603|198200|0|0|1.26|2.45|0.73|0.03|4.58|0.59|1.55|-2.51|-10.3|-38.8|0|0|-66.86|-66.47|7.29|8|1.86|4.52|4.74|2.88|0|0|2013832|8077000|198700|35466700|3929599|31043764|34053|1.7601|0|68
2025-07-04 10:50:31|usamicro_0346|VLRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:50:32|usamicro_0347|VXRT|143|202503|202503|84|199003|201103|45.33|582|3.39|116.89|2.79|2.07|2.84|2.26|0.58|0|0|0|0|0|-14.27|-88.11|1.78|5|2.56|22.68|-1.54|-1.17|0|0|49399015|41938000|2100000|61218800|103156796|33753145|3133979|0.452|0|14
2025-07-04 10:50:35|usamicro_0348|VVPR|6|201606|202412|2|201703|201709|8.8|7.75|1.24|3|34.69|265.87|195.86|6.41|38.58|-0.76|0|0|0|0|-16.54|-11.84|0|0|0.21|0.99|2.59|6.11|0|0|2204573|26000|2486000|60059600|31093579|12505075|6252208|4.07|0|204
2025-07-04 10:50:36|usamicro_0349|IFMK|23|202006|202006|4|201612|201712|272.31|371.03|0.75|0.55|0.47|0|12.49|0|-1.55|1.51|-14.8|-10.36|0|0|-22.67|-5.82|7.14|5|1.02|1.72|0.05|-7.88|0|0|915532|4426800|82670400|27141500|3023|2381|0|0.0001|0|320
2025-07-04 10:50:38|usamicro_0350|NBY|65|202503|202503|3|200912|201009|44.39|58.67|5.18|2.44|6.5|2.18|8.97|0.55|-0.06|-4.38|-19.16|-22.85|0|0|-2659.97|-260.36|6.37|9|1.2|0.95|0.62|1.15|0|0|9274102|8467000|887000|-5003600|3373396|17622720|15749|0.58|0|28
2025-07-04 10:50:41|usamicro_0351|SLS|58|202503|202503|-173|202603|198200|0|0|18.2|4.49|17.2|3.1|10.1|7.87|0.63|0.36|-10.56|-10.56|0|0|-207.04|-207.04|0|0|8.65|4.43|0.86|1.63|0|0|17958946|28397000|984000|190115700|199062459|14712201|7412765|2.19|0|14
2025-07-04 10:50:43|usamicro_0352|CETX|56|202503|202503|28|201106|201806|12.12|7.71|0.75|0.29|0.53|0.01|23.93|0.31|0.61|3.38|0|0|0|0|-28.38|-64.28|6.38|8|2.81|2.97|1.49|1.92|0|0|2610253|4553000|21613300|19398600|1963060|12027290|1396169|1.1|0|297
2025-07-04 10:50:45|usamicro_0353|OGI|40|202503|202503|38|201512|202506|188.88|46.86|26.65|3.78|21.52|1.03|3.05|0.66|0.29|0|-12.53|-19.02|0|0|-3.36|-28.7|3.1|1|4.21|7.8|2.18|0|0|0|25847013|9820400|180033400|170961300|180678600|237891465|807098|1.35|0|474
2025-07-04 10:50:47|adr_usa_0002|ZNH|40|202006|202006|33|199909|200712|121.58|36.76|1.66|2.02|0.52|0.6|1.19|0.94|1.7|0.99|-29.48|-29.48|2.12|0|-1.48|-9.39|0|0|0.06|0|1.65|1.05|0|0|904346857|2449552100|37673040100|17670891200|8477102900|7363507445|892543|27.65|-0.48|102233
2025-07-04 10:50:49|adr_usa_0005|YY|36|202006|202006|30|201303|202009|27.28|5.91|4.25|1.27|5.02|1.77|5.28|1.09|0.36|0.16|0|0|0|0|22.5|17.17|5.75|5|4.1|4.48|1.32|0.62|0|0|1190829985|2658820600|357715300|4536085000|6294569280|6347120620|63393517|77.9|41|9273
2025-07-04 10:50:50|adr_usa_0006|YPF|93|202503|202503|106|199812|202506|14.7|7.92|1.55|0.77|1.31|0.63|1.66|1.06|0.55|0.82|7.16|5.13|7.16|0|10.2|-8.85|2.99|2|0.47|1.38|1.22|2.06|0|0|749385775|1230000000|17432686100|20938687600|12369687560|12341140395|54790475|31.45|0|22932
2025-07-04 10:50:53|adr_usa_0010|XTLB|68|202412|202412|40|200912|201912|3.47|9.47|65.14|82.14|566.87|344.88|5.54|1.85|0|0.03|-3.2|-0.18|0|0|249.06|-19.15|1|1|0.36|0.29|0.82|0.73|0|0|5706018|1143000|2000|9042800|10047846|5861994|57844|1.14|0|3
2025-07-04 10:50:56|adr_usa_0013|XNET|35|202503|202503|3|202406|202503|107.82|287.1|0.57|-0.09|2.23|0.77|1.06|0.8|0.01|0.09|0|0|0|0|-6.81|-19.02|3.72|5|3.41|1.96|1.79|1.03|0|0|336780965|274572000|40360000|5478000|252607005|275251770|4253326|4.05|0|1070
2025-07-04 10:50:58|adr_usa_0014|XIN|62|202006|202412|68|200712|202412|3.96|0.39|1.14|1.31|0.46|0.02|0.66|0.15|1.62|-17.32|-8.24|143.86|7.13|13.66|5.07|-0.7|2.2|2|0.56|0.16|1.44|1.46|0|0|437756469|97550200|48678000|1878858100|10104660|48275100|18607|1.8|0|6546
2025-07-04 10:51:00|adr_usa_0016|WUBA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:51:01|adr_usa_0018|WNS|69|202503|202503|76|200606|202506|48.72|17|2.24|3.24|2.23|2.21|3.9|3.29|0.26|0.29|0.51|0.72|0|0|10.23|16.33|5.07|8|0.21|0.12|0.77|1.61|0|0|115070063|263815000|213700000|2737973100|2757055308|3297516996|47275534|63.24|0|41466
2025-07-04 10:51:03|adr_usa_0019|WIT|85|202503|202503|97|200103|202506|28.58|20.42|4.96|2.66|5.09|3.01|8.11|3.27|0.16|0.2|1.72|6.21|0.97|2.3|22.38|14.87|3.71|6|0.31|0.21|1.48|0.65|0|0|2458981084|6223972700|1308223700|27313471500|31620646354|17234760386|13624933|3.02|0|180000
2025-07-04 10:51:05|adr_usa_0020|WF|13|202503|202503|26|201812|202506|4.57|6.26|3.86|3.46|1.03|1.34|0.38|0.53|2.44|2.35|0|0|3.09|5.24|2.37|1.72|0|0|0.02|0.02|1.01|0.97|222531392429|230713701800|34323800980|46661023400|2758070500|20759008100|12288079107|11968354991|2889936|49.73|0|15529
2025-07-04 10:51:07|adr_usa_0021|WBK|83|200809|202003|44|200909|202009|13.85|13.33|11.41|10.18|4.71|3.08|1.95|1.04|3.49|3.13|4.15|18.66|6.23|10.05|3.06|1.77|0|0|0.02|0.02|1.07|1.19|209748823381|359515910000|16543165306|28256401200|2571847500|145763338200|43454997964|23904821612|2644387|12.04|-39.77|34199
2025-07-04 10:51:09|adr_usa_0022|WBAI|31|202006|202006|7|201309|201506|73.47|74.89|28.17|21.98|33.54|36.2|20.54|1.88|0.23|0|0|0|0|0|-18.06|-79.63|2.29|1|8|5.18|0.35|0.53|0|0|131269593|48752000|10371500|73160000|123844320|123842880|219839|2.88|-71.06|282
2025-07-04 10:51:11|adr_usa_0023|WB|33|202503|202503|39|201509|202506|61.18|6.91|11.31|4.62|10.65|1.44|8.22|0.68|0.29|0.54|0|0|0.65|8.6|-8.82|13.02|7.16|7|3.07|4.63|1.76|0.93|0|0|1173092467|2083819000|54011000|2188249100|2333185109|2229857990|12046517|9.53|0|4126
2025-07-04 10:51:12|adr_usa_0024|VOD|90|200809|202503|60|201003|202503|106.01|9.16|2.09|1.72|1.29|0.69|4.21|0.46|0.63|0.8|14.45|-1.77|4.79|4.65|6.06|-0.75|0|0|0.61|0.3|0.91|0.96|0|0|8940965546|16768538700|43231939200|56388276600|26088448256|30936314578|179534457|10.66|0|104135
2025-07-04 10:51:15|adr_usa_0025|VNET|45|202503|202503|27|201203|201812|109.99|9.08|2.99|5.84|2.39|1.62|2.24|2.18|0.73|2.72|-35.36|-18.33|0|0|-5.94|-20|2.27|2|2.96|1.97|1.26|-0.85|0|0|299121757|546742900|1118351600|3816540900|1855605960|749274450|33181851|6.9|0|2295
2025-07-04 10:51:17|adr_usa_0026|VLRS|37|202503|202503|46|201309|202503|57.82|1.46|0.77|0.49|0.81|0.18|3.58|1.73|0.56|2.43|-0.36|6.72|0|0|14.5|-14.92|4.04|3|1.33|0.73|0.5|3.77|0|0|341822388|862000000|1700276100|450265700|546265675|472925200|4540777|4.75|0|5002
2025-07-04 10:51:19|adr_usa_0027|VJET|32|202006|202006|-173|202603|198200|0|0|6.58|2.38|5.11|1.67|27.89|1.32|0.83|0.84|-60.38|-107.03|0|0|-15.25|-27.15|2.93|3|5.15|2|2.42|1.91|0|0|27168853|8239300|29709300|57351300|40211340|40211340|277961|8.315|-11.07|297
2025-07-04 10:51:20|adr_usa_0028|VIV|88|202412|202412|102|199912|202506|14.96|18.39|2.11|1.46|1.89|1.8|173.86|1.66|23.82|0.08|6|7.79|7.64|3.3|9.55|5.89|3.86|5|0.25|0.2|1.17|0.72|0|0|1038287443|1082546100|7727561000|18566175000|18544181640|19251109320|31728759|11.4|0|32793
2025-07-04 10:51:22|adr_usa_0030|VIPS|41|202503|202503|49|201303|202506|60.75|7.82|1.5|0.68|1.48|0.54|10.84|1.4|0.58|0.11|0|0|0.39|3.19|7.05|19.15|7.3|9|3.31|5.08|1.46|-0.45|0|0|1106646687|3932077500|2027859000|4648479900|7748993665|10333530165|54744265|15.05|0|20442
2025-07-04 10:51:24|adr_usa_0035|VALE|77|202503|202503|90|200212|202506|23.1|7.04|3.49|1.69|2.61|1.1|2.72|1.18|0.55|0.5|5.52|2.73|3.07|3.87|13.11|2.42|2.7|5|1.19|1.34|1.53|0.96|0|0|5508918881|3998000000|38212000000|56371842100|41449842148|49811435810|359746892|9.71|0|71149
2025-07-04 10:51:26|adr_usa_0036|UN|108|201012|202006|35|201112|202009|20.23|23.83|2.43|3.23|2.15|2.8|7.12|9|1.24|1.84|0|0|2.78|2.95|17.85|13.42|0|0|0.12|0.04|0.73|0.46|0|0|4156962316|6619807600|12791996600|187010103700|158326520000|175836316920|72447640|60.4|0.62|150000
2025-07-04 10:51:29|adr_usa_0037|UMC|85|202503|202503|98|200012|202506|541.47|13.29|1.37|1.91|3.03|2.6|0.95|1.63|0.25|0.13|3.86|5.61|3.86|6.22|3.57|4.91|1.98|3|0.49|0.03|1.34|0.73|0|0|2083444406|3518461600|4752974700|17238972400|19213740000|18762044220|69701643|7.65|0|19577
2025-07-04 10:51:31|adr_usa_0038|UL|107|201012|202412|54|201112|202506|20.77|24.9|2.43|3.29|2.19|2.36|5.32|7.21|1.32|1.46|0|0|2.24|3.17|17.1|13.42|0|0|0.06|0.09|0.75|0.44|0|0|3942180695|7938508500|12791996600|175058236800|149975296962|177649914000|126934672|61.17|0|150000
2025-07-04 10:51:34|adr_usa_0039|UGP|85|202503|202503|98|200012|202506|22.39|9.12|0.63|0.3|0.54|0.15|2.7|1.33|0.95|0.89|3.56|6|4.2|3.74|8.36|0.95|3.66|5|0.19|0.13|0.88|2.19|0|0|949922099|475155500|1856520800|5516111300|3526871824|3591906024|7085780|3.28|0|16003
2025-07-04 10:51:37|adr_usa_0040|UBS|86|202503|202503|43|201409|202506|19.53|22.4|2.08|1.71|2.02|2.47|1.08|1.24|4.65|3.8|1.81|2.52|3.81|1.33|1.74|2.42|0|0|0.25|0.43|1.07|1.2|396300324777|497810000000|139626106336|237043000000|12911000000|202758135600|107811135586|125683781302|99598099|33.82|0|90000
2025-07-04 10:51:39|adr_usa_0042|TX|65|202503|202503|76|200512|202412|17.86|70.2|0.95|0.64|0.64|0.35|1.01|0.49|0.43|0.2|7.1|4.44|4.28|8.97|6.97|1.95|3.2|3|0.24|0.25|1.07|1.83|0|0|1110848524|3755393000|6596714000|9051645800|5908861770|5908861770|5631209|30.1|0|19863
2025-07-04 10:51:41|adr_usa_0043|TV|109|202503|202503|120|199412|202412|20.52|0.09|3.09|1.78|2.48|0.37|2.98|0.23|1.01|0.95|0.97|-2.24|1.18|4.14|7.18|-2.19|3.16|4|0.92|0.58|1.43|1.44|0|0|1926376005|2135388100|3905300300|4252015000|1179677664|1235163066|4421551|2.19|0|42875
2025-07-04 10:51:44|adr_usa_0044|TTM|37|201906|201906|39|200503|201412|11.7|10.1|0.84|0.25|0.58|0.18|2.6|0.9|1.39|0.81|-0.97|-14.36|1.35|0|5.46|-0.55|0|0|0.99|0.79|2.05|3|0|0|3729543257|3713130400|9178909000|8374088400|6381924198|6024239674|14381735|8.87|15.21|98075
2025-07-04 10:51:45|adr_usa_0045|TSU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:51:46|adr_usa_0046|TSM|97|202503|202503|110|199712|202506|34.54|29.13|10.5|10.01|10.87|12.14|6.86|8.55|0.13|0.22|3.34|2.4|2.92|1.18|22.13|25.1|3.78|7|0.46|0.29|1.41|0.89|0|0|11699914013|83169888800|51444830400|1122367692600|1174700939434|1174594353240|2471082439|226.49|0|51297
2025-07-04 10:51:48|adr_usa_0048|TS|73|202503|202503|86|200312|202506|38.66|11.43|2.53|0.82|2.48|1.73|2.31|1.17|0.22|0.02|0|0|2.7|4.44|12.13|-3.55|3.13|3|0.87|0.9|1.55|1.53|0|0|1601187219|3351969000|6633372000|17278951500|20046306500|22076041900|60777263|37.4|0|23200
2025-07-04 10:51:50|adr_usa_0049|TRIB|106|202412|202412|76|199712|201612|22.45|63.49|4.83|1.33|4.23|0.13|6.67|66.68|0.34|-2.5|2.08|-0.42|0.58|0|0.71|-27.34|3.15|6|1.49|0.11|1.23|1.15|0|0|27541888|5167000|9297000|94945800|12110800|16855540|1047190|0.65|0|579
2025-07-04 10:51:53|adr_usa_0050|TOUR|31|202503|202503|2|202412|202506|13.53|12.56|0.55|-0.27|1.31|1.38|1.78|0.69|0.02|0.18|0|0|0.26|4.28|-31.29|-25.22|2.91|3|2.03|0.01|1.4|0.9|0|0|435068921|143739500|35562200|-55914600|98559552|103887391|144768|0.842|0|6188
2025-07-04 10:51:54|adr_usa_0051|TOT|114|202006|202006|110|199212|202006|16.7|12.88|0.92|0.9|0.78|0.6|2|0.97|0.54|0.77|5.04|5.12|3.93|7.94|11.47|-1.62|3.55|3|0.15|0.06|0.81|0.66|0|0|18691622333|36297000000|104925000000|142255065800|90164794160|89111400000|108633676|34.3|-34.04|107776
2025-07-04 10:51:57|adr_usa_0052|TM|130|202503|202503|136|199106|202506|22.8|7.33|1.13|1.36|0.79|0.72|1.51|0.94|1.01|1.07|2.63|-0.34|1.5|3.52|4.76|3.7|1.93|3|0.04|0.08|0.65|0.46|0|0|34296704341|106381083300|102841976300|380184854300|224501341878|240584689620|72505434|172.26|0|369701
2025-07-04 10:52:00|adr_usa_0053|TLK|101|202503|202503|114|199612|202506|15.95|11.53|3.15|2.15|2.81|1.81|7.57|1.89|0.57|0.31|4.19|-1.88|3.66|7.6|16.34|11.49|4.37|8|0.1|0.11|1.06|1.13|0|0|1075574405|2142480000|11829510000|18687880100|16781140068|16781140068|9956046|16.94|0|25888
2025-07-04 10:52:02|adr_usa_0054|TKC|85|202503|202503|98|200012|202506|25.9|7.69|2.17|1.15|2.08|1.03|2.59|0.95|0.57|0.69|3.7|11.34|4.04|5.64|12.6|8.9|3.23|5|0.18|0.06|4.53|0.6|0|0|1900177778|2998737100|2071441500|6073175700|5272058330|5284746390|6100743|6.05|0|21813
2025-07-04 10:52:05|adr_usa_0055|TIA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:52:05|adr_usa_0056|TI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:52:06|adr_usa_0057|TGS|92|202503|202503|106|199812|202506|25.34|9.7|2.88|1.07|1.79|3.05|2.49|1.64|1.07|0.23|10.48|7.03|7.57|0|11.06|13.04|3.3|6|0.16|0.39|0.97|0.71|0|0|188741181|896493100|1217447400|3544214000|3899301980|3947354250|9144953|25.9|0|1060
2025-07-04 10:52:09|adr_usa_0058|TEVA|143|202503|202503|116|198806|201706|86.66|3283|3.2|2.1|2.68|1.15|3.7|3.07|0.82|2.66|0.4|1.06|1.03|0|5.28|0.01|2.85|4|1.8|2.2|0.89|0.92|0|0|1411999067|1697000000|6611000000|34182016600|19223047924|18436000000|181105696|16.76|0|40039
2025-07-04 10:52:11|adr_usa_0059|TEO|92|202503|202503|106|199812|202506|19.03|29.9|1.55|1.08|1.04|0.83|2.71|0.67|3.09|0.68|6.98|14.27|4.85|18.26|13.24|-3.04|4.73|6|1.16|0.49|1.37|-0.05|0|0|440864823|486677500|4012668000|7252589100|3803413008|3780845294|1737335|8.83|0|23415
2025-07-04 10:52:14|adr_usa_0060|TEF|133|202503|202503|102|199412|202006|33.35|61.46|3.63|0.27|2.54|0.72|3.42|1.38|2.14|1.9|13.64|10.02|3.66|6.27|5.18|0.53|3.52|7|0.18|0.06|1.12|0.81|0|0|6785257594|10986731800|34964865600|22800697000|29514389964|27007720000|3114231|5.23|0|113621
2025-07-04 10:52:17|adr_usa_0061|TEDU|24|201812|202006|-173|202603|198200|0|0|0.23|0.2|0.43|0.37|3.23|1.59|-0.11|-0.1|0|0|0|0|0|0|0|0|0.93|2.39|0.18|-0.61|0|0|138730142|56646400|173095300|49784600|93587264|91636096|444038|1.72|63.81|11833
2025-07-04 10:52:18|adr_usa_0066|STM|103|202503|202503|118|199512|202506|50.21|20.55|3.08|2.83|3.06|2.29|3.62|1.54|0.29|0.16|3.27|0.41|2.29|1.18|4.39|9.7|3.04|7|0.58|0.6|1.58|1.22|0|0|2237065265|5959000000|4312000000|24360648600|27209648559|28022815000|214649370|30.41|0|45554
2025-07-04 10:52:21|adr_usa_0068|SSLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:52:21|adr_usa_0069|SSL|60|200812|202006|38|201006|201912|14.31|44.84|1.59|1.18|1.22|0.2|1.93|0.36|0.34|1.23|1.06|-16.62|4.32|13.83|9.13|-21.14|0|0|0.08|0.15|0.88|6.06|0|0|1380033472|2046999800|14236436900|2812533500|2812533516|2711670000|6059102|4.42|0|31001
2025-07-04 10:52:25|adr_usa_0070|SQNS|45|202503|202503|57|201103|202506|4045.45|6.35|3.78|6.49|3.12|1.02|9.7|0.76|-0.22|0.19|-14.54|-20.49|0|0|-72.13|-155.02|4.73|6|1.35|0.23|1.37|-0.14|0|0|25542048|45948000|8843000|1095900|37510872|39911382|963011|1.47|0|208
2025-07-04 10:52:27|adr_usa_0071|SQM|109|202503|202503|122|199412|202506|31.15|16.72|3.96|5.5|3.53|2.25|3.35|1.92|0.52|0.88|3.17|2.2|3.5|5.29|11.14|5.6|2.55|3|0.66|1.24|1.01|0.73|0|0|587028570|2353717000|1842791000|12402650200|10074445206|9285088498|38827480|35.27|0|5837
2025-07-04 10:52:29|adr_usa_0073|SOL|59|202503|202503|45|200712|201903|24.57|77.39|1.23|1.19|0.55|1.12|1.22|0.32|3.6|0.13|5.52|24.81|0|0|-1.53|-5.23|1.92|3|3.28|0.56|2.57|0.71|0|0|105859079|52885000|183191000|120272400|95971392|8991334|512225|1.87|0|159
2025-07-04 10:52:32|adr_usa_0074|SNY|76|202503|202503|89|200303|202506|20.69|17.23|3.27|3.35|2.99|2.48|2.31|1.47|0.25|0.26|5.96|1.44|4.32|4.54|9.42|12.81|4.44|6|0.1|0.12|0.79|0.54|0|0|6668035523|8648899000|11926000700|130572521200|117731170478|121373275871|107186354|48.31|0|100409
2025-07-04 10:52:34|adr_usa_0075|SNP|74|202006|202006|53|200706|202009|12.74|83.08|0.36|0.21|0.31|0.14|1|0.5|0.51|0.34|3.15|1.99|4.66|10.05|7.77|0.32|4.15|6|0.03|0.02|1.28|0.46|0|0|7846180422|27052814300|149512088500|74101680100|48719054904|48678943672|5574302|40.24|-30.86|402206
2025-07-04 10:52:36|adr_usa_0076|SNN|64|201412|202412|38|201512|202506|29.8|32.59|3.71|4.1|3.17|2.31|9.83|2.54|0.4|0.59|0|0|1.7|2.45|10.35|5.44|0|0|0.23|0.09|0.63|1.07|0|0|177160447|619000000|1353000000|15883808700|13377465657|13734363354|24383337|30.63|0|17500
2025-07-04 10:52:38|adr_usa_0077|SNE|144|202006|202006|133|198706|202009|64.04|15.82|0.76|1.08|0.66|1.26|1.83|2.35|0.81|0.38|1.01|1.75|0.83|0.52|1.88|10.57|1.84|3|0.24|0.27|1.12|0.71|0|0|10991374343|33036368800|12170734600|83211711600|94675507425|95762356500|75817731|76.75|29.8|111700
2025-07-04 10:52:41|adr_usa_0078|SMI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:52:42|adr_usa_0079|SMFG|47|202503|202503|23|201909|202506|13.74|12.72|-11.5|-12.66|2.29|2.95|0.73|0.99|2.25|2.21|-39.26|-39.26|3.39|2.7|1.14|0.56|0|0|0.03|0.05|0.69|1.2|1075895402977|1325980780600|261370918853|505171866200|16327945600|-189557280000|97495727736|105506103850|25319146|15.11|0|98300
2025-07-04 10:52:45|adr_usa_0080|SKM|92|202503|202503|106|199812|202506|15.89|10.1|1.27|1.25|1.43|0.7|1.12|1.11|0.53|0.77|4.98|6.12|3.2|6.03|8.93|2.6|6.67|8|0.29|0.07|1.29|1.24|0|0|1570279724|1735259400|10449351900|13460755100|8956569650|15118562265|11910576|23.35|0|40543
2025-07-04 10:52:48|adr_usa_0081|SIMO|65|202503|202503|78|200512|202506|17.33|27.14|2.26|1.9|2.83|3.25|2.7|3.31|0.01|0|3.94|4.23|2.52|2.66|12.44|14.87|5.27|8|5.03|1.58|1.42|0.78|0|0|170615675|275140000|102156000|2279414700|2554554729|2650779846|33650342|75.17|0|1237
2025-07-04 10:52:50|adr_usa_0082|SIM|109|202503|202503|116|199606|202506|13.64|9.72|1.22|0.51|1.24|2.5|1.25|1.37|0.17|0|0|0|0|0|6.73|-0.34|2.04|3|0.09|0|1.97|0.27|0|0|361264915|1462410400|721079100|2688283400|4149044100|4170690000|25167|27|0|4070
2025-07-04 10:52:53|adr_usa_0083|SIFY|84|202503|202503|74|200606|202412|945.8|163.38|8.09|0.88|46.86|0.65|3.79|1.41|0.55|1.77|-0.2|14.86|1.27|0|-13.99|3.63|3.16|6|0.99|0.03|2.72|2.43|0|0|30809206|73700400|207716500|675759100|332088336|822634488|253597|4.59|0|2794
2025-07-04 10:52:56|adr_usa_0084|SID|92|202503|202503|83|199812|201909|51.6|10.69|2.67|1.76|1.66|0.23|2.41|0.82|2.83|4.07|10.76|6.28|12.03|16.39|7.81|-2.27|2.02|4|1.11|0.89|1.99|2.56|0|0|2361885409|3602481600|3682465400|8051181400|1856531460|1932146720|4978384|1.4|0|24869
2025-07-04 10:52:59|adr_usa_0086|SHI|76|201806|202006|26|201312|202006|11.05|8.1|0.36|0.1|0.41|0.19|1.5|0.54|0.22|0.11|0|0|4.81|9.42|9.7|-1.91|0|0|0.06|0.02|1.36|0.3|0|0|345104487|1417433600|1913796400|1013372800|1987251516|1987251516|848386|18.36|-37.17|8516
2025-07-04 10:53:01|adr_usa_0087|SHG|65|202503|202503|86|200312|202506|9.18|7.65|2.89|1.9|1.5|1.8|1.06|0.57|2.65|2.3|-6.12|-16.21|2.37|3.47|2.78|2.26|0|0|0.06|0.01|1.23|1.04|176122738029|258952168500|44146068494|93746669300|3389345400|18939855600|22402146078|22164341148|8346249|45.18|0|22204
2025-07-04 10:53:04|adr_usa_0088|SFUN|37|202006|202006|24|201203|201803|33.65|151.21|4.25|2.58|3.72|0.44|7.43|0.17|1.16|1.25|3.14|-6.88|4.62|0|10.09|-3.62|4.29|3|3.15|0.83|1.06|1|0|0|413717111|233843000|676564000|573764000|98714000|98436800|95240|11|-50.67|3359
2025-07-04 10:53:05|adr_usa_0089|SBS|76|202412|202412|88|200306|202506|15.11|8.69|2.37|1.87|1.49|2.3|1.06|2.51|0.75|0.67|3.19|2.39|2.55|2.99|6.82|6.16|2.48|5|0.57|0.28|1.64|1.56|0|0|499643664|870796900|58941600|18156701900|15016712503|15016712503|19859131|21.97|0|13881
2025-07-04 10:53:07|adr_usa_0090|SBGL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:53:08|adr_usa_0091|SAP|89|202503|202503|102|199912|202506|40.21|58.37|4.42|6.41|5.31|9.53|6.47|7.17|0.18|0.22|1.35|1.23|1.1|0.84|20.87|9.76|4.76|7|0.75|0.23|1.33|0.87|0|0|4690434915|14051890400|5929260200|352050795000|354759866950|358838000000|339254518|304.1|0|101379
2025-07-04 10:53:11|adr_usa_0092|SAN|137|202503|202503|130|199212|202506|12.9|9.55|3.03|-5.75|2.03|2.01|1.66|1.12|2.14|3.14|10.17|10.72|5.52|2.8|3.94|-7.02|0|0|0.08|0.09|1.21|1.11|336477236422|813525054700|126509772695|407117347200|36366204400|70567418400|123389451700|138073300420|52928680|8.3|0|194284
2025-07-04 10:53:14|adr_usa_0093|RYAAY|96|202503|202503|109|199803|202506|21.92|7.76|3.62|2.74|3.53|1.8|3.92|4.02|0.8|0.36|6.2|2.06|0.08|1.5|10.72|2.33|2.14|3|0.76|0.87|0.95|1.81|0|0|2951720408|4289706700|10884781200|29058910900|30606426322|12604355200|96824514|57.67|0|17268
2025-07-04 10:53:17|adr_usa_0095|RIO|0||202412|106|199812|202506|18.86|8.25|2.74|2.03|2.68|1.78|2.48|1.72|0.61|0.23|4.32|8.32|3.82|6.89|11.98|12.3|0|0|0.37|1.01|1.07|0.49|0|0|4259995102|7200000000|55836000000|102727592800|94783852637|0|198134875|58.33|0|46000
2025-07-04 10:53:20|adr_usa_0096|RENN|32|201906|201906|22|201312|201906|9.82|0.92|5.68|0.39|7.74|0.21|0.84|0.45|0.14|0.15|0|0|0|0|-4.29|5.55|0|0|1.57|1.54|1.26|2.68|0|0|396948393|9872000|6965000|175137800|94554998|96450124|2607858|4.01|61.48|820
2025-07-04 10:53:21|adr_usa_0098|RDY|80|202503|202503|93|200203|202506|43.14|22.88|3.21|4.44|3.17|3.26|4.07|3.21|0.35|0.13|0.08|0.39|0.64|0.63|11.27|10.43|4.81|9|1.29|0.64|0.83|0.65|0|0|288942624|677002400|715324000|12363282500|12506906385|2497670370|24428666|15.03|0|21650
2025-07-04 10:53:24|adr_usa_0099|RDS.B|64|202006|202006|60|200506|202006|16.56|12.88|0.56|0.68|0.61|0.36|1.08|0.61|0.28|0.67|6.68|15.14|5.74|10.4|10.94|-4.13|0|0|0.13|0.04|0.89|1.05|0|0|15378827603|27939000000|213100000000|179025831800|94547897374|94334478000|88687254|24.22|-59.57|83000
2025-07-04 10:53:26|adr_usa_0100|RDS.A|64|202006|202006|60|200506|202006|16.23|13.74|0.55|0.7|0.6|0.38|1.06|0.64|0.28|0.67|6.94|14.11|4.85|10.01|10.94|-4.13|2.39|1|0.17|0.22|0.88|0.82|0|0|15378827603|27939000000|213100000000|183944508500|98256423489|98034633000|167743004|25.17|-57.23|83000
2025-07-04 10:53:28|adr_usa_0101|RDHL|36|202006|202412|-173|202603|198200|0|0|4191.92|17.19|3656.82|0.3|19.34|140.02|0.12|2.29|-17.99|-24.76|0|0|-70.86|-78.11|2.61|3|1.11|4.26|0.94|1.4|0|0|36835294|4617000|5573000|-1184900|3398880|69387592|34537|1.94|0|155
2025-07-04 10:53:29|adr_usa_0102|RBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:53:30|adr_usa_0104|QIWI|34|202006|202006|30|201303|202009|19.56|13.93|2.32|1.04|3.24|1.73|6.82|2.61|0.02|0.13|-3.14|-3.23|4.95|5.58|34.72|17.64|6|8|0.8|0.7|1.62|1.67|0|0|366826990|494304000|31891500|653360600|1081184992|1084113468|6464745|17.39|-18.89|3630
2025-07-04 10:53:31|adr_usa_0108|PUK|28|200712|202412|98|200012|202506|18.81|14.89|-0.38|1.04|1|4.18|2.49|1.84|1.23|0.26|-2.45|26.74|3.26|1.85|7.6|-0.58|0|0|0.02|0.05|1.66|1.31|0|0|28051387365|2445000000|964000000|35355357100|32153357124|30924720000|23548936|25.02|0|18158
2025-07-04 10:53:35|adr_usa_0109|PTR|82|202006|202006|78|200012|202006|17.29|22.06|1|0.44|1.19|0.17|1.18|0.32|0.33|0.44|0|0|4.07|4.92|8.73|-0.67|4.63|5|0.03|0.02|1.28|0.57|0|0|13344673258|16041111500|276818852900|142051428200|53716657630|53910799075|3236380|29.35|-41.56|732730
2025-07-04 10:53:37|adr_usa_0110|PTNR|84|202006|202006|72|200209|202009|32.21|72.32|1.82|0.97|1.23|0.72|8.19|1.44|0.45|0.97|5.93|-11.17|4.12|0|9.22|0.97|2.96|3|0.13|0|1.58|0.69|0|0|105975374|295011900|579860900|904668500|709332945|707550943|29388|3.863|-10.16|2745
2025-07-04 10:53:39|adr_usa_0111|PSO|36|200812|202412|62|200912|202506|17.95|18.46|1.9|1.52|1.69|2.26|1.82|1.92|0.4|0.24|5.89|-0.87|3.55|2.04|5.24|4.59|0|0|0.09|0.21|0.86|-0.09|0|0|1066752050|681351000|784076900|10274425300|9738629980|11906675000|10109851|14.93|0|22500
2025-07-04 10:53:41|adr_usa_0112|PRAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:53:42|adr_usa_0113|PKX|93|202503|202503|106|199812|202506|14.73|25.2|0.89|0.43|0.63|0.29|0.9|0.39|0.5|0.49|2.34|0.58|2.34|3.73|5.38|1.36|2.28|2|0.29|0.1|1.41|0.99|0|0|5865794911|10537849800|25168993400|26765533000|14667405519|15518046193|7794283|48.49|0|35261
2025-07-04 10:53:45|adr_usa_0114|PHI|109|202503|202503|122|199412|202506|31.02|8.64|3.53|2.83|5.55|1.25|3.11|2.35|1.64|2.45|3.99|0.55|2.91|7.84|11.19|7.2|4.28|7|1.47|0.18|1.11|0.45|0|0|638817214|255458800|5252852900|9409878800|4701374208|4713185536|1518370|21.76|0|18784
2025-07-04 10:53:48|adr_usa_0115|PHG|136|202503|202503|134|199112|202506|1837.07|53.17|1.02|2.01|1.14|1.18|1.69|1.75|0.47|0.65|5.03|6.46|2.7|4.03|8.82|6.86|3.23|7|0.17|0.12|1.43|0.58|0|0|3299697928|1293384400|3210407200|29115838000|22183514320|21963003832|28185608|23.98|0|80718
2025-07-04 10:53:51|adr_usa_0116|PBR.A|84|202503|202503|98|200012|202506|11.56|8.69|1.54|1.4|0.85|0.84|1.38|1.08|0.84|0.35|-37.04|-69.64|2.83|13.65|10.05|-0.45|0|0|0.19|0.1|1.68|2.46|0|0|15614002029|7669000000|107980000000|90838988300|74367988256|75265040924|73848606|11.54|0|57983
2025-07-04 10:53:54|adr_usa_0117|PBR|84|202503|202503|98|200012|202506|12.65|9.42|1.65|1.41|0.94|0.91|1.56|1.17|0.84|0.35|-35.2|-70.5|5.72|12.59|10.05|-0.45|2.51|3|0.59|0.36|1.68|2.53|0|0|15614002029|7669000000|107980000000|97090023700|80619023664|81591478506|301193900|12.51|0|57983
2025-07-04 10:53:56|adr_usa_0119|PAM|59|202503|202503|63|200909|202506|15.48|6.94|1.32|0.76|0.81|1.79|1.83|1.08|3.45|0.49|6.75|35.84|0.08|0|5.75|7.97|2.16|4|1.11|1.14|0.82|0.37|0|0|379959908|1122536500|3391006000|4363976000|3773279866|4278803360|11558840|69.38|0|1944
2025-07-04 10:53:59|adr_usa_0120|PAC|46|202503|202503|62|200912|202506|22.59|24.01|7.61|4.93|7.45|6.18|3.72|9.44|0.16|2.15|5.84|8.28|4.71|1.89|11.54|17.45|2.97|4|0.55|0.58|0.72|2.1|0|0|285694366|795942100|86719800|10923495600|11602170474|12881682000|23685823|229.62|0|1243
2025-07-04 10:54:01|adr_usa_0121|OSN|30|201706|202006|7|201812|202009|1.63|2.83|0.47|0.61|0.13|0.24|0.33|0.25|0.33|0.29|0|0|0|0|6.75|6.35|0|0|0.23|0.26|1.71|0.15|0|0|2514069|1454100|2687500|76405800|29422620|29422620|269930|4.46|27.43|177
2025-07-04 10:54:03|adr_usa_0122|ORAN|48|200812|202006|43|200912|202009|20.69|9.53|0.76|0.34|0.81|0.54|2.34|0.76|0.18|0|12.36|4.81|5.95|4.89|6.72|8.37|0|0|0.03|0|0.98|0.34|0|0|7343392972|14301303700|38907958700|16019489100|27445481562|28819347803|4126482|10.33|-33.99|142969
2025-07-04 10:54:04|adr_usa_0123|OMAB|47|202503|202503|58|201012|202506|18.13|18.91|5.71|5.24|5.36|6.55|4.37|8.9|0.51|0.95|5.09|0.87|5.27|4.3|14.35|12.21|4.31|6|0.18|0.34|1.09|1.94|0|0|118028330|111168300|128511000|5535670600|5092611600|5144591450|7168331|105.5|0|1000
2025-07-04 10:54:07|adr_usa_0124|OIIM|82|202006|202006|73|200012|201903|889.35|34.2|0.44|0.86|103.29|0.71|0.89|1.28|0.01|0|0|0|0|0|-0.71|0.58|4.09|8|0.99|0.08|1.85|1.17|0|0|80557557|41360000|15150000|57472100|95591682|1962930|305976|3.54|171.11|289
2025-07-04 10:54:08|adr_usa_0125|OIBR.C|55|202006|202006|33|201012|201903|6.31|0.03|2.69|1.24|1.04|0.39|1.76|1.12|1.85|3.23|58.8|-10.51|8.46|0|2.62|-47.65|3.08|2|0.09|0.1|1.36|2.56|0|0|1930488538|1117463100|7478849300|5409034800|1678566225|1678566366|1723072|1.41|23.68|58089
2025-07-04 10:54:10|adr_usa_0126|OIBR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:54:11|adr_usa_0127|NVS|85|202503|202503|98|200012|202506|18.88|18.94|3.93|4.56|3.86|4.58|3.21|6.23|0.32|0.77|3.86|4.66|2.88|3.3|13.23|8.67|4.14|7|0.16|0.1|0.48|0.27|0|0|9824588235|7196000000|13595000000|261359544100|237089314439|278807040000|156438545|121.01|0|103914
2025-07-04 10:54:13|adr_usa_0128|NVO|149|202503|202503|130|199212|202506|22.92|20.44|3.98|8.45|4.27|7.06|7.61|15.26|0.11|0.86|3.99|3.44|1.26|2.4|52.07|69.44|6.54|10|0.09|0.18|0.51|0.07|0|0|1775052419|6027118300|7618479200|317876316100|306681832226|161844998000|664885482|69.02|0|44089
2025-07-04 10:54:17|adr_usa_0130|NTZ|112|202412|202412|103|199312|201909|43.64|0.43|0.73|0.05|0.77|0.12|1.74|0.71|0.12|0.78|6.4|0|1.14|0|-0.58|-30.45|3.91|7|0.04|0.11|0.68|3.44|0|0|101406910|21146500|176136700|67072000|40093144|40495000|12059|3.64|0|4615
2025-07-04 10:54:19|adr_usa_0133|NTES|85|202503|202503|90|200212|202506|58.21|19.32|18.78|5.52|20.2|5.82|11.18|4.3|0.17|0.07|1.8|-3.11|1.47|2.05|25.5|28.74|4.82|7|1.82|1.43|1.05|0.48|0|0|3266290026|19289439500|622788000|67834351500|85268784444|88314087600|141810499|134.58|0|20000
2025-07-04 10:54:22|adr_usa_0136|NOK|105|202503|202503|114|199612|202506|45.4|34.52|2.17|0.86|6.13|1.39|5.51|1.24|0.23|0.2|6.43|4.74|2.91|2.74|16.34|3.11|3.35|6|1.01|0.73|1.52|1.22|0|0|8928772011|7816587300|2954508100|24710442200|27872704580|29170812580|78151507|5.18|0|98322
2025-07-04 10:54:25|adr_usa_0137|NOAH|43|202503|202503|58|201012|202506|20.5|12.31|5.06|2.28|5.54|2.37|5.44|0.57|0.08|0|0|0|1.57|8.85|19.87|11.75|5.14|5|4.85|3.96|2.22|0.88|0|0|359042345|742249000|85540100|47648800|798221238|739347486|2534422|11.94|0|2992
2025-07-04 10:54:27|adr_usa_0138|NMR|76|202503|202503|89|200303|202506|22.89|9.01|10.58|5.46|2.63|1.85|1.14|0.84|3.93|4.29|-1.61|4.9|1.82|5.94|0.73|2.5|0|0|0.04|0.01|1.11|0.63|7616217744|10270780800|18818522899|36854713400|4025287200|82780036300|19426439312|20537721036|3068018|6.58|0|27079
2025-07-04 10:54:30|adr_usa_0140|NICE|105|202503|202503|118|199512|202506|53.78|23.56|3.15|8.37|3.57|3.95|2.59|3.05|0.04|0.13|1.56|0.49|0.64|0|3.77|7.26|3.73|7|1.35|2.21|1.13|1.03|0|0|269377071|1610677000|243890000|9532058700|10683523718|11086070030|75714741|168.91|0|5996
2025-07-04 10:54:33|adr_usa_0141|NGG|11|200803|202503|101|200003|202506|18|19.1|3.26|4.08|2.12|3|4.26|1.49|2.56|1.24|3.67|4.33|5.35|4.13|12.26|2.59|0|0|0.1|0.09|0.39|0.26|0|0|4159513005|8966704000|60328490000|124438347700|72878999368|37843102955|81742962|74.41|0|23057
2025-07-04 10:54:36|adr_usa_0142|NCTY|37|201306|202412|80|200412|202412|118.76|1.12|7.45|2.53|7.24|2.34|1.96|1.81|1.68|0.3|0|0|0|0|90.39|-26.66|0|0|1.92|2.78|1.57|1.47|0|0|98949358|1494600|1497300|124127800|109405472|5926026|661273|7.78|0|61
2025-07-04 10:54:38|adr_usa_0146|MTLS|33|202503|202503|44|201406|202506|409.92|32.63|4.07|9.71|3.68|1.13|5.68|1.24|0.58|0.12|0|0|0|0|-0.31|-0.94|6.92|7|1.3|2.26|1.06|1.2|0|0|84709310|112757100|110854200|252217200|333729680|300546100|513220|5.65|0|2177
2025-07-04 10:54:40|adr_usa_0147|MTL|74|202006|202006|61|200409|201912|56.9|2.37|1.48|1.15|0.57|0.09|1.77|1.19|-1.14|-1.3|-13.02|-28.69|2.09|0|0.53|-3.1|0|0|1.16|0.03|0.84|1.82|0|0|246987162|67345500|1633278000|4853239100|445976923|445976923|103239|1.61|-25|56182
2025-07-04 10:54:41|adr_usa_0148|MT|93|202503|202503|106|199812|202506|75.44|20.64|0.72|0.41|0.38|0.4|1.32|0.47|2.01|0.24|2.07|-6.3|1.67|1.66|9.68|-7.62|1.66|2|0.85|0.74|2.12|1.56|0|0|3206166667|5319000000|33766000000|32869798400|24048798442|35369600000|47318164|31.58|0|191248
2025-07-04 10:54:44|adr_usa_0149|MR|30|202006|202006|10|201712|202006|19.96|2.78|9.01|1.45|6.31|0.28|0.95|0.17|0.68|0.71|-49.36|-96.64|0|0|-14.97|-2.95|1.8|1|3.35|4.66|1.99|6.33|0|0|109388000|9221000|1780395000|811561800|158858784|158124960|2553587|4.41|17.91|236
2025-07-04 10:54:45|adr_usa_0153|MOBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:54:46|adr_usa_0154|MIXT|33|202006|202006|29|201306|202009|21.62|20.97|1.75|1.23|2.14|1.45|2.14|1.88|0.03|0.02|7.81|8.09|1.91|2.8|10.18|7.83|7.45|9|0.43|0.22|0.3|1.23|0|0|36333279|24513000|28317000|170696900|186087100|189958850|431665|8.5|-35.91|1103
2025-07-04 10:54:47|adr_usa_0156|MFG|60|202503|202503|73|200703|202506|19.32|12.09|-2.55|-8.27|2.11|2.94|0.95|1|3.71|2.15|-15.09|-60.18|4.15|3.42|1.48|0.47|0|0|0.01|0.01|0.95|0.76|1034023439721|1396485983600|287189696033|484404463700|10217879400|-264061902900|69472098252|70591147220|15489973|5.56|0|74274
2025-07-04 10:54:49|adr_usa_0158|MBT|82|202006|202006|79|200012|202009|16.14|9.47|2.63|1.6|2.22|1.15|5.29|19.89|2.05|15.06|7.73|14.93|6.25|9.89|15.9|12.71|5.13|8|0.41|0.63|1.17|1.18|0|0|1189330527|2702455500|5724866300|10755608300|8115466880|8138495120|26330228|9.16|4.26|62885
2025-07-04 10:54:51|adr_usa_0159|LYG|68|202503|202503|94|200112|202506|20.67|13.35|3.05|1.65|1.4|2.71|1.52|1.03|2.29|1.62|-4.14|25.56|6.16|3.72|0.99|0.48|0|0|0.04|0.03|1.24|1.58|577174541874|614721236700|69584664580|81362715600|15031628700|82244944400|63643982050|75722250000|76242310|4.25|0|63069
2025-07-04 10:54:54|adr_usa_0160|LXFR|42|202503|202503|51|201209|202506|28.02|15.62|0.95|1.05|0.85|0.83|2.03|1.44|0.77|0.2|1.75|3.31|3.56|5.34|9.88|4.96|5.17|6|1.47|0.84|1.12|0.5|0|0|23417500|4100000|105900000|367908700|326008662|340659984|1418755|12.18|0|1600
2025-07-04 10:54:56|adr_usa_0162|LPL|70|202503|202503|55|200412|201809|42.64|67.03|0.8|0.81|0.61|0.17|1.13|0.8|0.58|2.32|-18.99|12.84|0.97|0|3.72|-9.3|2.37|1|0.59|0.16|0.99|1.07|0|0|2109915742|674295500|18097111600|13718697900|3420000000|2447459388|659969|3.42|0|26231
2025-07-04 10:54:58|adr_usa_0164|LOGI|105|202503|202503|113|199703|202506|81.42|21.72|2.32|3.54|2.66|3.02|7.12|6.27|0.1|0|2.57|1.57|1.55|1.51|16.04|46.38|4.73|9|4.64|6.45|1.39|0.56|0|0|364155800|1503205000|117772000|11828887700|13385116170|15446659660|48176312|90.13|0|6600
2025-07-04 10:55:01|adr_usa_0165|LND|51|202503|202503|56|201106|202506|29.11|6.8|3.07|1.86|3.09|1.72|0.94|1.01|0.18|0.41|7.99|12.43|7.32|7.01|6.06|9.66|2.23|4|0.01|0|1.17|1.34|0|0|49459669|14098200|24010100|521042200|381527365|227281775|132139|3.83|0|312
2025-07-04 10:55:03|adr_usa_0166|LITB|37|202503|202503|48|201306|202506|1060.56|7.46|0.52|0.43|0.62|0.09|15.22|4.93|-0.4|-0.05|-5.39|15.09|0|0|-57.54|91.66|8.41|10|0.89|0.31|0.02|2.34|0|0|59059676|15857000|16375000|5797600|20964637|128260408|13401|1.147|0|953
2025-07-04 10:55:06|adr_usa_0168|LFC|40|201212|202006|27|201312|202009|20.41|8.77|-0.39|-0.79|0.97|0.57|2.86|1.08|0.18|0.13|0|0|1.74|4.64|8.67|11.09|0|0|0.09|0.02|1.32|0.97|2873081765|109292100|69669814893|159766362200|7698955100|-87989330800|63708645070|61649441385|5392257|11.27|-1.4|102297
2025-07-04 10:55:07|adr_usa_0169|LEJU|28|201912||-173|202603|198200|0|0|0|0|0|0|1.8|1.06|0|0|0|0|0|0|0|0|0|0|0.47|0.26|2.43|0.32|0|0|214626304|257678800|41962000|9206100|269227728|269167734|233406|1.98|4.19|2312
2025-07-04 10:55:08|adr_usa_0173|KUTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:55:09|adr_usa_0174|KT|85|202503|202503|102|199912|202506|11.96|21.48|1.08|0.45|0.63|0.54|1.05|0.9|0.91|0.67|4.46|-23.29|3.41|3.59|3.74|2.81|5.86|7|0.37|0.15|0.92|1.32|0|0|2018909839|3138784800|11834294400|15752128600|10176921880|10197662398|30136282|20.78|0|23372
2025-07-04 10:55:11|adr_usa_0176|KOF|109|202503|202503|122|199412|202506|21.37|16.27|1.67|1.19|1.53|1.36|2.56|2.73|0.57|0.49|0|0|1.87|4.27|9.36|5.27|0|0|0.52|0.15|1.02|1.04|0|0|682986294|1496405400|2710168400|22863113400|20321347936|20321347936|26892736|96.73|0|80000
2025-07-04 10:55:14|adr_usa_0178|KEP|92|202503|202503|106|199812|202506|18.63|4.77|0.98|0.17|0.65|0.27|0.43|0.64|0.29|0.5|0|0|1.62|0.52|3.35|-1.32|1.31|1|0.23|0.01|1.02|1.37|0|0|3413826917|4509670900|139446115100|28727430300|18283137568|18283137568|10343366|14.24|0|47452
2025-07-04 10:55:17|adr_usa_0179|KB|74|202503|202503|94|200112|202506|11.22|7.92|4.06|2.95|1.34|2.29|1.07|0.77|2.26|2.16|-8.95|-10.05|2.12|2.86|2.42|2.71|0|0|0.18|0.05|1.35|0.88|184374245920|273753623900|17155905104|85960013800|4169936400|31362493200|30385290468|32505640056|17387835|82.59|0|25343
2025-07-04 10:55:19|adr_usa_0181|JRJC|74|202006|202006|49|200409|201612|220.58|4.26|3.39|0.01|6.23|0.53|1.63|0.91|0.03|0|0|0|0|0|-8.09|-56.1|4.5|6|2.31|0.2|2.08|1.22|0|0|53090727|9837000|6522000|411500|18730140|17650204|284485|7.67|16.57|493
2025-07-04 10:55:21|adr_usa_0182|JOBS|66|202006|202006|63|200412|202009|39.85|33.06|5.31|7.07|7.05|10.01|4.8|3.2|0.09|0|0|0|0|0|11.57|10.34|4.35|5|1.61|2.08|1.05|0.22|0|0|539720145|1513086500|83614100|3691283700|5200831680|5256495552|12725687|77.44|7.37|8650
2025-07-04 10:55:23|adr_usa_0183|JMEI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:55:23|adr_usa_0184|JKS|44|202503|202503|57|201009|202412|11.77|41.93|0.9|0.95|0.29|0.1|1.06|0.43|2.26|2.62|-10.82|-12.77|1.26|14.14|4.24|4.18|3|4|13.84|17.66|2.29|0.44|0|0|580470679|3769734200|1888970200|5775458300|1096063928|942793990|13012016|21.22|0|15000
2025-07-04 10:55:26|adr_usa_0185|JHX|80|202503|202503|93|200203|202506|28.51|27.44|3.04|4.51|2.83|3|37.76|5.35|-0.52|0.52|3.7|5.63|2.75|1.96|49.9|6.86|3.66|6|0.01|0.01|1.21|1.92|0|0|127513924|562700000|1383900000|12115641300|11557827532|11971428000|160046809|26.89|0|4869
2025-07-04 10:55:29|adr_usa_0186|JD|33|202503|202503|29|201803|202506|91.32|7.96|1.21|1.12|1.16|0.3|13.07|1.46|0.31|0.26|0.43|-0.4|0.37|3.06|-10.63|19.95|5.78|8|2.62|2.52|1.21|0.51|0|0|7886047019|26730226000|5239470700|38882107600|47050560000|49633102080|309497482|32.64|0|240000
2025-07-04 10:55:31|adr_usa_0188|IX|88|202503|202503|101|200003|202506|14.7|11.16|5.55|4.18|1.76|2.15|1.24|0.93|3.79|1.54|0.62|4.85|1.52|3.62|2.48|3.76|0|0|0.02|0.04|1.21|0.91|9705129510|21245117400|9057364028|25490365400|29890693600|42567054100|25521467852|5628157864|4665478|22.52|0|50817
2025-07-04 10:55:34|adr_usa_0189|ITUB|81|202503|202503|82|200412|202506|14.96|9.75|3.29|2.06|2.67|2.59|2.38|2.1|1.78|2.54|3.27|6.97|1.44|7.15|8.73|4.68|0|0|0.36|0.12|1.68|0.94|73493198462|134538705100|36422416410|49596268400|2098753300|114168394200|73220610050|66597122578|211799819|6.79|0|95000
2025-07-04 10:55:36|adr_usa_0190|IRS|92|202503|202503|106|199812|202506|89.86|6.07|3.99|4.72|2.16|3.74|1.66|0.84|6.52|0.51|0.79|201.26|3.06|11.56|0.85|-5.57|1.69|1|0.62|0.22|1.48|1.16|0|0|525814179|412167500|803283400|1362317400|1042653535|802348498|1998782|13.93|0|1702
2025-07-04 10:55:39|adr_usa_0191|IRCP|79|202003|202003|70|200106|201812|18.54|0.81|2.96|4.74|2.76|1.66|2.59|0.33|1.13|0.7|0|0|7.73|3.96|14.43|-19.16|3.25|2|0.01|0.07|0.84|1.35|0|0|93129090|124450700|15985900|715877500|251397930|251445012|30437|7.98|-36.99|865
2025-07-04 10:55:41|adr_usa_0193|ING|85|202503|202503|110|199712|202506|17.76|10.32|3.09|0.34|2.52|2.85|1.3|1.16|4.65|3.26|-12.15|9.21|4.25|6.17|2.3|1.02|0|0|0.07|0.15|1.65|2.11|604334797607|769591436900|75725424447|151521870700|3470731600|96900745800|65033703630|85294574640|47754241|21.87|0|53431
2025-07-04 10:55:44|adr_usa_0194|INFY|89|202503|202503|101|200003|202506|40.29|24.38|11.07|4.26|10.94|4|15.8|6.85|0|0|1.89|3.56|1.43|2.73|32.43|27.36|4.49|8|1.71|1.26|1.29|1.07|0|0|2538824682|4509000000|2438000000|72340747500|76799747451|78733258448|204732651|18.53|0|242371
2025-07-04 10:55:46|adr_usa_0195|ILIAY|5|201403|202006|25|201406|202009|27.09|4.7|2.6|2.29|2.18|1.6|3.43|1.57|0.61|0.86|-2.31|-2.81|0.43|1.84|12.57|18.77|0|0|0|0|-0.06|0.21|0|0|580942909|1131418000|9877976600|13938034800|9733210800|5084580|0|8.3|86.52|11083
2025-07-04 10:55:48|adr_usa_0196|IIJI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:55:48|adr_usa_0197|IHG|39|201212|202412|46|201312|202506|25.11|29.94|4.09|3.13|3.94|3.82|34.4|23.72|-2.68|-1.42|0|0|2.36|1.45|47.27|-14.64|0|0|0.2|0.39|1.23|1.52|0|0|332839276|993000000|631000000|20281292600|17996292588|22596063322|28354044|115.34|0|400000
2025-07-04 10:55:51|adr_usa_0199|IBN|78|202503|202503|99|200009|202506|20.13|20|3.46|3.12|3.21|4.97|1.99|3.27|1.86|0.7|-7.91|0.7|1.69|0.71|2.69|3.04|0|0|0.63|0.49|1.82|1.73|61072664819|110055701900|12605291283|25021482700|1374642400|122322519600|120019776072|110166761360|141461438|33.64|0|131232
2025-07-04 10:55:53|adr_usa_0200|IBA|86|202006|202006|83|199912|202009|10.29|10.69|0.53|0.39|0.66|0.62|1|1.07|0.07|0.06|2.45|3.1|3.06|1.83|9.46|8.06|3.23|4|0.15|0.04|0.61|0.92|0|0|469132696|772606800|834154800|1338860800|1987500000|1986796425|348829|39.75|-27.52|28000
2025-07-04 10:55:55|adr_usa_0201|HTHT|45|202503|202503|60|201006|202506|158.38|23.72|4.34|10.53|4.18|3.35|6.02|7.21|0.53|0.5|-0.57|-0.29|1.51|4.72|9.01|-8.64|3.47|1|1.77|4.84|1.27|1.4|0|0|385588167|1495911400|5313850000|9658324800|10411374272|9717174336|54954119|33.92|0|27174
2025-07-04 10:55:57|adr_usa_0202|HSBC|84|202503|202503|102|199912|202506|24.76|11.15|2.01|-1.26|2.46|3.07|1.56|1.11|1.08|0.52|3.39|0.28|4.34|5.43|3.84|0.23|0|0|0.15|0.29|1.01|0.39|1236060839696|1615095000000|129624800127|254660000000|14702000000|65081366500|212383366459|245530810000|86379603|60.79|0|235047
2025-07-04 10:56:00|adr_usa_0204|HNP|54|200806|202006|43|200912|202009|28.75|24.47|1.96|1.67|0.52|0.26|1.53|0.35|2.63|1.83|0|0|4.74|4.89|2.39|0.72|0|0|0.13|0|0.96|0.94|0|0|1016001819|2170259100|43614218300|40158754200|6055538989|6975324375|208056|15.43|-22.35|57415
2025-07-04 10:56:02|adr_usa_0205|HMY|74|201512|202412|32|201706|202506|25.52|15.15|0.9|1.83|1.09|2.4|1.28|3.57|0.17|0.05|0|0|1.21|1.27|-6.78|-1.69|0|0|0.97|2.17|0.19|3.1|0|0|173075171|499726300|1688439300|8316151500|8691903495|6103493000|68689240|13.97|0|39800
2025-07-04 10:56:04|adr_usa_0207|HMC|149|202503|202503|123|199409|202506|19.31|8.25|0.85|0.74|0.55|0.32|1.45|0.48|0.89|0.36|1.55|3.21|1.8|4.8|5.44|1.29|2.56|4|0.04|0.11|0.81|0.66|0|0|8999923315|31659195500|70438594000|39221278900|39313130004|49778422887|21932909|28.83|0|218674
2025-07-04 10:56:08|adr_usa_0208|HKTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:56:09|adr_usa_0209|HIMX|65|202503|202503|77|200603|202506|30.09|14.62|1.19|1|1.29|1.5|2.06|1.72|0.23|0.59|5.92|0.73|5.35|4.14|9.78|-0.22|3.84|5|3.59|1.99|1.15|1.33|0|0|138901306|280984000|137530000|1824765700|1561976662|1546300940|11517194|8.93|0|2000
2025-07-04 10:56:11|adr_usa_0210|HDB|80|202503|202503|93|200203|202506|31.29|23.53|6.96|8.49|8.27|7|4.16|3.21|0.92|1.22|-2.23|-4.73|0.69|1.92|8.03|9.13|0|0|0.46|0.32|1.42|1.29|62718314705|165920023300|14404389990|29221409000|614819400|242533839400|195564844783|141183856495|168510879|76.67|0|117082
2025-07-04 10:56:14|adr_usa_0211|GWPH|33|202006|202006|29|201303|202006|59.96|127|112.64|5.86|113.98|6.94|7.42|4.25|0|0|-5.07|0.03|0|0|-24.05|-7.69|0|0|9.12|15.91|2.04|0.86|0|0|211539173|477557000|147439000|2590038400|3067536250|3082429450|36800306|98.5|-15.97|901
2025-07-04 10:56:15|adr_usa_0212|GSK|142|202503|202503|132|199206|202506|38.92|19.91|3.86|2.96|3.61|1.98|19.4|4.26|-0.85|1.3|5.39|5.33|3.85|4.17|22.91|14.01|4.78|7|0.24|0.44|0.56|0.7|0|0|6124286431|5802289400|14070303600|95435576100|78418840320|96441600000|185785565|38.4|0|99437
2025-07-04 10:56:18|adr_usa_0213|GSH|64|201212|202006|26|201312|202006|21.31|11.34|1.08|0.37|1.19|0.46|0.86|0.3|0.03|0|0|0|5.34|4.56|3.08|-2.15|0|0|0.16|0|0.99|0.6|0|0|422085236|226965700|3999620700|969413000|1201367536|1141346944|404461|8.48|-45.22|41761
2025-07-04 10:56:20|adr_usa_0214|GRVY|73|202503|202503|82|200412|202506|23.83|7.72|0.58|3.33|1.45|1.19|1.76|1.1|0.01|0|0|0|0|0|3.97|25.82|4.62|9|0.41|0.39|0.28|1.1|0|0|70933928|396573300|6574900|46487000|442575441|442575441|695038|63.69|0|284
2025-07-04 10:56:23|adr_usa_0216|GRFS|42|202412|202412|56|201106|202506|24.71|29.85|3.65|3.29|2.38|0.79|2.84|1|1.29|1.52|1.42|-8.48|1.92|2.36|6.7|4.79|4.11|4|0.3|0.9|0.95|0.06|0|0|884922685|1041567900|3274476700|17250220400|6150898264|5761553600|6299173|9.04|0|24040
2025-07-04 10:56:25|adr_usa_0217|GRAM|35|202409|202409|20|201306|201806|31.78|24.44|0.91|0.74|0.45|0.09|1.33|1.03|0.78|-0.8|2.1|6.2|1.45|0|-0.68|-25.94|2.17|2|0.29|0.01|-0.56|1.53|0|0|218739694|10166000|134696300|51311500|10930502|6626577|0|0.038|0|18500
2025-07-04 10:56:28|adr_usa_0219|GOLD|138|202006|202006|119|199012|202009|33.83|11.27|5.43|5.46|5.74|4.56|2.23|2.35|0.42|0.23|-0.16|0.73|0.98|0.95|1.44|13.4|1.72|3|1.77|0.97|0.32|1.08|0|0|1575950384|3743000000|24727000000|61951904400|49981494291|49979580000|512605813|28.11|62.2|22500
2025-07-04 10:56:30|adr_usa_0220|GOL|66|202006|202006|54|200412|201806|76.47|744.04|2.21|1.07|1.94|0.34|3.89|20.42|1.01|-0.84|-2.6|-0.72|1.44|0|-53.3|-2123.57|3.35|5|1.83|2.38|1.71|2.5|0|0|582600163|332122700|1089552800|2828931100|1422654684|1158769020|11549905|8.04|-58|15981
2025-07-04 10:56:32|adr_usa_0222|GGB|89|202503|202503|102|199912|202506|33.66|10.27|820.27|1.14|16.43|0.5|1389.9|0.6|0.82|0.26|2.99|1.47|3.01|3.89|7.42|2.01|2.01|2|0.91|0.69|48.39|2.38|0|0|1371149679|1192459900|3412060900|7206925800|5924734604|4995488404|42741917|2.92|0|24787
2025-07-04 10:56:34|adr_usa_0223|GGAL|85|202503|202503|98|200012|202506|13.51|5.66|1.77|0|1.16|1.09|1.61|1.28|1.55|0.27|0|0|0.71|4.67|6.32|16.08|0|0|1.64|1.26|1.22|2.03|6167432076|8389415900|1618066978|8449132900|527174000|1380154700|8093913906|7185996964|75006948|50.39|0|9521
2025-07-04 10:56:37|adr_usa_0224|GFI|128|201512|202412|34|201612|202506|30.58|17.15|2.04|3.44|1.95|4.08|2.1|4.07|0.62|0.48|0|0|3.11|2.3|-0.07|5.18|0|0|0.5|1|0.22|2.35|0|0|349869318|860200000|4374400000|22986122800|21185222814|18302583699|71210009|23.67|0|5655
2025-07-04 10:56:40|adr_usa_0226|GENE|16|200806|200806|-173|202603|198200|0|0|2.95|2.21|2.65|0.13|6.76|5.25|0.04|0.01|-0.17|-1.26|0|0|-20.59|-22.93|0|0|1.51|1.06|2.57|1.85|0|0|7514366|9766800|302500|37223100|51360235|2413683|4900928|3.73|86.83|13
2025-07-04 10:56:42|adr_usa_0227|GAME|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:56:44|adr_usa_0228|FWP|16|201612|202006|4|201712|201812|0.89|0.62|0|0|0|0|13.64|0.55|0|0|0|0|0|0|0|0|0|0|0.09|0.06|1.96|0.81|0|0|138028250|75626000|1000|-33860500|42592560|208106556|211946|6.18|-11.71|5
2025-07-04 10:56:45|adr_usa_0229|FORTY|93|202503|202503|106|199812|202506|22.87|24.47|0.65|1.03|0.48|0.71|1.24|2.88|0.54|0.68|-1.45|-0.34|4.89|1.22|4.13|2.77|3|5|0.06|0|1.23|1.7|0|0|185950101|526794000|156935000|2592909400|1958752425|1953616875|54204|127.75|0|17378
2025-07-04 10:56:48|adr_usa_0230|FMX|93|202503|202503|106|199812|202506|24.74|114.27|1.39|0.93|1.37|4.35|2.65|11.82|0.51|0.49|0|0|1.57|3.37|7.97|2.5|4.23|7|0.37|0.32|0.97|1.06|0|0|2165404851|8324181300|7329001900|177703622400|178672081554|36848571348|52966376|102.98|0|300000
2025-07-04 10:56:51|adr_usa_0231|FMS|97|202503|202503|110|199712|202506|30.51|25.01|1.74|1.76|1.4|0.8|2.13|1.08|0.7|0.48|1.09|2.86|1.32|2.85|6.69|5.82|3.2|5|0.13|0.08|0.72|0.87|0|0|543363890|1608523100|9697217400|23780224200|16765644533|16726780762|13821254|28.57|0|124736
2025-07-04 10:56:54|adr_usa_0232|FLY|50|202006|202006|47|200812|202009|29.07|1.28|6.96|5.29|1.22|0.56|0.68|0.25|3.61|2.41|4.61|59.4|6.46|0|2.04|5.42|1.84|2|0.74|1.75|1.13|1.48|0|0|235264940|288980000|2730949000|2102623400|216110999|216110999|2134666|7.09|-63.22|
2025-07-04 10:56:56|adr_usa_0233|FLML|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:56:56|adr_usa_0234|FENG|45|202503|202503|33|201206|202009|30.24|0.74|1.46|-0.72|1.77|0.27|1.32|0.17|0.05|0|0|0|0|0|8.63|24.79|5.05|4|0.48|0.14|1.24|1.45|0|0|165899690|134196400|20832600|-116859200|26063436|157955385|14766|2.17|0|1689
2025-07-04 10:56:59|adr_usa_0236|ERJ|85|202503|202503|98|200012|202506|30.48|26.48|1.35|0.62|1.18|1.6|2.43|3.28|1.03|0.64|1.95|-66.62|1.49|0.09|6.92|-13.54|1.91|2|1.65|2.6|1.04|1.28|0|0|1869466065|1357800000|2005400000|11418188200|10451988162|10473642417|66100411|56.91|0|21271
2025-07-04 10:57:02|adr_usa_0237|ERIC|142|202503|202503|130|199212|202506|185.91|182|1.44|1.45|1.52|1.21|3.76|3.29|0.34|0.41|2.03|0.48|1.48|3.21|5.09|12.36|3.44|7|0.51|0.32|1.7|0.45|0|0|6837503535|5209025100|2467756100|26486170400|28261060256|28229920000|166913225|8.48|0|99826
2025-07-04 10:57:05|adr_usa_0241|ELP|89|202503|202503|102|199912|202506|12.57|12.97|1.58|1.11|6.52|1.65|0.81|1.49|0.38|0.72|4.82|10.51|3.16|4.63|7.15|10.63|1.98|4|0.7|1.48|1.38|1.23|0|0|555240125|1051395600|1924334500|8981699000|6777402599|2498473802|2519249|9.13|0|7055
2025-07-04 10:57:14|adr_usa_0243|EDU|60|202412|202412|72|200703|202503|37.53|19.73|7.5|5.2|6.2|1.63|7.43|2.1|0.01|0|0|0|0|0|17.78|12.56|5.7|7|2.56|2.32|1.13|0.83|0|0|1485858433|4294773000|2230977000|3753660000|0|0|0||0|81127
2025-07-04 10:57:17|adr_usa_0244|EDN|65|202503|202503|73|200703|202506|18.81|4.71|1|0.14|0.71|0.5|7.48|0.74|0.85|0.27|6.81|7.7|0|0|13.14|-2.19|2.98|4|0.15|0.12|1.39|0.79|0|0|97084458|349314000|1657056300|1228467700|1159840809|1168026219|2660687|26.49|0|4777
2025-07-04 10:57:19|adr_usa_0245|EDAP|97|202503|202503|91|199712|202009|22.24|47.55|1.08|1.83|1.5|0.92|2.57|1.65|0.24|0.21|-13.95|-10.86|0|0|-17.71|-0.91|4.79|8|1.05|0.15|1.06|1.62|0|0|16213791|24704200|7523100|44899200|61696965|48083640|69135|1.65|0|216
2025-07-04 10:57:22|adr_usa_0246|EC|53|202503|202503|66|200812|202506|10.39|5.67|1.84|1.82|1.48|0.56|2.47|1|0.6|1.48|0|0|8.05|17.08|39.67|8.85|4.98|4|0.33|0.37|1.01|2.01|0|0|4060243939|2951080400|26675169000|48048505400|18194137095|18194137095|20062821|8.85|0|13000
2025-07-04 10:57:25|adr_usa_0247|EBR.B|53|202503|202503|66|200812|202506|9.53|10.84|1.75|1.92|1.06|2.52|0.48|0.88|0.67|0.6|0|0|3.2|7.88|0.22|6.64|0|0|0.06|0|1.08|1.38|0|0|5116082285|5256094100|6059961300|26080008600|18589135638|12975058543|81577|8.27|0|12650
2025-07-04 10:57:27|adr_usa_0248|EBR|53|202503|202503|66|200812|202506|8.25|9.74|1.61|1.9|0.91|2.26|0.41|0.79|0.67|0.6|0|0|1.44|2.95|0.22|6.64|2.76|4|0.19|0.13|1.13|1.72|0|0|5116082285|5256094100|6059961300|24190586400|16701000942|11657156587|9230483|7.43|0|12650
2025-07-04 10:57:30|adr_usa_0249|E|105|202503|202503|118|199512|202506|23.56|19.44|1.17|0.78|0.91|0.55|1.74|0.85|0.5|0.55|6.2|10.05|5.07|6.75|6.99|-11.94|2.4|2|0.05|0.11|0.86|0.83|0|0|8899097973|18123615800|71879909000|67184788800|49244086672|57967336072|10278233|32.42|0|32177
2025-07-04 10:57:33|adr_usa_0251|DRD|76|201506|202412|36|201606|202506|104.42|12.29|1.34|3.63|1.99|2.98|4.03|2.81|0.01|0|0|0|1.8|2.07|5.19|18.89|0|0|0.87|0.86|0.2|2.09|0|0|36360764|35165900|151633300|1114459900|1149625855|561343629|6204164|13.33|0|2617
2025-07-04 10:57:35|adr_usa_0252|DQ|48|202503|202503|40|201009|202009|14.59|31.16|2.86|4.09|1.18|1.37|1|0.24|1.17|0|-8.1|-1.06|0|0|3.54|6.68|2.24|4|2.54|4.06|1.93|-0.11|0|0|190411178|2085456000|956828000|415943100|1017250139|222727457|8917235|15.17|0|1892
2025-07-04 10:57:38|adr_usa_0253|DL|50|202006|202006|49|200806|202009|29.67|16.71|3.81|1.33|3.96|1.51|5.13|5.02|0.43|0.36|0|0|3.19|0|16.76|12.92|5.56|7|0.18|0.11|1.22|0.59|0|0|72629775|113431000|70806000|282329800|323415756|323705424|331811|9.56|79.36|2233
2025-07-04 10:57:39|adr_usa_0254|DEO|39|200806|202412|64|200906|202506|21.09|15.63|5.21|6.29|4.25|2.78|6.16|5.45|1.64|2.11|3.53|2.28|3.27|4.1|12.72|6.15|0|0|0.13|0.06|0.53|0.66|0|0|1949785745|1996000000|6063364100|77869848500|56024848544|64588020000|86465597|100.84|0|27788
2025-07-04 10:57:42|adr_usa_0257|DBVT|7|202503|202503|-173|202603|198200|0|0|0|0|0|0|10.4|87.19|0|0|0|0|0|0|0|0|0|0|1.94|0.25|1.64|2.52|0|0|129051133|12962000|48009400|237812200|250502197|842534930|465961|9.1599|0|311
2025-07-04 10:57:44|adr_usa_0260|CYOU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:57:45|adr_usa_0261|CX|89|202503|202503|102|199912|202506|17.47|7.19|1.2|1.29|0.78|0.63|0.92|0.77|0.59|0.51|-1.41|-48.05|1.78|1.22|4.74|-0.25|2.18|4|3.15|0.33|1.63|1.31|0|0|737392259|1179154000|11106000000|9171308300|10054271304|10780000308|90018793|6.93|0|40856
2025-07-04 10:57:47|adr_usa_0262|CUK|84|202503|202503|97|200012|202503|19.08|11.3|1.88|1.34|2.27|1.11|0.99|2.99|0.6|2.72|2.44|-13.89|2.9|16.43|6.84|-19.34|2.3|1|0.14|0.24|1.39|2.95|0|0|847591113|2146000000|38305000000|52554503600|0|0|0||0|106000
2025-07-04 10:57:50|adr_usa_0266|CS|78|202006|202006|68|200309|202009|49.13|5.81|6.09|4.18|1.85|1.12|1.33|0.49|5.11|4.23|1.44|-7.53|3.18|1.48|1.01|1.82|0|0|0.15|0.22|1.34|1.46|321291313027|435746168500|84631965979|140619377800|8043263500|90643307300|24000926034|24687062000|25523425|9.83|-19.16|48800
2025-07-04 10:57:52|adr_usa_0267|CRTO|35|202503|202503|46|201312|202506|144.92|9.74|1.39|0.09|1.53|0.72|4.39|1.2|0.03|0.01|-0.24|13.08|0|0|9.56|7.86|7.89|9|4.14|1.39|1.37|2.13|0|0|341930991|313151000|333544000|995765900|1283530012|1480490796|12198589|23.96|0|2755
2025-07-04 10:57:54|adr_usa_0268|CRH|81|202503|202503|62|200912|202506|25.44|19.45|1.09|1.3|0.94|1.76|1.95|2.93|0.6|0.74|1.66|-2.15|2.74|1.57|4.42|4.84|0|0|0.05|0.12|1.09|1.17|0|0|2037782420|3704000000|19099000000|75031005000|61825005000|44613680040|396048875|91.8|0|80300
2025-07-04 10:57:58|adr_usa_0269|CRESY|92|202503|202503|106|199812|202506|26.14|8.82|4.01|3.5|3.21|1|1.61|0.82|7.63|1.56|-7.47|104.1|2.01|9.22|2.2|-5.27|1.95|2|1.11|2.04|1.26|1.28|0|0|628932626|480777500|1169217100|2400045900|644149552|529538336|2349036|10.76|0|3381
2025-07-04 10:58:01|adr_usa_0270|CPL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:58:01|adr_usa_0271|CPAC|42|202503|202503|54|201112|202506|27.78|9.38|3.1|2.84|2.45|0.94|1.79|1.42|0.55|1.23|5.61|5.68|6.1|9.22|5.06|1.36|3.69|4|0.01|0|0.48|0.29|0|0|119958820|15518700|581542000|493920100|509438768|509438768|18884|5.9499|0|1721
2025-07-04 10:58:04|adr_usa_0275|CMCM|33|202503|202503|23|201403|201912|104.2|2.97|3.82|-0.42|3.62|1.16|8.16|0.56|0.04|0.02|0|0|0|0|10.04|-5.54|7.36|6|4.12|0.9|2.38|1.29|0|0|320068713|233976400|35865300|-47553100|143632476|657931248|129455|4.68|0|2209
2025-07-04 10:58:06|adr_usa_0278|CIG.C|77|202503|202503|72|200706|202506|9.74|6.25|1.52|0.89|1.03|1.09|1.36|1.63|0.86|0.55|0|0|4.13|9.18|9.33|12.26|0|0|0|0|0.94|1.56|0|0|982795371|1047022500|492964800|9495350500|7895482044|4165831944|17531|2.76|0|5467
2025-07-04 10:58:09|adr_usa_0279|CIG|77|202503|202503|88|200306|202506|11.11|4.44|1.78|0.89|1.42|0.77|1.19|1.16|0.86|0.55|0|0|5.4|12.93|9.33|12.26|2.84|3|0.76|0.75|1.3|1.58|0|0|982795371|1047022500|492964800|7206805000|5606936524|2958344424|6339716|1.96|0|5467
2025-07-04 10:58:11|adr_usa_0280|CIB|93|202503|202503|96|200106|202506|8.4|7.19|2.72|2.66|49.16|1.42|1.72|1.13|1.47|0.56|0|0|4.71|13.73|13.09|2.55|0|0|0.56|0.66|1.09|1.68|21855182205|48829652100|2728052970|7307250500|1519792000|9566859400|11106699592|11106694973|18481937|46.19|0|30855
2025-07-04 10:58:14|adr_usa_0281|CHU|81|202009|202009|79|200012|202009|37|13.81|1.38|0.41|1.37|0.52|1.1|0.48|0.41|0|2.2|8.48|1.72|3.08|4.38|3.3|4.28|7|0.1|0.04|1.07|1.33|0|0|2527614802|6467268900|56184293000|16191221500|20072288000|20072288000|2786218|6.56|-36.31|256385
2025-07-04 10:58:16|adr_usa_0282|CHT|73|202503|202503|86|200312|202506|26.95|31.26|3.66|4.24|4.1|5.12|2.03|3.04|0.01|0.08|7.05|5.83|5.28|3.14|13.17|8.52|3.08|4|0.3|0.07|0.44|0.1|0|0|1619448996|1957235600|9882057000|35570829300|36157460467|36163626970|5860017|46.61|0|31892
2025-07-04 10:58:19|adr_usa_0283|CHL|38|200706|202006|47|200812|202009|11.68|8.86|1.74|0.6|2.28|1.25|3.43|0.88|0.02|0|0|0|3.36|6.59|15.63|9.5|0|0|0.05|0.05|0.94|0.44|0|0|33178445753|67036217900|118292920200|63820501400|130346924778|130423230837|33522139|31.83|-21.99|456239
2025-07-04 10:58:20|adr_usa_0284|CHA|67|202503|202503|89|200303|202506|12.98|22.79|1.42|0.53|1.21|2.6|1.35|8.27|0.26|0.04|2.62|14.53|2.48|5.34|6.36|5.45|6|8|0.04|0.03|1.11|0.99|0|0|3081451266|739218200|74923860400|4152368500|4849997775|21131345200|30803420|26.11|0|281215
2025-07-04 10:58:23|adr_usa_0286|CEO|34|201012|202006|41|201006|202009|1010.74|7.37|2.47|1.41|2.43|1.49|2.16|0.69|0.31|0.32|0|0|3.71|8.71|11.63|6.99|0|0|0.09|0.05|0.99|1.26|0|0|10388673138|22184452900|64253007700|45897064100|48362128672|48385677440|13871571|108.32|-37.11|18703
2025-07-04 10:58:24|adr_usa_0287|CEA|38|200706|202006|42|200912|202006|16.81|12.05|1.05|1.42|0.42|0.52|2.41|0.83|2.49|1.33|-14.14|-39.64|0.55|1.64|-0.2|-5.59|0|0|0.04|0|1.72|1.03|0|0|431873891|1050895900|31358921100|17669507600|7862164800|2336136000|583232|24|-5.4|80624
2025-07-04 10:58:26|adr_usa_0288|CCU|91|202503|202503|106|199812|202506|27.22|13.67|3.16|1.23|2.83|0.76|3.61|1.43|0.33|0.87|0|0|2.04|3.53|11.1|5.15|4.45|8|1.45|0.29|0.8|0.73|0|0|230519076|842607900|1343307800|3151204700|2386988088|2386988088|1990922|12.92|0|8270
2025-07-04 10:58:29|adr_usa_0290|CCM|31|201606|202412|-173|202603|198200|0|0|9.39|12.91|2.65|0.47|1.15|4.33|-1.19|-1.64|0|0|0|0|-14.6|-17.62|0|0|0.06|0.01|0.48|0.97|0|0|59929706|48060200|383940300|1023995800|24877941|249136389|48602|5.73|0|738
2025-07-04 10:58:31|adr_usa_0291|CCIH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:58:32|adr_usa_0292|CBD|65|202006|202006|64|200409|202009|51.25|37.59|0.81|0.36|0.69|0.21|2.01|1.43|0.8|1.4|-0.08|-8.14|1.4|1.21|3.48|1.48|4.74|7|0.94|0.18|1.35|0.71|0|0|1435956310|1431237200|4584177400|5719453700|3895452316|3898384470|5746837|14.53|-30.84|110000
2025-07-04 10:58:34|adr_usa_0293|CANF|38|201912|202412|-173|202603|198200|0|0|0|0|14.9|11.3|10.92|2.48|0|0|0|0|0|0|0|0|0|0|2.34|2.16|2.31|2.24|0|0|6556797|7887000|96000|5608800|10870755|4222890|116561|1.05|0|8
2025-07-04 10:58:36|adr_usa_0294|CAJ|146|202006|202006|104|199409|202009|22.8|26.43|1.14|0.66|1.2|0.58|2.01|0.74|0.23|0.22|5.51|6.37|2.49|6.75|9.05|2.18|4.88|7|0.08|0.22|0.76|0.35|0|0|6351945345|4648589300|10863412700|19762393200|17349423840|17353123410|9660822|16.59|-38.61|187041
2025-07-04 10:58:38|adr_usa_0295|BVN|96|202412|202412|110|199712|202506|47.56|10.33|7.6|4.61|6.96|3.61|2.99|1.23|0.08|0.09|0.85|0.99|0.96|1.78|13.23|-4.78|1.72|1|0.6|2.19|0.65|1.93|0|0|238653477|478435000|1689066000|3861832900|4170464898|4170464898|17090358|16.42|0|3087
2025-07-04 10:58:41|adr_usa_0296|BUD|44|202503|202503|58|201012|202506|30.93|19.92|5.02|4.18|3.37|2.34|3.01|1.7|1.4|0.89|2.43|-19.01|2.75|1.64|6.53|0.66|3.76|4|0.15|0.23|1.06|1.46|0|0|11098956522|11395000000|24718000000|202070238200|133136238200|135457888424|155003696|68.72|0|170000
2025-07-04 10:58:44|adr_usa_0297|BTI|36|200812|202412|62|200912|202506|16.02|27.8|5.29|4.22|3.97|3.2|5.58|1.66|1.62|0.73|2.07|6.24|5.06|6.43|19|5.49|0|0|0.12|0.13|0.71|0.71|0|0|2237378562|4265031200|6700965200|145414967000|103607873757|94328690000|313176915|47.33|0|53761
2025-07-04 10:58:47|adr_usa_0299|BSMX|37|202006|202006|29|201306|202009|11.13|4.45|3.63|2.74|3.12|1.22|1.8|0.66|0.88|1.41|5.42|4.19|5.9|12.84|9.23|6.62|0|0|0.3|0.03|0.95|1.24|31923627009|34244705900|5002742447|3714302200|441642000|9431453200|4207936590|4229999910|1297716|3.1|-49.21|20062
2025-07-04 10:58:49|adr_usa_0301|BSBR|51|202503|202503|63|200909|202506|21.83|33.17|4.28|3.67|5.65|4.67|2.02|1.94|0.75|0.19|6.93|17.11|4.36|5.06|6.18|9.1|0|0|0.12|0.04|1.25|1.25|103004535652|99676180600|39386149294|56181597900|1780833900|-11212382700|40716247495|40660940350|2300096|5.45|0|47192
2025-07-04 10:58:51|adr_usa_0302|BSAC|93|202503|202503|106|199812|202506|14.26|11.08|6.42|4.6|29.95|4.19|2.85|2.48|3.01|2.68|0|0|4.62|5.27|5.89|2.97|0|0|0.27|0.34|0.69|0.92|21116560562|32345701300|4457680438|7122848800|475579100|17727941600|11881527866|11881527866|10696633|25.22|0|11078
2025-07-04 10:58:54|adr_usa_0303|BRFS|85|202503|202503|98|200012|202506|50.08|8.38|1.32|0.67|0.96|0.53|2.33|2.1|1.32|1.24|1.79|6.29|1.41|3.2|4.64|3.9|3.47|5|0.52|0.36|1.3|2.34|0|0|1293638948|2253305400|2269257900|7281290200|5839270365|2956044480|19313791|3.65|0|92842
2025-07-04 10:58:57|adr_usa_0304|BP|148|202503|202503|122|199409|202503|57.07|411.92|1.16|0.5|0.91|0.43|2.9|1.33|0.44|1.01|5.82|10.89|4.67|6.42|9.71|-13.32|1.96|2|0.27|0.19|0.79|0.86|0|0|11275924040|34049000000|117208000000|122003466400|77669466389|100876945956|318395374|29.93|0|70042
2025-07-04 10:59:00|adr_usa_0305|BORN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:59:00|adr_usa_0307|BMA|65|202503|202503|77|200603|202506|33.27|799.11|1.03|-0.04|1.64|1.4|48.47|1.08|0.32|0.1|6.54|25.97|3.77|9.01|20.83|27.44|0|0|0.86|0.62|0.91|1.63|5887112886|5770701000|1525742449|2435401100|408865100|2485916500|4489318673|4486419000|23148127|70.21|0|8732
2025-07-04 10:59:03|adr_usa_0308|BLRX|45|202503|202503|-173|202603|198200|0|0|0|0|0.82|0.5|2.04|0.82|1.62|0.59|0|0|0|0|0|0|0|0|0.79|7.58|1.83|1.93|0|0|33788502|26369000|3070000|2953000|17004970|67123703|6392804|4.57|0|42
2025-07-04 10:59:05|adr_usa_0309|BITA|43|202006|202006|16|201112|201512|30.18|78.89|3.45|2|2.87|0.89|2.45|1.02|0.62|1.82|0|0|0|0|-51.1|-6.58|4.95|3|4.3|5.39|1.42|1.27|0|0|441315172|700008200|87230400|2535692700|1163212547|1132230805|9359532|15.77|4.99|6837
2025-07-04 10:59:06|adr_usa_0310|BIDU|71|202503|202503|80|200506|202506|86.03|8.53|18.53|2.16|18.43|1.6|25.31|0.79|0.25|0.35|-1.04|2.68|0|0|34.99|1.48|4.75|4|3.41|1.78|1.48|0.66|0|0|7701740438|19517196500|3419219400|25628437100|29625517568|29592019712|255903555|85.76|0|37779
2025-07-04 10:59:08|adr_usa_0311|BHP|0||202412|96|200106|202506|18.52|10.73|3.31|3.38|2.95|2.28|3.21|2.68|0.43|0.44|3.74|6.24|3.14|5.16|15.11|10.33|0|0|0.25|0.54|1.08|1.18|0|0|7294878049|9858000000|72362000000|136439993500|121971715362|0|132632125|48.09|0|31589
2025-07-04 10:59:11|adr_usa_0313|BCS|139|202503|202503|155|198609|202506|22.55|9.42|1.43|-2.25|1.33|1.97|1.41|0.68|2.22|1.48|-2.94|-12.97|4.44|2.35|1.69|1.14|0|0|0.09|0.16|1.18|2.05|494965517110|636234543300|100564842063|309818964500|5217742700|-100182658900|65793865566|80648067500|249611728|18.59|0|80800
2025-07-04 10:59:14|adr_usa_0314|BCH|81|202503|202503|94|200112|202506|13.28|11.35|6.44|5.61|4.22|4.78|3.05|2.61|2.6|2.3|2.31|5.41|4.43|6.82|6.86|4|0|0|0.2|0.18|0.66|0.5|21295240687|27790220500|3155182635|6210282900|544333900|22670325200|15364697868|15364697868|8464497|30.42|0|13562
2025-07-04 10:59:17|adr_usa_0315|BCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:59:17|adr_usa_0316|BBVA|129|202503|202503|134|199112|202506|16.95|8.13|3.98|-2.7|2.44|2.25|1.89|1.48|2.93|1.39|5.76|1.53|4.5|5.09|3.65|-0.06|0|0|0.06|0.06|1.19|1.27|337437721992|594678259900|64930427605|129723744500|9987069600|46143889900|88479227882|102485417042|34382572|15.37|0|125041
2025-07-04 10:59:21|adr_usa_0317|BBL|14|200312|202006|69|200306|202009|16.71|13.57|2.16|2.85|2.64|2.52|1.65|2.25|0.43|0.49|5.51|7.68|3.8|5.63|16.59|10.33|0|0|0.06|0.09|1.24|1.2|0|0|6003550717|13366000000|72362000000|122303085400|116048697050|14339798980|68074424|45.89|-1.09|31841
2025-07-04 10:59:22|adr_usa_0318|BBDO|71|202503|202503|53|201203|202506|6.69|9.08|1.83|0.71|1.08|1.51|1.56|0.98|1.18|2.34|2.39|21.06|1.87|2.64|10.99|9.28|0|0|0|0|1.36|1.61|72089067640|165348705300|10933939390|49108893500|2544499200|49222941200|28875242760|15102046323|136599|2.73|0|97329
2025-07-04 10:59:25|adr_usa_0319|BBD|71|202503|202503|94|200112|202506|9.52|10.28|2.04|0.7|1.17|1.71|1.97|1.1|1.18|2.34|3.48|20.24|2.18|7.43|10.99|9.28|0|0|0.48|0.05|1.61|1.3|72089067640|165348705300|10933939390|49108893500|2544499200|53030665500|32682967080|17093524959|130749456|3.09|0|97329
2025-07-04 10:59:27|adr_usa_0320|BAK|89|202503|202503|72|200112|201912|37.68|261.94|1.04|0.97|0.43|0.09|7.44|194.28|-27.78|-15.27|-2.72|-7.94|6.25|4.97|0.74|-19.41|2.35|3|0.39|0.16|0.18|2.07|0|0|1247387711|2261547800|7027974200|10346796800|1307028176|1305440000|3208356|3.28|0|7940
2025-07-04 10:59:30|adr_usa_0321|BABA|32|202503|202503|43|201409|202506|34.61|15.21|12.62|9.34|11.05|1.98|6.85|1.95|0.35|0.23|-0.3|0.04|0.31|0.93|16.74|18.81|4.63|5|3.27|1.72|1.47|0.64|0|0|25205009476|58935135200|15718453100|254465548000|270592370037|310828457500|1364826559|113.41|0|120535
2025-07-04 10:59:32|adr_usa_0322|AZN|113|202503|202503|126|199312|202506|31.4|28.06|3.36|6.27|3.27|3.97|5.85|5.28|0.55|0.72|5.05|2.87|3.36|2.22|19.65|6.7|4.72|8|0.3|0.19|0.59|0.61|0|0|5121445573|5395000000|8109000000|241095406900|216653317524|183504880000|283107481|69.88|0|70600
2025-07-04 10:59:35|adr_usa_0323|AVH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:59:36|adr_usa_0324|AVAL|36|202503|202503|43|201409|202506|10.4|10.95|1.93|1.64|1.11|0.84|1.54|0.8|3|4|-21.69|-48.82|5.86|4.21|5.88|3.11|0|0|0.06|0.01|0.63|1.49|48986379831|56661672000|13345793300|11872011800|2242266000|11828706400|3335958378|3130483029|338066|2.81|0|111192
2025-07-04 10:59:37|adr_usa_0327|AU|83|202503|202503|110|199712|202506|41.96|14.99|2.95|3.52|2.51|3.13|3.09|3.39|0.69|0.3|0.18|0.36|2.41|2.27|1.86|9.75|1.79|4|1.12|1.05|0.57|1.59|0|0|590349821|1491000000|2805000000|25430741300|22971258261|19071190824|190532173|45.57|0|34263
2025-07-04 10:59:40|adr_usa_0328|ATV|60|202006|202006|54|200703|202009|27.51|4.99|0.59|0.47|1.35|0.99|1.07|0.62|0.02|0|11.29|11.09|0|0|-1.58|14.39|4.81|7|0.17|0.02|0.04|0.97|0|0|83287796|19803700|1905000|17293400|36790753|36933852|37254|14.3099|-12.4|121
2025-07-04 10:59:42|adr_usa_0329|ATHM|34|202503|202503|46|201312|202506|27.42|14.29|8.63|7.54|8.95|3.27|5.64|0.92|0.01|0|0|0|4.3|6.67|25.3|22.31|6.96|8|3.26|3.41|1.31|0.36|0|0|1104970259|3019269900|50739600|207605500|3054663023|3088259656|9072434|25.79|0|4006
2025-07-04 10:59:44|adr_usa_0332|ASX|85|202503|202503|30|201712|202506|25.67|21.96|1.23|0.97|0.98|1.21|1.74|2.39|0.85|0.72|-1.18|1.97|3.32|3.06|6.71|5.32|2.29|4|0.12|0.03|1.21|0.9|0|0|1078119014|2815964700|8418405200|27083665900|22447372009|22074022050|134812877|10.33|0|95448
2025-07-04 10:59:46|adr_usa_0333|ASR|83|202412|202412|96|200106|202506|19.46|14.19|5.78|5.07|5.89|5.72|1.95|3.65|0.15|0.25|0|0|3.22|8.06|8.3|8.73|2.24|4|0.74|0.34|1.04|1.68|0|0|179905968|971999200|23918500|9598802600|9566100000|9566546418|29699637|318.87|0|1555
2025-07-04 10:59:48|adr_usa_0334|ASML|106|202503|202503|118|199512|202506|58.53|33.77|5.02|11.08|5.54|9.56|7.52|16.64|0.39|0.21|0.55|0.97|0.92|0.87|14.44|19.8|3.72|7|1.15|0.36|1.89|0.63|0|0|2791184845|9853099400|2930781000|309237665600|315173624343|335942688000|1086341311|801.39|0|26200
2025-07-04 10:59:51|adr_usa_0335|ASMI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:59:52|adr_usa_0337|AMX|86|202503|202503|98|200012|202506|48.88|33.67|2.34|1.41|1.98|1.17|4.82|2.92|1.79|1.23|10.43|14.73|1.47|2.82|12.77|7.99|4.77|8|0.61|0.13|1.06|0.83|0|0|3638501167|4033285300|33633005500|80377857100|54316938000|59533890000|50259165|17.94|0|191523
2025-07-04 10:59:54|adr_usa_0338|AMRN|105|202503|202503|72|199406|201206|23.4|8.51|6.31|1.79|4.7|1.56|17.39|0.71|50.31|0.04|-6.89|-16.1|0|0|-87.62|-2.25|6.03|9|3.76|6.4|1.2|5.11|0|0|125642155|281787000|10607000|54080500|336050826|6482550080|2263087|16.22|0|965
2025-07-04 10:59:57|adr_usa_0339|AMOV|83|202009|202009|79|200012|202009|49.52|35.19|2.32|1.34|2.03|0.78|4.96|5.75|1.8|3.02|11.29|14.75|1.77|4.2|12.77|7.99|0|0|0|0|1.14|0.8|0|0|3625927178|3650292700|33633005500|68128527500|42352789350|42310875000|63446|12.75|-18.21|191523
2025-07-04 10:59:58|adr_usa_0341|ALU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 10:59:59|adr_usa_0342|AKO.B|92|202503|202503|106|199812|202506|20.06|15.16|1.83|1.24|1.59|1.13|3.08|3.4|0.6|1.03|3.04|3.82|2.87|7.58|12.14|9.39|4.53|7|0.09|0.01|0.74|0.62|0|0|188955312|227449600|810065800|4814842200|3839922212|4033179378|324285|24.34|0|17586
2025-07-04 11:00:02|adr_usa_0343|AKO.A|92|202503|202503|106|199812|202506|18.88|12.33|1.74|1.16|1.5|0.92|2.8|2.77|0.6|1.03|3.26|4.25|2.96|8.49|12.14|9.39|0|0|0.09|0.01|0.62|1.03|0|0|188955312|227449600|810065800|4098603600|3123683640|3280893660|36836|19.8|0|17586
2025-07-04 11:00:06|adr_usa_0344|AIXG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:00:07|adr_usa_0345|AEG|132|201712|202412|26|201812|202506|12.55|18.38|-2.57|-2.71|0.38|0.7|1.47|1.21|0.52|0.52|0|0|3.66|5.47|2.31|2.51|0|0|0.11|0.1|1.38|1.21|1016208487|16371600|120715843947|60544524900|285643300|-43910836300|11529692760|19055680000|80093405|7.24|0|23536
2025-07-04 11:00:10|adr_usa_0347|ACH|26|200806|202006|38|201012|202006|102.91|34.65|1.01|0.68|0.37|0.14|1.43|0.49|2.17|1.72|-9.47|-30.97|1.03|0|-1.24|0.11|0|0|0.27|0.01|1.47|1.37|0|0|1892259932|1829583200|17729328600|17221446100|3513479604|2791454220|323292|5.16|-34.1|65507
2025-07-04 11:00:12|adr_usa_0349|ABEV|96|202503|202503|109|199803|202506|48.87|14.91|14.94|2.83|5.53|2.34|14.24|2.29|0.53|0|3.29|4.51|2.83|6.34|15.88|13.35|4.01|7|0.12|0.18|1.15|0.99|0|0|1921587628|3525414500|4645924100|34354306300|37709666445|38248196610|73395560|2.41|0|51352
2025-07-04 11:00:15|adr_usa_0350|ABB|79|202009|202009|63|200412|202009|32.46|35.51|1.35|2.4|1.28|2.12|3.88|4.56|1.31|0.52|4.36|8.6|3.52|6.29|9.7|22.73|3.25|5|0.13|0.08|1.34|0.99|0|0|5606113924|8448000000|4921000000|63150550600|53571743251|54267590000|40558636|25.61|30.86|110000
2025-07-04 11:00:17|adr_usa_0352|YNDX|42|202006|202006|38|201103|202009|76.66|169.9|7.63|7.37|8.08|7.78|7.4|5.78|0.18|0.28|0.09|-6.08|0|0|18.51|3.33|6.97|8|1.02|3.81|1.95|1.41|0|0|892316290|3446704500|987867000|20577545500|22771079928|21616359300|292910738|64.62|83.27|10227
2025-07-04 11:00:19|adr_usa_0353|ADAP|24|202503|202503|-173|202603|198200|0|0|84.83|349.75|70.78|0.34|4.34|4.47|0.18|-0.68|-11.31|-21.61|0|0|-43.16|-60.23|0|0|1.81|3.44|1.58|2.23|0|0|181442333|59563000|45912000|29380900|61806405|32867880|147318|0.2397|0|400
2025-07-04 11:00:21|adr_usa_0354|ARGX|31|202503|202503|2|202412|202506|39.46|33.76|0|0|16.55|13.76|7.06|6.12|0|0|0|0|0|0|0|0|0|0|1.31|2.28|1.42|0.84|0|0|642131863|3378826000|9898200|30278446700|33657272712|22506092112|191575592|551.22|0|188
2025-07-04 11:00:23|adr_usa_0355|ASND|30|202503|202503|-173|202603|198200|0|0|595.76|812.88|516.61|25.71|7.22|14.79|-0.74|-4.46|-15.28|-0.25|0|0|-47.05|-44.12|0|0|2.09|3.59|1.33|1.04|0|0|336096579|560563600|55944500|10797763200|10420466100|8320649020|71972244|172.6|0|330
2025-07-04 11:00:25|adr_usa_0356|AUTL|9|202503|202503|-173|202603|198200|0|0|253|320.25|369.24|449.38|3.73|1.64|0|0|0|0|0|0|-47.59|-47.52|0|0|1.5|1.4|1.52|2.88|0|0|323163100|516575000|56054000|90227400|606765684|118654164|5294590|2.28|0|298
2025-07-04 11:00:27|adr_usa_0357|BGNE|24|202006|202006|-173|202603|198200|0|0|56.03|100.67|69.38|86.37|6.53|10.03|0.18|0.13|-13.99|-14.8|0|0|-43.4|-66.21|1|1|3.55|2.74|1|1.4|0|0|1014102636|3152758000|348726000|22623048300|25509282720|21872256600|70152113|281.46|131.48|4200
2025-07-04 11:00:28|adr_usa_0358|CLLS|25|202503|202503|-173|202603|198200|0|0|19.34|7.13|29.9|3.12|3.04|1.32|0.05|0.44|-8.5|-0.17|0|0|-22.22|-17.58|2.21|3|1.71|1.33|1.88|2.58|0|0|233662527|241691000|116323000|-37927100|110242555|64770563|78901|1.525|0|264
2025-07-04 11:00:30|adr_usa_0359|ENIA|90|202006|202006|87|199812|202009|15.83|6.91|1.96|1.35|0.68|0.95|0.95|1|1.38|0.62|2.23|-7.7|4.94|8.51|4.25|8.81|2.35|4|0.2|0.2|0.88|1.87|0|0|1313045732|2039349000|9019237000|16409764500|9853944464|9828034050|12920886|6.46|-29.09|17279
2025-07-04 11:00:33|adr_usa_0360|ENIC|23|202503|202503|36|201606|202506|12.58|25.88|1.7|1.52|1.3|1.33|1.18|0.97|0.2|0.49|4.87|6.99|6.01|7.19|8.75|-0.98|4.35|4|0.04|0.07|0.35|1.35|0|0|511372864|394334900|7322196600|5403491900|5021491893|5021491893|4760282|3.63|0|2148
2025-07-04 11:00:34|adr_usa_0361|GLPG|27|202503|202503|33|201612|202503|232.24|21.27|19.74|2.83|22.35|5.97|3.13|0.62|0|0|-9.22|-8.35|0|0|-5.38|3.37|1.5|3|1.06|2.15|0.89|0.14|0|0|1524464200|3568768900|82984900|-1724309000|1844459829|1819224045|7876790|27.99|0|1280
2025-07-04 11:00:37|adr_usa_0362|HCM|8|201906|202412|34|201612|202506|172.64|75.25|13.58|19.66|11.7|4.17|10.03|3.39|0.33|0.11|-5.19|-2.68|0|0|-1.03|-20.43|0|0|0.54|0.72|-0.22|1.64|0|0|144029930|836110000|26124000|1833355900|2574735940|2003567370|1218661|15.05|0|853
2025-07-04 11:00:40|adr_usa_0363|PBRA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:00:41|adr_usa_0364|ZLAB|7|202503|202503|-173|202603|198200|0|0|273.47|295.51|75.47|8.5|7.35|4.76|0.11|0.21|0|0|0|0|-48.77|-48.77|0|0|2.46|4.1|1.27|0.62|0|0|371104200|757263000|34946000|3276382400|3860240384|2374823191|33904139|34.97|0|913
2025-07-04 11:00:44|adr_usa_0365|PDD|17|202503|202503|4|202406|202506|12.03|11.24|13.6|15.79|10.22|2.77|9.44|3.27|0.08|0.02|0|0|0|0|-55.14|-29.7|7|8|2.33|2.81|1.06|1.17|0|0|13070163507|50180465600|79318000|99129666800|148580202690|125101228328|935762646|104.66|0|5828
2025-07-04 11:00:46|adr_usa_0366|TAK|51|202503|202503|61|201003|202506|1267.74|70.85|2.5|3.28|2.08|1.65|1.64|1.04|0.43|0.65|1.72|6.4|4.03|4.3|4.98|1.07|5.11|5|0.31|0.11|0.58|1.05|0|0|6366432488|2710551300|12697249000|75762978500|48292032506|48419815590|29850578|15.46|0|47495
2025-07-04 11:00:49|adr_usa_0367|MUFG|89|202503|202503|61|201003|202506|15.71|13.07|-9.77|-17.97|2.16|3.56|1.08|1.14|2.38|1.17|-8.62|-43.69|2.22|2.14|2.06|0.57|0|0|0.02|0.04|0.92|1.1|1052753838814|1918445540600|331668271277|729084805500|12241385900|-404721507000|156299849356|190309676844|71123991|13.72|0|168400
2025-07-04 11:00:52|adr_usa_0368|EQNR|81|202503|202503|94|200112|202506|12.06|7.96|0.95|1.34|0.87|0.65|2.06|1.48|0.55|0.57|4.58|5.24|4.29|5.65|13.42|-3.26|4.04|3|0.1|0.28|1.03|1.44|0|0|10494684186|24848000000|63941000000|69418402600|68052740598|82559760000|101889697|25.14|0|21412
2025-07-04 11:00:56|adr_usa_0369|RELX|0||202412|86|200312|202506|49.04|41.47|3.41|5.53|3.63|8.5|10.22|22.88|2.09|1.85|3.25|1.95|2.56|1.55|13.84|14.19|0|0|0.03|0.11|0.7|0.69|0|0|562383967|149320000|531744500|107916703500|100257082640|0|48481726|54.34|0|33000
2025-07-04 11:01:00|adr_usa_0370|SE|19|202503|202503|3|202409|202506|244.6|112.63|11.49|24.92|9.07|5.61|18.8|10.56|3.1|0.33|-1.83|-3.64|0|0|-102.21|-50.45|2.25|5|4.44|5.69|1.33|1.43|0|0|2875067882|8426244000|523453000|89301032800|94687662806|74611354246|620911407|159.94|0|29800
2025-07-04 11:01:03|adr_usa_0371|TAL|47|202412|202412|59|201006|202503|96.88|71.93|6.86|12.55|7.37|2.69|10.58|1.59|0.22|0.01|0|0|0|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1043810722|3618380000|1813363000|2363219300|0|0|0||0|45271
2025-07-04 11:01:06|adr_usa_0372|GMAB|49|202503|202503|46|201312|202506|70.83|12.28|32.8|14.67|31.22|4.33|12.91|2.4|0.01|0|-1.5|-2.63|0|0|-8.55|41.74|2.33|1|0.09|0.16|4.24|0.9|0|0|758090415|3226000000|109520700|9498514700|12724514660|13590941344|29959370|20.66|0|636
2025-07-04 11:01:09|adr_usa_0373|VEDL|33|202006|202006|26|201309|202003|20.66|2.92|1.34|1.1|0.73|0.61|1.02|0.96|1.04|1.13|9.18|40.98|7.27|2.83|-0.34|-5.58|2.21|4|0.16|0.27|1.2|2.38|0|0|6257411575|5009356300|13057370400|11870790600|6867521088|6889774595|4814270|7.39|-20.07|19358
2025-07-04 11:01:10|adr_usa_0374|ZTO|23|202503|202503|35|201609|202506|23.95|11.22|5.69|7.19|5.47|2.37|3.7|1.65|0.05|0.27|0.85|0.35|0.95|3.94|15.79|14.48|4.19|4|1.8|1.43|0.68|-0.06|0|0|1966892143|3169432400|2176794300|13367095100|14195608650|13914130925|50109009|17.75|0|19009
2025-07-04 11:01:12|adr_usa_0375|BNTX|11|202503|202503|-173|202603|198200|0|0|81.22|114.23|45.86|8.63|10.24|1.25|0.11|0.02|-4.24|-3.85|0|0|-37.35|-42.49|3.75|4|1.19|2.8|0|0|0|0|6071967444|15271459800|188645400|10640561100|25594898238|24739145613|112579575|106.47|0|1310
2025-07-04 11:01:15|adr_usa_0376|TCOM|73|202503|202503|86|200312|202506|159.67|17.11|11.29|5.97|11.51|5.32|6.49|1.91|0.35|0.29|1.45|6.35|0.14|0.51|14.27|-1.91|3.84|3|5.2|2.06|1.38|1.12|0|0|2649158815|10751811200|956129200|33527336000|38307793848|35169328272|178395447|58.64|0|44300
2025-07-04 11:01:17|adr_usa_0377|TLSA|0||202412|-173|202603|198200|0|0|1357.43|3417.92|1226.61|1825.94|83.99|46.91|0.03|0.04|0|0|0|0|-72.88|-54.55|0|0|0.13|0.65|1.66|2.92|0|0|2469714|3724000|385300|180895400|184619366|0|444759|1.58|0|6
2025-07-04 11:01:21|adr_usa_0378|NIO|15|202503|202503|-173|202603|198200|0|0|6.43|18.78|3.38|0.75|8.48|9.6|-4.24|-45.32|-5.82|-0.52|0|0|-147.44|-175.67|1|1|10.4|5.51|2.75|2.93|0|0|1478692954|2715170500|941902300|7284625900|7703747758|3617411084|113532261|3.43|0|7442
2025-07-04 11:01:22|adr_usa_0379|LN|22|202006|202006|9|201606|201809|3941.65|2885.22|5.1|5.68|5.78|5.64|6.05|9.23|0.79|1.19|-4.54|-0.31|0|0|-1.3|-11.83|6.59|6|0.5|0.02|1.22|0.27|0|0|1587884689|1739929700|776355700|12258016200|12222977840|12212675600|900918|50.8|35.77|8992
2025-07-04 11:01:23|adr_usa_0380|BILI|17|202503|202503|-173|202603|198200|0|0|7.98|10.57|5.3|2.29|5.84|4.46|0.28|0.35|0|0|0|0|-12.67|-14.82|3|3|4.87|6.02|1.48|0.63|0|0|1189937593|2394980200|98568600|7134114500|8965810425|7478207880|92672319|21.45|0|4791
2025-07-04 11:01:25|adr_usa_0381|GDS|23|202503|202503|2|202412|202506|8.85|9.37|13.28|19.99|8.36|4.11|3.91|1.83|1.24|1.42|-7.98|-6.82|0|0|-3.82|-1.81|1.06|2|5.18|7.65|2.49|-0.11|0|0|568705010|1042940300|3730340700|9714564500|5671716297|4550479008|63913194|30.57|0|1100
2025-07-04 11:01:27|adr_usa_0382|GSX|10|202006|202006|5|201906|202009|386.42|462.82|21.47|33.52|22.14|35.18|43.62|98.14|0|0|0|0|0|0|20.88|22.5|9.6|10|6.62|11.78|-0.58|-0.48|0|0|179123757|334175200|157099500|21141281600|21475456739|22669612481|403565847|90.11|488.57|6435
2025-07-04 11:01:28|adr_usa_0383|TME|15|202503|202503|26|201812|202506|45.92|23.01|5.8|5.67|6.26|7.57|3.16|2.98|0.02|0.08|0.01|0.08|0.45|1.63|7.69|8.88|4.5|5|2.13|3.66|1.39|1.04|0|0|2737631508|3674523300|43575800|27415534000|30032484024|32636589700|132011991|19.49|0|3610
2025-07-04 11:01:29|adr_usa_0384|NTCO|5|202006|202006|-173|202603|198200|0|0|2.34|2.77|1.47|1.87|5.45|2.65|1.68|0.89|-8.51|-4.93|0|0|-3.71|-3.71|8|8|0.26|0.34|0|0|0|0|1207521500|1367283000|1694828000|13872706000|11411400297|11016143142|4995526|18.21|0|18585
2025-07-04 11:01:30|adr_usa_0385|WPP|86|200806|202412|62|200912|202506|16.27|11.13|1.47|0.84|1.13|0.41|1.87|1.73|0.72|1.25|6.04|20.04|2.54|7.51|6.41|-16.21|0|0|0.14|0.1|1.09|1.81|0|0|1898381122|3310136000|3308509200|9999080700|7553495025|8328815982|11860898|35.01|0|101000
2025-07-04 11:01:33|adr_usa_0386|MLCO|65|202503|202503|57|201103|202506|74.79|51.28|14.36|3.2|13.32|0.65|3.15|4.98|0.59|-5.4|3.51|2.75|1.9|3.92|1.77|-5.47|3.15|4|1.68|0.57|1.63|2.14|0|0|1218499883|1104161000|5757505000|9407093000|2972968047|3448104849|18530500|7.23|0|23078
2025-07-04 11:01:36|adr_usa_0387|OCFT|10|202503|202503|-173|202603|198200|0|0|14.87|20.32|6.71|1.02|4.46|0.81|0.49|0.01|-0.48|-1.02|0|0|-24.2|-24.37|2.67|3|0.64|0.77|0|0|0|0|333087938|248081500|35401900|27299100|280795680|2500102080|426930|7.2|0|3631
2025-07-04 11:01:38|adr_usa_0388|IQ|17|202503|202503|27|201809|202506|54.84|45.69|4.33|4.23|2.75|0.43|6.96|0.91|1|1.06|-1.7|-0.15|0|0|-61.39|-38.95|1|1|5.49|5.49|2.14|0.45|0|0|1228189929|725002700|390794800|2973273500|1704229632|1302593445|37016590|1.77|0|8889
2025-07-04 11:01:40|adr_usa_0389|KC|8|202503|202503|-173|202603|198200|0|0|7.39|7.88|3.78|2.78|4.06|4.85|0.35|0.91|0|0|0|0|0|0|1|1|1.88|1.87|0|0|0|0|396234617|328054100|296825100|3688597800|3077993172|1852078592|23590470|12.52|0|1841
2025-07-04 11:01:42|adr_usa_0390|DADA|4|202006|202006|-173|202603|198200|0|0|9.41|10.31|8.5|9.22|7.38|8.01|0.05|0.07|0|0|0|0|0|0|0|0|0.82|0.94|0|0|0|0|439712400|608047200|20985800|5386660400|5945349937|3238030101|25252443|26.47|0|2149
2025-07-04 11:01:43|adr_usa_0391|HUYA|17|202503|202503|5|201906|202009|69.42|58.33|5.02|2.72|3.82|0.97|3.28|1.11|0|0|0|0|3.48|41.76|-33.41|7.78|3.78|5|3.39|6.4|1.32|0.63|0|0|982656150|724777600|29531100|61976600|786754144|831759808|5392356|3.52|0|1864
2025-07-04 11:01:45|adr_usa_0392|LEGN|7|202503|202503|-173|202603|198200|0|0|94.89|77.43|34.25|8.93|8.41|6.42|0.17|0.3|0|0|0|0|0|0|0|0|0.49|0.72|0|0|0|0|844977800|1005380000|96375000|5831554200|6531189210|3824966691|70372305|35.49|0|700
2025-07-04 11:01:46|adr_usa_0393|SUZ|48|202503|202503|59|201003|202412|71.61|15.81|2.98|3.69|1.66|1.34|2.53|1.74|2.55|2.37|-4.09|1.24|1.56|7.15|-0.1|-21.8|2.28|3|0.06|0.02|0.49|1.27|0|0|1785939216|2852030300|8222213700|24604705100|11655806597|12696174315|17327343|9.41|0|14534
2025-07-04 11:01:49|adr_usa_0394|DOYU|13|202503|202503|3|201912|202009|577.18|54.8|1.93|2.46|1.78|0.34|1.8|0.72|0|0|0|0|0|0|8.1|11.33|4|5|1.5|2.18|1.61|1.77|0|0|806061960|266044200|17028700|-70485000|195559272|2129596920|285553|6.48|0|1948
2025-07-04 11:01:50|adr_usa_0395|MOR|46|202006|202006|2|202003|202009|44.09|53.37|31.51|10.06|34.85|12.61|6.76|5.65|0|0|-3.64|-2.14|0|0|-2.95|12.75|4.71|8|0.44|0.21|1.01|0.92|0|0|250705023|916374400|57998700|3257089100|4108028134|4105432181|1617520|31.39|14.27|572
2025-07-04 11:01:52|adr_usa_0396|MOMO|31|202503|202503|38|201512|202506|39.96|7.9|11.94|0.78|11.38|1.07|5.05|0.89|0.16|0.24|4.35|4.35|0|0|16.99|16.49|6.42|8|2.51|3.29|-2.49|1.5|0|0|941889541|845930300|66586100|873230800|1356050580|1909550844|12510456|8.44|0|2350
2025-07-04 11:01:55|adr_usa_0397|VEON|46|202006|202006|42|201003|202009|11.14|6.85|1.56|1.39|0.79|0.8|1.85|2.94|2.84|4.27|15.22|-48.66|9.45|22.4|3.14|2.85|5.41|9|0.26|0.39|1.88|1.12|0|0|3329674705|2046000000|6679000000|6035488600|3229488572|79854665131|13038351|46.07|0|46492
2025-07-04 11:01:57|adr_usa_0398|BZUN|29|202503|202503|18|201603|202009|76.96|44.37|2.18|1.86|2.19|0.11|4.85|0.27|0.31|0.42|0|0|0|0|6.41|6.01|7.52|9|10.19|12.45|2.11|0.68|0|0|165454554|305665900|110658400|317101000|144369000|150140250|622060|2.5|0|5758
2025-07-04 11:02:00|adr_usa_0399|BNR|7|202503|202503|-173|202603|198200|0|0|43.62|41.75|11.16|0.45|2.45|0.43|0.04|0.02|0|0|0|0|0|0|0|0|0.14|0.22|0|0|0|0|133646400|68166100|12792200|-34143700|34022456|128884392|101758|3.16|0|753
2025-07-04 11:02:01|adr_usa_0400|IMAB|7|202503|202503|-173|202603|198200|0|0|558.95|558.95|69.17|0.83|3.37|1|-0.03|0.09|0|0|0|0|0|0|0|0|0.07|0.02|0|0|0|0|195760688|168622000|6235600|28995900|197617926|139946180|2205661|2.42|0|185
2025-07-04 11:02:03|adr_usa_0401|RCEL|3|202503|202503|-173|202603|198200|0|0|0|0|3.85|1.92|6.03|51.14|1.27|-9.07|0|0|0|0|0|0|0|0|0.64|1.13|0.23|-0.32|0|0|11661122|25818000|3710000|155485600|139839563|0|1635706|5.29|0|98
2025-07-04 11:02:05|adr_usa_0402|QFIN|15|202503|202503|23|201909|202506|5.37|6.65|1.62|1|2.16|3.14|1.87|1.84|0.07|0.27|0|0|1.38|3|52.34|30.22|0|0|0.45|1.32|0.66|0.87|0|0|484652369|1461919600|2932600|5219912700|5830411072|6603363776|57383462|43.36|0|1891
2025-07-04 11:02:07|adr_usa_0403|AMYT|5|202006|202006|-173|202603|198200|0|0|4.4|5.19|2.03|2.48|3.4|4.85|0.93|2.21|0|0|0|0|-35.18|-35.18|3|3|0.01|0.01|0|0|0|0|19260767|66975000|6989000|518596900|402264852|381921528|491860|12.36|0|88
2025-07-04 11:02:08|adr_usa_0404|FUTU|14|202503|202503|25|201903|202506|62.67|20.61|17.38|23.46|12.4|8.61|4.63|4.42|-2.01|0.36|-0.43|-0.23|0|0|7.45|11.96|0|0|0.51|0.7|1.16|1.52|0|0|432013017|1237847000|31454900|17359901500|17207126725|15722538927|269706531|123.59|0|585
2025-07-04 11:02:10|adr_usa_0405|DNK|4|202003|202003|-173|202603|198200|0|0|2.18|1.53|1.39|0.78|33.58|18.84|5.94|18.76|-9.28|-9.28|0|0|-799.96|-799.96|1|1|0.23|0.03|0|0|0|0|111257075|116225200|405194700|1382137600|751636800|597514677|249289|4.11|0|4506
2025-07-04 11:02:12|adr_usa_0406|LX|18|202503|202503|30|201712|202506|29.79|6.79|2.69|1.41|1.39|0.64|3.61|0.79|37.46|0.48|0|0|1.28|2.52|13.13|7.53|5|6|1.21|4.38|1.74|0.75|0|0|200309719|436864800|14964800|1517703800|1213179835|1479277142|15311789|7.21|0|3227
2025-07-04 11:02:13|adr_usa_0407|SY|13|202503|202503|21|201909|202412|71.47|15.87|6.82|5.57|3.94|1.59|2.08|1.27|0.01|0.03|0|0|0|0|9.95|2.59|7.2|7|1.17|1.25|0.48|0.37|0|0|280077090|140417400|23584000|194953200|310684480|337218930|3327576|3.1|0|1218
2025-07-04 11:02:15|adr_usa_0408|MFGP|0||202003|11|201706|202003|22.26|1.28|4.9|1.64|3.2|0.35|1.62|0.22|-3.12|0.97|60.2|122.69|10.18|0|35.19|-8.9|0|0|0.43|1.08|2.04|2.16|0|0|236532558|808100000|314000000|5153328100|1104899400|0|4413738|3.3|-77.24|11900
2025-07-04 11:02:17|adr_usa_0409|ZEAL|42|202006|202006|4|201809|201909|6.55|9.38|47.42|32.54|50.19|35.13|7.51|5.43|0.45|0|-9.83|-14.47|0|0|-16.62|-40.7|3.97|4|0.42|0.55|1.69|0.51|0|0|99163238|248151600|34833800|1225263700|1473415370|1378517280|206464|37.1|51.46|313
2025-07-04 11:02:18|adr_usa_0410|MESO|23|202006|202006|1|201703|201706|285.69|267.95|40.32|61.44|56.01|112.92|1.79|3|0.06|0.16|-8.95|-12.32|0|0|-10.01|-13.34|0|0|0.38|2.68|1.67|5.69|0|0|101925265|37656000|10271000|1464336600|1383012576|1184964858|2333401|10.89|0|102
2025-07-04 11:02:21|adr_usa_0411|NIU|15|202503|202503|5|201906|202009|58.57|67.11|2.42|4.48|1.96|0.55|5.05|2.12|0.15|0.65|-0.37|0.09|0|0|-90.01|16|6.13|7|0.49|2.25|0.75|1.53|0|0|101993362|102869900|22763400|238937200|261820272|260695008|4242054|3.36|0|521
2025-07-04 11:02:23|adr_usa_0412|ITCB|58|202006|202006|58|200512|202006|18.03|7.55|6.84|5.53|3.27|1.66|1.66|0.44|2.57|4.4|-14.58|-70.4|6.02|10.98|3.16|-4.75|0|0|0.1|0.02|0.91|1.21|14533605511|22210512600|3039109314|8654732900|302763100|6343027800|1468899350|1468693380|97319|4.3|-65.82|8987
2025-07-04 11:02:24|adr_usa_0413|GTH|7|202006|202006|-173|202603|198200|0|0|15.54|15.43|14|13.92|3.85|3.83|0.03|0.03|0|0|0|0|0|0|6.67|6|0.22|0.31|0|0|0|0|71901340|266708300|15870200|795525600|1055042280|396836646|2037519|11.94|0|697
2025-07-04 11:02:25|adr_usa_0414|HLG|6|201512|202006|13|201706|202009|36.43|23.81|6.58|5.06|7.47|5.96|4.66|4.38|0.02|0.03|0|0|0|0|18.78|19.14|0|0|0.14|0.03|-0.43|-0.19|0|0|150668433|200197900|161631900|1061858200|1251011193|1200195430|209973|48.53|-25.34|4164
2025-07-04 11:02:26|adr_usa_0415|OPRA|15|202409|202409|27|201806|202503|22.48|8.13|3.62|2.39|3.92|3.78|1.37|1.83|0.02|0.01|-9.85|-5.88|1.67|4.23|4.77|5.14|5.71|7|0.81|1.58|1.25|0.96|0|0|143891583|106005000|23292000|1566270800|1672275780|2267244000|8136247|18.9|0|819
2025-07-04 11:02:27|adr_usa_0416|FANH|62|202006|202006|52|200709|202009|22.93|74.91|1.66|1.44|3.13|1.88|2|3.48|0|0|9.47|7.77|3.3|6.27|9.14|4.13|3.74|7|3.16|7.63|1.4|0.41|0|0|332833404|233513500|33787500|702640100|1013217102|1013594502|1887762|18.87|-34.54|4746
2025-07-04 11:02:29|adr_usa_0417|BEST|18|202006|202006|-173|202603|198200|0|0|0.75|0.33|0.79|0.26|4.29|2.74|0.54|1.76|0|0|0|0|-13.01|-9.59|2.54|3|2.42|3.01|0.78|0.17|0|0|434985167|411387400|1103674700|1504191600|1193810000|1211790000|5015326|3.1|-43.18|8423
2025-07-04 11:02:30|adr_usa_0418|TLND|22|202006|202006|-173|202603|198200|0|0|6.6|4.45|6.81|4.48|66.82|56.31|0.86|6.17|-3.58|-2.41|0|0|-279.5|-49.92|8.82|9|2.44|4.37|0.63|1.87|0|0|86485105|164968000|32267000|1206294700|1208794045|1204635240|10023837|38.33|8.65|1322
2025-07-04 11:02:31|adr_usa_0419|HHR|10|202006|202006|6|201903|202009|46.72|52.39|9.06|10.8|8.81|10.78|27.52|39.02|2.11|2.08|0|0|0|0|16.96|20.53|8.6|9|0.53|0.31|0.84|0.57|0|0|36030071|34569400|10105200|1263250700|1231782192|1265476464|4099785|24.48|26.91|772
2025-07-04 11:02:32|adr_usa_0420|MSC|14|202412|202412|2|201909|202003|51.47|35.98|5.43|8.69|2.37|0.96|1.5|0.95|2.09|3.35|0|0|0|0|-1.45|-6.48|3.75|3|0.01|0|-0.83|-0.77|0|0|339604333|127634000|2138158000|2647180500|611467535|249499120|9039|3.175|0|4485
2025-07-04 11:02:34|adr_usa_0421|GHG|16|202412|202412|29|201803|202506|28|12.8|8.59|8.82|8.67|1.11|4.43|1.04|0.05|0.18|0|0|1.08|4.9|21.83|13.17|5.33|5|0.68|0.14|1.12|0.58|0|0|213860262|204139900|89044600|42758200|207109980|210221796|31286|2.04|0|2657
2025-07-04 11:02:35|adr_usa_0422|DAO|11|202503|202503|3|202409|202506|59.09|50.46|10.56|10.11|5.67|1.33|110.7|188.5|-0.94|-0.88|-0.72|-0.59|0|0|-309.56|-171.87|8|9|0.46|1.45|0|0|0|0|118424144|57583600|11365100|1226246300|1028295120|965590800|575903|8.6|0|1699
2025-07-04 11:02:37|adr_usa_0423|DAVA|17|202503|202503|28|201806|202506|98.4|41.51|5.07|7.56|4.01|0.91|6.87|1.09|0.13|0.21|-2.01|-1.47|0|0|15.98|10.69|8.11|8|0.16|0.68|0.87|1.26|0|0|73278464|88484600|78630500|998891300|910841408|869606096|15045380|15.32|0|6624
2025-07-04 11:02:39|adr_usa_0424|LINX|38|202006|202006|5|201906|202009|569.22|1648.79|5.38|5.27|5.89|5.69|2.93|3.48|0.13|0.12|0|0|0|0|7.24|0.16|5.55|6|0.16|0.3|2.62|2.66|0|0|129263060|113742700|39779200|1004053800|1080491040|1077990450|504860|6.15|-20.44|3846
2025-07-04 11:02:40|adr_usa_0425|IMOS|31|202003|202412|48|201306|202506|229.84|14.94|1.32|1.21|1.33|0.95|1.31|0.85|0.53|0.56|8.31|7.49|4.4|4.54|8.45|10.25|2.74|3|0.2|0.03|1.2|0.59|0|0|300308990|466309600|630003900|611893200|649460820|661920500|391864|18.11|0|5552
2025-07-04 11:02:43|adr_usa_0426|TIGR|13|202503|202503|20|202006|202506|131.2|21.44|12.81|6.28|8.48|3.82|2.8|2.44|0.08|0.23|0|0|0|0|-3.24|1.08|1|1|0.75|0.06|1.33|1.17|0|0|250185280|582472200|16557800|1287696900|1704777685|1377860775|46097973|9.65|0|650
2025-07-04 11:02:45|adr_usa_0427|NEW|14|202006|202006|-173|202603|198200|0|0|2.02|2.01|1.79|1.71|11.2|13.19|1.01|2.71|0|0|0|0|-66.08|-7.11|7.44|8|0.34|0.2|1.77|2.7|0|0|62481809|17555400|171013400|915036100|773781155|790988639|3822566|8.89|11.54|11732
2025-07-04 11:02:46|adr_usa_0428|QTT|12|202006|202006|-173|202603|198200|0|0|2.09|0.76|2.22|0.72|10.68|12.96|-0.68|-0.96|-2.64|-4.45|0|0|-214.25|-336.21|9.38|10|2.8|3.67|1.4|1.03|0|0|241382800|123854800|9180400|636971900|584349159|631898220|3987559|2.19|-40.81|2932
2025-07-04 11:02:47|adr_usa_0429|CANG|17|202503|202503|27|201806|202503|22.87|10.68|5.51|4.12|4.78|2.25|1.11|0.95|0.21|0.2|0|0|0|0|10.73|3.29|3.11|3|0.01|0|1.72|0.84|0|0|412192900|347050000|1832400|265135000|503346095|365737045|2029577|4.85|0|3189
2025-07-04 11:02:48|adr_usa_0430|JMIA|13|202503|202503|-173|202603|198200|0|0|5.57|2.59|5.4|3.05|10.6|7.15|0.08|0.18|-52.25|0.2|0|0|-122.29|-95.62|6.2|7|11.07|19.9|3.21|3.73|0|0|203843710|110698000|19041800|393418500|492300456|315200964|11549130|4.02|0|5050
2025-07-04 11:02:50|adr_usa_0431|SOGO|16|202006|202006|12|201709|202009|47.61|111.13|1.92|1.99|2.82|3.04|5.15|3.4|0|0|0|0|0|0|12.52|3.06|6.75|6|1.54|0.49|1.32|1.43|0|0|931335357|1178048000|88797000|2260108300|3437931283|3397795420|8611099|8.87|79.96|2738
2025-07-04 11:02:51|adr_usa_0432|QH|2|202006|202412|-173|202603|198200|0|0|0|0|0.1|0.14|1.51|1.69|0.05|0.25|0|0|0|0|0|0|0|0|0.02|0.03|0|0|0|0|15265400|8657700|4013800|114516900|107634000|61567680|10151|1.2|0|551
2025-07-04 11:02:53|adr_usa_0433|CALT|14|202006|202006|0|202006|202006|158.53|158.53|0|0|0|0|3.78|3.92|0|0|0|0|0|0|-7.02|-7.02|0|0|0.09|0.16|0|0|0|0|61680700|156553400|522900|442745800|599299200|490987200|1260754|24|0|30
2025-07-04 11:02:54|adr_usa_0434|LOMA|20|202503|202503|31|201709|202506|13.75|12.99|1.1|1.15|1.03|1.79|7.32|1.55|1.32|0.22|0|0|0|0|30.35|5.49|7.17|5|0.33|0.14|1.03|1.91|0|0|55492676|9964400|730178100|1454760100|1280161702|1312239079|4005518|10.97|0|2978
2025-07-04 11:02:55|adr_usa_0435|ORTX|10|202006|202006|-173|202603|198200|0|0|0|0|0|0|12.01|1.77|0.06|0.11|-17.04|-0.87|0|0|-48.72|-55.45|0|0|1.66|3.36|0.53|2.44|0|0|263673778|228654000|24102000|197273900|400715547|407922843|6345828|4.11|-65.4|252
2025-07-04 11:02:56|adr_usa_0436|DUO|8|202006|202412|23|201909|202506|82.44|0.16|1.77|1|1.04|0.06|2.06|0.16|-0.04|0|0|0|0|0|-405.97|-198.33|4.75|4|0.09|0.01|0|0|0|0|93326186|25887600|1186000|-18026700|8277752|169275216|336508|2.12|0|1676
2025-07-04 11:02:58|adr_usa_0437|BLCT|4|202006|202006|-173|202603|198200|0|0|4.07|2.94|3.86|2.72|0|0|0|0|0|0|0|0|0|0|0|0|0.08|0.04|0|0|0|0|50934600|50760700|1234100|334175200|309453284|309453284|854532|8.68|0|488
2025-07-04 11:02:59|adr_usa_0438|IPHA|0||202412|1|201909|201912|10.7|11.12|4.06|3.04|7.56|10.86|7.3|18.2|0.19|3.47|-15.07|-14.66|0|0|-17.13|-20.3|0|0|0.04|0.03|0|0|0|0|129017848|84046800|13984100|115081800|167265137|0|20801|1.815|0|235
2025-07-04 11:03:01|adr_usa_0439|YIN|21|202003|202003|18|201603|202009|22.83|37.54|1.67|2.07|2.34|2.19|2.61|1.38|0|0|0|0|2.29|1.39|16.12|3.74|7.33|8|0.25|0.02|0.09|-0.01|0|0|204259494|33980300|5061100|512864800|526201920|542802960|206004|7.2|43.43|2975
2025-07-04 11:03:02|adr_usa_0440|UXIN|15|202503|202503|-173|202603|198200|0|0|10.86|3.29|7.04|2.81|4.9|6.27|0.79|-0.71|0|0|0|0|-146.19|-51.58|3.25|4|1.95|0.61|-0.55|0.13|0|0|104395417|14230300|17417600|769499600|729838968|1391372220|132413|3.54|0|6455
2025-07-04 11:03:03|adr_usa_0441|AVDL|101|202503|202503|78|200103|202009|109.31|36.94|15.53|4.84|13.84|4.39|7.99|11.56|0.41|0.69|-3.69|-38.16|0|0|-20.67|12.29|3.94|5|4.3|6.93|1.29|0.87|0|0|67455000|66484000|8725000|789655300|855193200|618986700|13365787|8.85|0|50
2025-07-04 11:03:06|adr_usa_0442|ONE|15|202003|202003|8|201803|202003|53.61|100.14|2.59|1.44|2.5|1.29|9.74|9.73|0.98|4.38|0|0|0|0|287.96|-16.69|7|5|0.54|0.55|0.27|0.11|0|0|226719808|111100|299143400|768251200|0|0|0||0|14741
2025-07-04 11:03:08|adr_usa_0443|SOHU|85|202503|202503|89|200303|202506|52.75|3.6|3.84|0.13|4.76|0.7|3.62|0.37|0.23|0.04|-4.2|10.93|0|0|2.59|-10.16|4.32|7|6.04|2.13|2.08|2.96|0|0|715761518|875722000|410105000|-475207500|400170474|522697010|1250809|13.31|0|7800
2025-07-04 11:03:10|adr_usa_0444|HKIB|8|201912|201912|4|201906|202006|15.97|14.25|10.84|9.58|12.01|10.6|2.55|1.96|0.08|0.06|-0.44|-0.49|0|0|23.35|18.55|0|0|0.12|0.01|0.06|-0.01|0|0|286279340|300327700|4000|1472071300|1719280500|1650083400|795769|7|-22.22|40
2025-07-04 11:03:11|adr_usa_0445|HUIZ|11|202503|202503|3|202406|202503|15.43|18.58|2.99|2.55|1.36|0.12|2.6|0.38|0.04|0.15|0|0|0|0|-64.71|1.92|9.25|10|0.05|0.01|0|0|0|0|28539744|28200800|2985400|3635000|20883402|105153102|38657|2.07|0|1160
2025-07-04 11:03:13|adr_usa_0446|CEPU|37|202412|202412|30|201712|202506|10.78|40.92|3.09|1.35|2.36|2.39|1.33|0.93|0.35|0.21|0|0|3.29|1.33|27.2|10.19|3.41|5|0.48|0.52|1.57|1.67|0|0|97277721|251592200|953212000|1947944700|1755057824|1755583424|3160804|11.68|0|894
2025-07-04 11:03:15|adr_usa_0447|QD|19|202503|202503|31|201709|202506|12.67|13.1|3.32|0.04|6.89|21.92|0.94|0.33|-0.25|0.06|0|0|0|0|20.53|6.07|6.5|8|4.51|5.31|1.43|0.98|0|0|548169659|1164284900|40184100|-546666000|518497210|854677542|1408890|3.14|0|947
2025-07-04 11:03:17|adr_usa_0448|FINV|19|202503|202503|26|201812|202506|3.83|6.9|1.7|0.15|1.62|1.34|1.6|1.13|0.01|0|0|0|4.54|2.92|46.26|24.71|6.5|6|0.66|0.46|1.13|0.66|0|0|539475538|1164979400|26764000|1288020900|2402363772|2884775376|13351075|9.48|0|3883
2025-07-04 11:03:19|adr_usa_0449|CTK|12|202006|202006|3|201809|201906|98.01|70.5|2.52|0.71|2.54|0.92|9.94|10.61|0.13|0.52|0|0|0|0|-42.86|-59.98|9.5|10|0.22|0.04|0.49|-0.83|0|0|57438920|78411000|5544000|237275600|301000577|313892441|99121|4.87|-0.61|553
2025-07-04 11:03:20|adr_usa_0450|PUYI|0||202006|3|201903|201912|48.82|43.63|16.67|16.19|18.39|18.41|9.87|6.5|0|0|0|0|0|0|10.41|-8.46|0|0|0.18|0.08|0.53|-0.35|0|0|39707120|40885700|3800300|296629600|337159173|0|8123|5.59|-14.85|350
2025-07-04 11:03:20|adr_usa_0451|HMI|15|202006|202006|11|201712|202009|32.29|13.19|0.99|0.59|1.31|0.92|5.03|2.16|0.11|0.34|0|0|0|0|26.97|16.31|7.18|7|0.97|1.6|1.96|0.01|0|0|199771238|377100600|26564700|541508900|794812085|831911313|5177947|12.83|28.5|1132
2025-07-04 11:03:21|adr_usa_0452|QK|3|201909|202003|-173|202603|198200|0|0|3.69|2.72|2.19|1.41|0|0|-1.49|-1.49|0|0|0|0|0|0|0|0|0.01|0.01|0|0|0|0|26212750|17647800|129050600|482112000|307784810|287819660|89566|6.43|0|775
2025-07-04 11:03:22|adr_usa_0453|YRD|27|202503|202503|38|201512|202506|7.56|2.75|1.39|-0.26|1.59|0.62|2.81|0.38|-0.03|0|0|0|0.74|7.16|42.59|11.19|8.85|9|2.31|0.62|1.38|0.08|0|0|330790646|556677000|57681400|-49470800|507206155|544776503|739761|5.87|0|31388
2025-07-04 11:03:24|adr_usa_0454|MOGU|11|202006|202409|-173|202603|198200|0|0|2.88|1.05|2.58|0.29|0.78|0.22|0|0|0|0|0|0|-37.13|-79.86|4.14|4|0.08|0.03|1.03|1.83|0|0|176136560|50751100|1782200|-29329700|230797147|232233624|10646|2.1278|0|909
2025-07-04 11:03:25|adr_usa_0455|EH|11|202503|202503|-173|202603|198200|0|0|26.92|19.89|22.79|20.58|11.06|9.84|0.15|0.18|-6.56|-6.76|0|0|-63.12|-44.49|6|6|0.33|0.19|0|0|0|0|66503333|149049800|1908600|1124001400|1249657864|948090360|27446254|17.36|0|240
2025-07-04 11:03:27|adr_usa_0456|ICLK|16|202006|202006|-173|202603|198200|0|0|1.93|2.91|2.56|3.61|2.52|3.38|0.5|0.28|-3.14|-0.18|0|0|-29.56|-5.97|4.75|5|0.52|0.81|1.2|0.41|0|0|39083643|44780000|1710000|633364600|609106606|1008370052|11552686|6.74|122.33|884
2025-07-04 11:03:28|adr_usa_0457|ADXN|7|202503|202503|2|202412|202506|2.08|1.83|0|0|19.06|25.75|0.8|1.07|0|0|0|0|0|0|-60.49|-60.49|0|0|0|0|0|0|0|0|21786060|3214900|406600|6845300|10060231|0|86490|9.41|0|18
2025-07-04 11:03:30|adr_usa_0458|IVA|0||202412|-173|202603|198200|0|0|58.11|62.96|22.33|19.45|9|9.67|-0.02|-0.47|0|0|0|0|-45.91|-55.12|0|0|0.24|0.41|0|0|0|0|62786067|100480600|3757500|256371800|305163056|0|75950|3.19|0|86
2025-07-04 11:03:31|adr_usa_0459|BVXV|28|202006|202006|-173|202603|198200|0|0|0|0|0|0|3.27|7.14|0|0|0|0|0|0|0|0|0|0|0.4|0.34|1.54|3.27|0|0|11125392|11252300|12659700|471320500|446884074|420386625|2715181|38.79|551.25|25
2025-07-04 11:03:32|adr_usa_0460|YJ|12|202412|202412|-173|202603|198200|0|0|0.61|0.15|0.4|0.02|2.76|0.07|0|0|0|0|0|0|-10.1|-5.34|9.2|9|0.2|0.06|1.07|0.99|0|0|237481567|30049500|9967300|-19812600|10146530|437696646|74747|2.06|0|1334
2025-07-04 11:03:34|adr_usa_0461|BCYC|13|202503|202503|-173|202603|198200|0|0|15.24|31.47|22.76|17.52|2.3|0.65|0|0|-23.17|0.28|0|0|-61.88|-41.85|0|0|0.34|1.2|-0.41|-0.38|0|0|318926000|792973000|3800000|-311658400|480956680|125640710|1810439|6.95|0|77
2025-07-04 11:03:35|adr_usa_0462|ITMR|13|202006|202006|-173|202603|198200|0|0|4.73|7.07|5.12|7.18|5.88|5.96|1.13|0.1|-14.39|-13.79|0|0|-22.99|-20.86|9.13|9|1.06|3.54|1.62|1.57|0|0|19933500|45166000|3885000|248195300|288361278|288156978|336415|20.43|133.49|184
2025-07-04 11:03:36|adr_usa_0463|JFU|8|201912|202006|-173|202603|198200|0|0|-0.15|-0.79|0.31|0.02|0.84|0.03|0|0|0|0|0|0|-59.37|-59.37|0|0|0.04|0.04|-1.14|-0.96|0|0|771505417|519714900|26216800|-334151700|244554804|244554804|5387|1.2529|0|1946
2025-07-04 11:03:38|adr_usa_0464|YI|15|202503|202503|-173|202603|198200|0|0|1.19|0.54|0.88|0.03|4.31|6.08|-0.01|-0.23|0|0|0|0|-45.59|-56.28|2.5|4|0.08|0.07|1.17|0.07|0|0|104442215|66870800|16382200|157831900|61891303|588363689|91941|7.1407|0|1932
2025-07-04 11:03:39|adr_usa_0465|COE|25|202503|202503|2|202003|202009|256.16|38.44|2.11|1.09|2.73|3.22|0|0|-0.02|0|-0.09|0.3|0|0|0|0|8.59|10|0.34|0.03|-0.42|-2.41|0|0|89206918|29505000|11525200|164139500|192937800|749007600|587526|33|0|2193
2025-07-04 11:03:41|adr_usa_0466|LIZI|7|202006|202006|-173|202603|198200|0|0|1.49|0.3|1.55|0.49|7.02|4.17|0.05|0.27|0|0|0|0|0|0|9.5|10|0.08|0.22|0|0|0|0|26497160|49743400|5693900|60552300|103651284|104123850|301065|2.26|0|620
2025-07-04 11:03:42|adr_usa_0467|VIST|16|202503|202503|24|201906|202506|11.72|9.91|1.54|1.44|1.92|2.77|1.76|3.07|0.68|1.04|-43.06|-46.94|0|0|-2.48|-8.84|2.33|1|0.1|0.09|3.77|3.38|0|0|225563229|739688000|956621000|6004988400|4692584967|4178359731|35205263|47.81|0|304
2025-07-04 11:03:44|adr_usa_0468|CNF|14|202006|202412|27|201809|202506|6.29|7.79|3.63|2.52|1.04|0.4|0.51|0.08|3.35|1.46|0|0|0|0|4.78|1.93|0|0|0.03|0.01|0.79|0.26|13303300|8608700|374419608|245826400|4455400|611517400|44578430|40927250|171933|0.65|0|1351
2025-07-04 11:03:46|adr_usa_0469|TLC|34|202003|202003|-173|202603|198200|0|0|37.25|21.88|39.13|23.25|9.47|9.76|0.16|0|-58.48|-71.18|0|0|-43.21|-88.46|0|0|0.02|0.01|1.15|1.4|0|0|52063530|22657900|5652600|142412600|165070525|164638430|186211|4.45|-14.42|121
2025-07-04 11:03:47|adr_usa_0470|WIMI|4|201906|202412|2|202412|202506|19.42|2.72|0|0|2.39|0.36|1.95|0.2|0.07|0.15|0|0|0|0|0|0|0|0|0.34|0.42|0|0|0|0|100773200|262795600|139300|-162651200|27203616|161506512|1304999|2.77|0|147
2025-07-04 11:03:48|adr_usa_0471|CAN|10|202503|202503|-173|202603|198200|0|0|3.26|1.27|2.21|0.57|3.84|1.16|0.88|0.93|1.34|-1.86|0|0|-95.61|-83.32|1|1|0.86|1.33|0|0|0|0|71110150|96773000|17391300|416370500|230887936|96872091|20811214|0.6183|0|333
2025-07-04 11:03:51|adr_usa_0472|UCL|7|202503|202503|3|202406|202503|5.74|4.17|3.2|2.71|9.69|0.79|3.86|3.41|0.22|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37723000|39050000|3805000|41597200|73024190|470177316|153887|1.932|0|777
2025-07-04 11:03:52|adr_usa_0473|BEDU|20|202412|202412|13|201703|202006|32.31|24.04|4.92|2.05|3.85|0.27|5.88|0.68|0.25|1.07|0|0|0|0|13.35|4.94|4.62|4|0.25|0.05|1.22|0.72|0|0|287472406|57712600|440126300|8843400|0|0|0||0|10366
2025-07-04 11:03:54|adr_usa_0474|VIOT|13|202412|202412|4|201909|202009|13.57|16.11|0.79|0.38|0.51|0.17|2.25|0.47|0.03|0.11|0|0|0|0|15.57|13.66|8.25|8|0.32|0.2|2.16|2.01|0|0|137110936|166257800|12001100|-52183100|92080395|96733845|228618|1.35|0|733
2025-07-04 11:03:55|adr_usa_0475|SMMT|29|202503|202503|3|201806|201903|18.41|9.48|282.11|1105.44|3762.73|16195.39|57.23|45.9|0|0|-10.62|-0|0|0|-342.44|-55.59|0|0|0.15|0.02|0.38|-0.31|0|0|48436752|361315000|1296400|15442615400|15781448032|10505936000|97325482|21.28|0|63
2025-07-04 11:03:58|adr_usa_0476|GNFT|0||202412|2|202406|202412|41.03|32.74|14571.04|4.26|8022.61|2.58|9.64|2.59|1.17|0.82|-12.71|-0.5|0|0|-49.3|-26.63|0|0|0.79|0.2|0.69|0.8|0|0|114894604|85106100|17440300|160542000|186259685|0|16198|3.725|0|201
2025-07-04 11:04:00|adr_usa_0477|REDU|16|202006|202006|11|201709|202006|56.73|265.33|3.09|2.12|3.33|2.21|9.14|5.39|0.37|1.15|0|0|0|0|4.79|-6.78|5.92|5|0.78|0.36|1.04|2.07|0|0|139398950|83015700|104064200|331712000|347289712|347290944|1809785|6.16|-27.6|4014
2025-07-04 11:04:01|adr_usa_0478|SUPV|26|202503|202503|37|201603|202506|10.61|18.22|0.71|-0.46|0.84|0.87|1.81|1.1|0.59|0.25|12.43|61.75|1.85|1.91|6.35|-3.93|0|0|1.15|0.58|0.47|2.16|2481143329|2109174300|612785683|822092000|73143700|315538200|927114258|967337196|13467092|10.59|0|5055
2025-07-04 11:04:03|adr_usa_0479|NCNA|17|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.37|0.06|0|0|0|0|0|0|0|0|0|0|5.35|2.43|2.19|-0.59|0|0|65156231|5114000|1128700|-4766400|347672|1875143|13979046|0.0574|0|31
2025-07-04 11:04:04|adr_usa_0480|RUHN|10|202006|202006|-173|202603|198200|0|0|1.85|0.61|2.3|1.22|2.34|1.39|-0.1|0.01|0|0|0|0|-13.87|-10.43|7.67|8|0.52|0.15|1.12|0.96|0|0|74477238|111357000|30880000|109357600|219376792|217658072|460673|2.62|-64.01|779
2025-07-04 11:04:05|adr_usa_0481|JG|17|202503|202503|-173|202603|198200|0|0|4.75|1.68|3.19|1.37|5.78|7.09|0.21|0.04|0|0|0|0|-28.05|-22.41|6.22|6|0.23|0.16|0.39|0.44|0|0|48520750|15593400|14040400|53523300|64653387|1247728194|204132|10.77|0|593
2025-07-04 11:04:07|adr_usa_0482|CIH|10|202006|202006|5|201906|202009|7.44|3.45|2.39|0.69|3.09|1.51|33.41|6.09|0|0|0|0|0|0|1751.42|1751.42|9.6|10|2.76|2.51|1.37|1.23|0|0|37616214|70717300|6958300|59397700|130115025|131862130|72963|1.45|-62.82|730
2025-07-04 11:04:08|adr_usa_0483|AIH|8|202006|202006|2|201909|202003|25.6|17.43|1.68|1.16|2.07|0.92|2.23|1.59|-1.97|0.41|0|0|0|0|0.01|-12.34|9|9|0.28|0.24|0|0|0|0|13651350|10801000|68466700|120755800|100590954|92008332|192985|4.26|0|1550
2025-07-04 11:04:09|adr_usa_0484|ERYP|6|201912|202006|-173|202603|198200|0|0|0|0|0|0|2.23|1.81|0|0|0|0|0|0|0|0|0|0|0.03|0.01|0.99|2.69|0|0|75372400|51169100|37453800|58075300|113960499|107626794|15841|6.0001|41.37|217
2025-07-04 11:04:10|adr_usa_0485|CYAD|0||202006|-173|202603|198200|0|0|1678.27|8897.33|2366.48|11017.97|3.83|4.05|0.01|0|0|0|0|0|-73.52|-73.14|0|0|0.64|1.59|1.11|1.43|0|0|58154350|30019700|4758500|108111400|138028770|0|75184|9.9|3.13|107
2025-07-04 11:04:11|adr_usa_0486|BFRA|30|202006|202006|2|201906|201912|355.45|457.28|11.99|5.22|11.34|4.79|30.03|32.96|-22.94|4.98|-0.58|-0.37|0|0|-69.66|-63.05|6|9|0.02|0.07|1.04|1.43|0|0|13537294|12734600|6252000|189388500|175585401|198965781|10291539|7.83|-38.39|154
2025-07-04 11:04:12|adr_usa_0487|SECO|16|202006|202006|10|201803|202009|19.96|14.54|0.69|0.24|0.57|0.15|1.79|0.52|0.65|0.61|0|0|0|0|7.5|2.08|6.42|6|0.35|0.53|2.39|0.6|0|0|96402271|156712800|29868300|212272200|177338026|138126304|352587|2.51|-60.15|1010
2025-07-04 11:04:13|adr_usa_0488|MREO|3|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.82|7.17|0|0|0|0|0|0|0|0|0|0|0.55|1.4|1.87|2.08|0|0|58170062|62483000|13816700|368407800|430890813|0|3230692|2.71|0|50
2025-07-04 11:04:15|adr_usa_0489|KRKR|8|202006|202412|-173|202603|198200|0|0|2.03|0.8|3.82|3.96|1.22|0.7|0.01|0.08|0|0|0|0|-312.02|-133.92|7.75|8|0.09|0.1|0|0|0|0|26050329|12563200|6871000|230200|11391224|236072540|14562|5.78|0|525
2025-07-04 11:04:17|adr_usa_0490|KTOV|4|201512|202006|-173|202603|198200|0|0|10.67|-1.24|15.18|6.54|10.46|1.35|0|0|-22.86|-15.97|0|0|-73.03|-118.77|0|0|2.77|1.61|2.09|1.59|0|0|10068308|63005000|141000|6066300|75038216|1695168|2928941|4.36|-41.04|9
2025-07-04 11:04:17|adr_usa_0491|SKYS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:04:18|adr_usa_0492|TC|12|202006|202412|-173|202603|198200|0|0|2.39|0.61|2.03|0.25|3.21|1.21|-0.02|-0.3|0|0|0|0|-107.63|-48.39|9.25|9|0.06|0.02|0.26|-0.51|0|0|41073264|862500|949500|7264900|2409732|14787474|379578|0.78|0|799
2025-07-04 11:04:20|adr_usa_0493|LOV|0||202006|-173|202603|198200|0|0|1.28|0.93|1.09|0.57|5.58|0.78|0.61|0.62|0|0|0|0|-15.11|-6.35|0|0|0.16|0.13|1.93|2.39|0|0|15560733|16786800|2045800|209247600|126115396|0|273107|4.84|-11.57|290
2025-07-04 11:04:21|adr_usa_0494|XYF|15|202503|202503|27|201809|202506|3.84|3.64|0.66|-0.56|1.18|2.19|0.71|0.72|0.06|0.08|0|0|1.28|2.41|20.86|-6.35|0|0|0.1|0.02|0.9|0.23|17868570|4410200|228002185|484017800|2321600|336041600|736976124|2852784162|6603089|17.46|0|693
2025-07-04 11:04:22|adr_usa_0495|JFIN|14|202503|202503|25|201903|202506|5.28|4.65|1.28|0.8|1.06|1.01|1.12|1.69|0|0|0|0|4.47|5.62|0|0|9.57|10|0.15|0.33|0.26|0.29|0|0|46010392|26191700|6239000|828787700|854979390|865480500|3145975|16.02|0|970
2025-07-04 11:04:24|adr_usa_0496|TRVG|22|202503|202503|11|201706|202003|934.63|24.84|1.83|0.47|1.56|0.51|1.97|1.28|0|0|0|0|0|0|-5.16|-28.43|9|9|1.64|0.67|0.7|1.74|0|0|183783230|128353500|137943000|137116700|265470205|1331311410|252818|3.77|0|1247
2025-07-04 11:04:26|adr_usa_0497|LAIX|12|202006|202006|-173|202603|198200|0|0|2.18|0.25|2.43|0.64|22.82|16.85|0.05|0|0.09|0|0|0|-6460.33|-6460.33|9.25|10|0.17|0.03|1.87|0.26|0|0|79069540|54744900|22224900|34691200|89436082|89300875|60828|1.81|-57.91|3214
2025-07-04 11:04:27|adr_usa_0498|NNDM|26|202503|202503|-173|202603|198200|0|0|19.76|11.62|16.23|5.66|2.51|0.42|0|0|-231.21|-602.72|0|0|-70.55|-56.16|1.4|2|0.73|3.16|2.15|1.55|0|0|105732139|744665000|7063000|-391784700|351999270|13223250|2480643|1.62|0|68
2025-07-04 11:04:29|adr_usa_0499|WSG|10|202006|202006|2|201906|201912|86.37|96.55|1.09|1|0.4|0.35|1.51|1.81|-6.74|4.34|-18.15|24.43|0|0|-14.95|-31.06|4.4|5|0.16|0.07|0.12|0.18|0|0|189322471|188435100|41200000|907270700|321706744|330964472|489226|2.32|-42.72|1100
2025-07-04 11:04:30|adr_usa_0500|JT|14|201912|201912|-173|202603|198200|0|0|2.25|0.02|2.52|0.39|13.88|0.56|0.05|0.05|0|0|0|0|-31.86|-22.46|0|0|1.11|0.6|1.08|0.86|0|0|143670473|99317900|5243200|3778200|89608955|89568940|86186|0.53|-79.66|1109
2025-07-04 11:04:31|adr_usa_0501|FRSX|24|202412|202412|2|201806|201812|6.88|9.41|0|0|27.29|16.78|5.21|1.48|0|0|0|0|0|0|0|0|0|0|0.23|0.24|2.65|1.27|0|0|7700485|7153000|1681000|2484300|8973338|18597489|182270|0.465|0|70
2025-07-04 11:04:32|adr_usa_0502|RYB|16|202006|202006|4|201709|201809|124.45|162|1.55|0.31|2.24|0.68|11.32|1.43|0|0|0|0|0|0|-3.76|-46.33|2.58|1|1.14|0.34|1.44|0.88|0|0|102175500|48318000|129561000|38563400|83862352|84192800|85275|3.04|-52.57|6547
2025-07-04 11:04:33|adr_usa_0503|ASLN|18|202006|202006|-173|202603|198200|0|0|0|0|0|0|4.73|5.85|0.26|0.46|-24.47|-29.27|0|0|-73.06|-77.39|0|0|0.37|0.63|2.9|2.81|0|0|35090007|13827400|617200|76841500|72182900|72182900|132958|1.9|9.83|23
2025-07-04 11:04:34|adr_usa_0504|MITO|11|202006|202006|-173|202603|198200|0|0|0|0|0|0|17.68|5.78|0.94|0.94|0|0|0|0|0|0|0|0|0.09|0.2|2.62|2.42|0|0|32647011|31834000|224000|45530700|66833235|64731420|108952|1.35|-77.42|31
2025-07-04 11:04:35|adr_usa_0505|STG|17|202503|202503|4|202406|202506|1.74|1.84|1.79|0.39|1.38|0.29|45.7|0.85|-0.21|0.03|0|0|0|0|0|0|8.3|9|0.89|0.06|2.69|2.22|0|0|212402313|109708300|155790200|-29847000|77312664|965151044|24752|5.72|0|2880
2025-07-04 11:04:37|adr_usa_0506|PLL|7|202503|202503|-173|202603|198200|0|0|0|0|2.12|1.11|6.37|0.45|0.1|0.1|0|0|0|0|0|0|0|0|0.39|3.33|1.17|-1.15|0|0|9516954|68864000|8495400|88517300|127711170|50459982|1292886|5.82|0|4
2025-07-04 11:04:39|adr_usa_0507|BWAY|29|202503|202503|4|202406|202506|107.88|65.75|3.71|2.23|3.93|5.15|5.08|3.9|0.09|0|-19.93|0.87|0|0|-42.83|-37.09|6.57|9|0.11|0.31|1.13|1.48|0|0|20817373|71601000|10851000|176866900|248467935|125144605|608044|13.15|0|107
2025-07-04 11:04:40|adr_usa_0508|VRNA|20|202503|202503|-173|202603|198200|0|0|0|0|0|0|7.24|35.53|0.86|1.07|0|0|0|0|0|0|0|0|0.13|0.28|-0.89|1.45|0|0|56767235|401415000|1394600|7892111600|8051784560|1257450558|120680363|94.58|0|24
2025-07-04 11:04:42|adr_usa_0509|CLGN|28|202503|202503|-173|202603|198200|0|0|30.51|20.46|36.72|6.3|8.79|1.26|-0.16|0|-22.37|-15.22|0|0|-229.07|-241.46|3.46|1|0.03|0.02|-0.29|0.65|0|0|4040624|10735000|5296000|4843100|15578120|9463016|270282|1.36|0|38
2025-07-04 11:04:44|adr_usa_0510|AKTX|29|202503|202503|33|201609|202412|13.68|8.32|0|0|0|0|7.85|1.73|0|0|0|0|0|0|0|0|0|0|0.83|0.46|-2.93|1.06|0|0|22580896|2582000|0|36907200|33782617|35126014|25442|1.1699|0|10
2025-07-04 11:04:45|adr_usa_0511|JP|26|202006|202006|14|201506|201812|10.32|3.01|0.83|-0.57|1.79|0.76|2.23|0.35|0|0|0|0|3.93|0|8.38|-9.07|5.71|4|0.33|0.12|1.32|0.95|0|0|138152926|99775300|10324900|-42798200|56977167|56524754|49117|1.69|-28.39|911
2025-07-04 11:04:46|adr_usa_0512|IMMP|4|201706|202006|-173|202603|198200|0|0|19.79|14.14|20.72|13.57|2.73|2.23|0.21|0.26|-16.23|-28.63|0|0|-54.94|-35.21|0|0|0.42|0.82|2.27|2.65|0|0|21467232|99033200|172200|140325600|238716760|54009956|175347|1.64|0|26
2025-07-04 11:04:48|adr_usa_0513|FEDU|15|202003|202412|30|201709|202503|77.53|172.65|2.26|-0.32|3.14|0.62|1.91|0.35|0.02|0.18|0|0|5.43|23.57|0.49|-17.39|4.73|4|0.18|0.04|-0.03|0.48|0|0|77217347|36532700|28909900|3733200|0|0|0||0|910
2025-07-04 11:04:49|adr_usa_0514|LGHL|0||202412|1|202006|202009|5.11|4.34|2.79|2.42|0.97|0.07|1.56|0.18|0.24|0.42|0|0|0|0|0|0|0|0|0.51|0.52|0|0|0|0|12524000|16936600|53200|-13986600|1874676|0|4932212|3.48|0|
2025-07-04 11:04:51|adr_usa_0515|AACG|59|202503|202503|47|200712|201909|33.37|0.27|6.59|0.92|7.64|0.64|2.63|2.66|0.01|0.2|0|0|2.41|0|23.76|-52.38|4.13|3|0.1|0.03|1.16|0.03|0|0|33346611|5425700|9066700|20716800|24357190|22878252|10440|0.7702|0|768
2025-07-04 11:04:53|adr_usa_0516|PT|10|201912|202412|-173|202603|198200|0|0|0.63|0.59|2.36|2.92|2.35|2.77|1.68|-0|0|0|0|0|-1.38|-1.38|0|0|0.73|0.85|-1.09|0.06|0|0|41489760|3691900|1701900|12801800|14359579|38222520|11950|0.9004|0|256
2025-07-04 11:04:54|adr_usa_0517|WEI|6|201912|202006|2|201809|201903|10.84|12.19|0.37|-0.17|0.65|0.14|1.16|0.24|0.1|0|0|0|0|0|12.85|-8.3|0|0|0.02|0.02|0.82|1.42|0|0|221020611|133340400|6761600|-73512000|59335629|59331503|28177|0.8421|-86.2|6970
2025-07-04 11:04:55|adr_usa_0518|MFH|22|201909|202409|-173|202603|198200|0|0|129.34|16.21|9481.55|39266.17|3.26|8.96|0.05|0.31|1.18|16.59|0|0|-153.88|-419.11|1.11|1|0.72|1.48|0.04|1.93|0|0|5912883|27449500|0|249902900|273852380|22647670|1781697|4.3|0|19
2025-07-04 11:04:57|adr_usa_0519|AMBO|37|202412|202412|34|201103|201909|42.73|110.71|23.45|1.03|3.89|0.52|11.24|1.1|0.04|0.4|0|0|0|0|-6.13|-39.24|3.55|4|0.2|4.65|-12.41|-0.16|0|0|64652807|1123000|64269200|8984200|7407216|56510236|15210|2.5932|0|3448
2025-07-04 11:04:59|adr_usa_0520|MOHO|8|202006|202006|2|201909|202003|183.1|327.78|0.48|0.08|0.47|0.14|1.7|0.64|-0.02|0.57|0|0|0|0|4.74|-9.4|8|8|0.02|0.05|0|0|0|0|32071483|62503000|1961000|28260600|47857572|48180630|69423|1.38|0|677
2025-07-04 11:05:00|adr_usa_0521|XRF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:05:01|adr_usa_0522|KZIA|36|200806|202412|4|201112|201212|7.48|19.09|12193.76|120974.06|10800.4|98425.39|4.47|6.92|0.15|0|-13.24|-16.19|0|0|-46.85|-59.1|0|0|0.71|0.3|1.31|2.64|0|0|18050603|1905500|0|6706700|8524692|6118893|11009744|6.27|0|5
2025-07-04 11:05:03|adr_usa_0523|IMRN|0||202412|-173|202603|198200|0|0|15.89|22.3|12.16|2.32|4.3|1.55|0.01|0|-12.55|-4.04|0|0|-55.86|-42.39|0|0|0.1|0.12|2.74|2.75|0|0|2996463|4810700|48600|5157000|9967764|0|78454|1.74|0|6
2025-07-04 11:05:04|adr_usa_0524|ATHE|24|200806|200806|-173|202603|198200|0|0|82.96|72.4|55.45|2.78|5.59|12.5|0|0|-14.84|-12.38|0|0|-94.92|-190.31|0|0|1.1|0.03|-285.19|1.71|0|0|11243153|2821000|49000|57701300|60522221|14223544|106849|4.0884|0|12
2025-07-04 11:05:07|adr_usa_0525|SFET|21|202006|202006|-173|202603|198200|0|0|11.5|1.89|13.13|0.99|4.52|1.2|0.28|0|0|0|0|0|-287.36|-114.9|2.81|3|2.3|0.46|0.26|-0.38|0|0|3084222|9771000|588000|8744700|16827460|12230467|517071|0.927|-90.83|39
2025-07-04 11:05:08|adr_usa_0526|GSUM|18|201912|201912|-173|202603|198200|0|0|3.34|2.15|2.78|0.87|3.85|13.51|-0.65|-1.18|0|0|0|0|-76.62|-243.88|0|0|1.81|0.39|2.48|1.17|0|0|29035036|3602500|22697900|101007100|42365488|41843131|465224|1.21|-27.98|929
2025-07-04 11:05:09|adr_usa_0527|DXF|23|201506|201506|16|201009|201409|1.1|0.59|-0.56|-0.87|0.24|0.18|0.47|0.29|0|0|-19.61|4.53|0|0|12.12|-14.67|0|0|0.31|0.04|1.51|0.87|0|0|116429468|20200|7207600|1874500|1167000|23720500|319090|5|0|34
2025-07-04 11:05:11|adr_usa_0528|ANTE|33|201512|202412|65|200809|202412|17.92|0.15|2.66|-0.66|4.57|20.57|13.45|1.72|0.5|0|0|0|0|0|-2.78|53.47|0|0|0.75|0.3|1.34|0.23|0|0|94459571|356000|14899000|-14459400|18829566|10113327|27169|0.63|0|220
2025-07-04 11:05:13|adr_usa_0529|BNTC|17|202503|202503|-173|202603|198200|0|0|11.86|-25.69|46.11|15.16|1.64|3.07|0|0|-27.52|-25.33|0|0|-60.8|-63.26|0|0|0.52|3.6|3.4|1.4|0|0|24440035|103583000|950700|195939300|298891710|8868600|1846386|11.7|0|14
2025-07-04 11:05:15|adr_usa_0530|MTP|0||202006|-173|202603|198200|0|0|68|185.42|45.82|75.14|1.08|3.85|0.16|0.7|-26.18|-72.86|0|0|-47.9|-116.54|0|0|0.16|0.85|2.27|3.02|0|0|14443527|5327300|1174300|21426700|22832788|0|11567623|1.81|-70.58|20
2025-07-04 11:05:16|adr_usa_0531|APOP|21|202006|202006|-173|202603|198200|0|0|0|0|0|0|4.39|1.33|0|0|0|0|0|0|0|0|0|0|0.84|2.33|3.51|2.21|0|0|5836556|7046900|579300|2687800|9734655|8766045|407083|2.49|2.68|14
2025-07-04 11:05:17|adr_usa_0532|MDGS|20|201812|202006|-173|202603|198200|0|0|9.55|17.76|26.13|29.16|1.27|0.99|0|0|0|0|0|0|-177.24|-159.88|0|0|0.73|0.27|3.37|4.06|0|0|7546185|10172000|467000|2899000|8888442|5239308|1661545|1.38|-26.11|20
2025-07-04 11:05:18|adr_usa_0533|ANCN|18|202006|202006|-173|202603|198200|0|0|0|0|0|0|2.22|1.04|0|0|0|0|0|0|0|0|0|0|0.2|0.3|0.8|0.84|0|0|10506664|8824000|293000|-365300|8458686|8458686|61840|1.14|-50.42|16
2025-07-04 11:05:19|adr_usa_0534|TRPX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:05:20|amer_0000|RY.TO|111|202503|202503|122|199412|202506|13.47|14.29|1.68|-0.11|2.8|4.09|2.18|2.07|0.57|3.77|3.83|5.49|3.43|3.23|11.33|12.11|0|0|1.05|0.91|0.79|0.68|414142717686|1017158000000|53776186549|410651000000|8175000000|352982343900|253054536670|256328804810|586706769|179.53|0|83734
2025-07-04 11:05:23|amer_0001|TD.TO|107|202503|202503|119|199509|202506|15.68|10.54|1.75|-3.74|3|3.02|1.92|1.52|0.46|3.45|2.77|5.86|3.46|4.08|10.25|9.47|0|0|2.1|3.68|0.84|0.65|392561717159|1091278000000|61097625939|262503000000|9625000000|358922540000|174986540020|183217565000|547537043|101.59|0|89630
2025-07-04 11:05:26|amer_0003|BNS.TO|103|202503|202503|115|199609|202506|12.44|15.75|1.5|-1.91|3.19|2.65|1.97|1.25|0.47|3.56|3.3|7.62|3.8|5.71|11.78|9.18|0|0|1.83|3.85|0.78|0.75|362630999333|767993000000|45748650411|189431000000|6025000000|217892519400|93366383024|93325200000|384148791|74.96|0|95369
2025-07-04 11:05:29|amer_0004|CNR.TO|102|202503|202503|114|199612|202506|16.21|19.87|4.37|8.06|3.78|5.21|3.06|4.12|0.68|0.96|3.2|2.34|1.54|2.44|12.93|10.39|4.33|5|0.92|0.79|0.7|0.49|0|0|228395575|232000000|40892000000|109595975000|89035975000|101139192000|211306069|141.89|0|24008
2025-07-04 11:05:32|amer_0005|SU.TO|121|202503|202503|122|199412|202506|24.61|10.58|1.97|1.42|1.59|1.17|2.1|1.4|0.44|0.23|-0.47|9.33|2.27|4.42|9.25|-9.42|3.86|4|0.76|1.32|1.34|1.85|0|0|1466150151|2773000000|70998000000|70177886400|62873854790|77790250000|595493765|51.01|0|12889
2025-07-04 11:05:35|amer_0006|ENB.TO|133|202503|202503|122|199412|202506|37.06|22.87|3.64|3.62|2.14|2.2|3.71|2.19|2.02|1.51|0.46|7.19|4|6.02|4.33|1.66|2.81|4|2.58|3.74|0.34|1|0|0|455365545|2087000000|96302000000|245483241500|134615000000|124735000000|465947183|61.75|0|11300
2025-07-04 11:05:38|amer_0007|BMO.TO|111|202503|202503|122|199412|202506|12.61|14.33|0.52|-3.8|2.66|3.27|1.71|1.32|0.37|3.21|4.2|5.16|3.89|4.08|10.77|7.83|0|0|1.7|2.21|0.72|1.13|276531585522|660600000000|39897147266|174515000000|3881000000|214193889600|111263889572|98872464860|300765965|154.09|0|45513
2025-07-04 11:05:41|amer_0008|CNQ.TO|113|202503|202503|122|199412|202506|55.01|11.99|3.22|2.33|5.96|2.03|1.94|2.22|0.65|0.43|1.25|7.42|1.97|5.29|8.17|0.06|2.82|3|0.65|1.13|1.59|2.39|0|0|228809488|93000000|69456000000|106927212800|89772743200|50543590000|914048380|42.8|0|10180
2025-07-04 11:05:44|amer_0009|MFC.TO|89|202503|202503|102|199912|202506|19.97|16.49|1.1|0.37|1.16|1.72|1.58|1.65|0.22|0.27|2.62|7.98|3.04|3.86|7.8|5.48|0|0|1.53|2.81|1.07|1.1|12407333441|21439000000|15757338983|25362000000|5984949600|71234351900|74367351898|84511140000|418909210|43.54|0|35000
2025-07-04 11:05:47|amer_0010|BAM.A.TO|97|202006|202006|95|199612|202009|20.71|65.38|5.22|4.18|1.73|0.86|1.74|1.68|2.32|4.5|-7.88|-8.65|1.94|1.41|2.97|0.32|2.44|3|1.12|0.62|0.77|1.16|0|0|6081677731|13005180200|104552198300|364641395800|69385110814|66623126000|87296031|44.06|-6.63|150000
2025-07-04 11:05:49|amer_0011|CP.TO|80|202503|202503|92|200206|202506|19.16|26.26|4.09|8|3.47|6.82|3.29|2.09|1|0.47|2.22|2.37|1.35|0.74|9.31|13.82|4.75|6|0.84|0.6|1.05|0.55|0|0|273586385|695000000|20169000000|123610740900|100650672000|14690844000|157756323|108.18|0|12166
2025-07-04 11:05:51|amer_0012|TRP.TO|145|202503|202503|122|199412|202506|22.51|15.79|6.04|9.9|2.7|5.25|2.11|2.74|1.64|2.24|-0.65|23.45|4.44|5.24|4|5.3|4.43|5|2.08|3.66|0.33|0.54|0|0|956702120|1962000000|72273000000|142389296600|69094013544|62491200000|473331158|66.48|0|7305
2025-07-04 11:05:54|amer_0013|CM.TO|99|202503|202503|111|199709|202506|13.82|12.3|1.66|-3.58|2.44|3.37|2|1.64|0.69|3.5|4.56|5.81|4.08|3.9|9.3|8.93|0|0|2.41|4.61|0.88|0.95|269705194188|566135000000|25795805008|132617000000|3023000000|180658131200|91317131150|43586138500|339971750|97.75|0|43952
2025-07-04 11:05:57|amer_0015|MG.TO|149|202503|202503|122|199412|202506|11.66|9.54|0.49|0.55|0.5|0.26|1.44|0.88|0.27|0.47|3.15|12.42|2.29|5.12|11.41|-1.42|3.62|5|0.9|1.04|0.91|1.72|0|0|1303734061|1515333700|13160865400|21810535700|14830556720|15707776000|92474067|52.64|0|159000
2025-07-04 11:06:01|amer_0016|SLF.TO|85|202503|202503|98|200012|202506|26.45|16.5|1.1|0.72|1.09|1.59|1.46|2.15|0.25|0.25|4.08|5.23|3.6|3.72|7.83|8.75|0|0|2.12|3.03|0.81|1.2|3532760998|4392000000|8820385965|26213000000|1400000000|33547856100|51068856137|53369290000|218429854|90.61|0|22719
2025-07-04 11:06:04|amer_0017|ATD.B.TO|93|202006|202006|84|199909|202009|19.75|14.27|0.5|0.8|0.43|0.75|3.43|3.32|0.74|0.57|0.61|2.08|0.61|0.58|11.4|15.51|5.44|8|0.72|0.57|0.16|1.38|0|0|587221449|4412677100|17513361200|55359737700|52364217515|52423110000|73747001|47.05|13.67|131000
2025-07-04 11:06:06|amer_0018|G.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:06:08|amer_0020|TRI.TO|98|202006|202006|95|199612|202009|26.67|24.42|3.68|6.88|3.64|14.9|2.51|7.64|0.49|0.41|6.49|3.23|2.85|1.16|7.85|12.5|2.47|4|1.6|0.29|0.45|0.36|0|0|1325528929|1963819100|797545400|132542270600|135946553568|136257389352|84126359|273.84|0|24400
2025-07-04 11:06:10|amer_0021|CVE.TO|49|202503|202503|62|200912|202506|20.68|12.44|1.54|0.9|1.14|0.58|1.63|1.13|0.49|0.26|-7.36|-33.61|2.9|3.99|4.17|-6.68|5.9|6|1.12|2.04|2.1|4.82|0|0|1341608696|2768000000|28778000000|38919324900|33755026260|22771517000|172860718|18.53|0|2361
2025-07-04 11:06:13|amer_0022|ABX.TO|141|202503|202503|119|199509|202506|30.84|15.33|5.08|5.35|4.44|2.68|2.19|1.39|0.41|0.19|-0.6|0.74|1.24|1.97|1.61|13.21|2.79|4|0.96|1.03|0.78|0.79|0|0|1973627342|5872454600|33768674800|62679407800|48746637135|50406300000|106056826|28.35|0|22500
2025-07-04 11:06:16|amer_0023|IMO.TO|149|202503|202503|122|199412|202506|23.7|11.59|1.34|0.64|1.27|1.16|2.95|2.26|0.26|0.14|5.13|9.72|1.85|2.44|15.25|-0.07|3.41|2|0.46|0.71|1.05|2.81|0|0|697835617|1764000000|33861000000|56769488100|55068488100|79414938000|63414153|108.18|0|6000
2025-07-04 11:06:19|amer_0024|RCI.B.TO|110|202503|202503|108|199806|202506|72.71|12.5|2.95|3.07|1.69|1.05|9.82|2.04|13.63|4.38|-1.82|3.96|1.9|4.95|4.92|5.53|3.88|6|3.16|0.8|0.67|0.26|0|0|347415491|2680000000|13940000000|65605609300|21731609277|20437340000|62280887|40.39|0|25300
2025-07-04 11:06:22|amer_0025|NA.TO|115|202503|202503|122|199412|202506|11.35|13.49|1.44|-2.14|2.26|3.93|1.73|1.77|0.84|2.71|4.25|6.58|3.73|3.22|8.89|12.56|0|0|2.55|2.87|0.83|1.11|82094919820|205478000000|10354485217|34990000000|1167000000|111085463400|55383760201|47728303430|300182658|141.53|0|25487
2025-07-04 11:06:25|amer_0027|L.TO|96|202503|202503|110|199712|202506|47.82|31.33|0.62|0.61|0.49|1.12|2.51|6.14|0.89|0.84|1.73|5.48|1.69|0.93|5.76|5.88|4.57|9|2.91|3.26|0.42|-0.39|0|0|1301726190|1937000000|12790000000|74760020300|67336888225|81360300000|84374671|225.25|0|194000
2025-07-04 11:06:28|amer_0028|FFH.TO|113|202503|202503|122|199412|202506|42.36|10.23|1.1|0.42|0.95|1.38|1.35|1.65|0.54|0.51|-2.43|0.22|1.35|0.87|5.41|-0.32|0|0|0.42|0.24|0.67|0.84|1145436167|1297975800|9778813247|10406436100|3537202300|69011864800|55011269000|70051279400|116744840|2458|0|44043
2025-07-04 11:06:31|amer_0029|PPL.TO|89|202503|202503|59|201009|202506|28.04|16.65|4.12|4.17|3.03|3.65|2.51|1.93|0.67|0.71|2.58|1.95|5.28|5.44|5.87|4.22|2.9|4|1.96|4.06|0.68|2.38|0|0|81107750|155000000|19955000000|44199549900|29706530000|28121500000|229850567|51.13|0|2791
2025-07-04 11:06:33|amer_0030|CPG.TO|68|202006|202006|45|200406|201509|112.47|62.63|5.16|1.73|3.85|0.46|1.6|0.31|0.37|0.89|0.93|37.5|7.53|1.56|-0.42|-46.55|3.22|1|1.82|2.87|1.49|4.72|0|0|17467394|27600000|4613600000|3417575400|852173644|852167687|5177431|1.61|-71.34|864
2025-07-04 11:06:35|amer_0031|POW.TO|103|202503|202503|121|199503|202506|15.92|12.79|1.03|0.65|0.47|0.82|1.89|2.44|0.61|0.9|3.42|6.34|3.52|4.42|3.88|3.1|0|0|2.38|3.9|0.79|1.06|767440000|2319000000|6016016129|28627000000|3146000000|57616916300|34183186461|35972397000|131731434|53.19|0|30600
2025-07-04 11:06:38|amer_0032|IFC.TO|65|202503|202503|65|200903|202506|22.45|25.6|1.54|1.93|1.41|2.33|2.19|3.29|0.17|0.26|1.08|-0.02|2.55|1.6|10.88|7.37|0|0|0.45|0.79|0.31|0.86|29291667|20000000|1253852582|19129000000|534000000|43778247600|56472247620|45280950000|79568931|316.65|0|16000
2025-07-04 11:06:40|amer_0033|GIB.A.TO|110|202503|202503|115|199609|202506|30.39|18.74|1.47|2.09|1.53|2.16|2.33|3.15|0.27|0.36|2.23|3.71|0.01|0.31|10.15|12.31|3.35|6|6.39|0.94|0.72|1.3|0|0|246455590|1101256000|1074252000|34687089700|31897007604|37383128622|52674006|143.01|0|77500
2025-07-04 11:06:43|amer_0034|ECA.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:06:44|amer_0035|SJR.B.TO|95|202003|202003|93|199706|202009|133.09|18.71|4.18|3.07|3.97|2.32|2.65|2|1.24|0.77|-0.97|7.13|2.58|4.88|5.13|6.15|3.39|7|2.99|4.11|0.59|0.29|0|0|286402001|651000000|6166000000|16619608800|12463350930|12465900000|25112399|24.3|-9.32|14000
2025-07-04 11:06:46|amer_0036|GWO.TO|97|202503|202503|110|199712|202506|17.36|12.6|1.07|0.56|0.93|2.12|2.21|1.77|0.27|0.32|3.21|7.13|3.67|4.5|9.73|8.06|0|0|1.66|3.11|0.72|0.96|660531250|1499000000|3924822581|25991000000|1195000000|37646372500|48201372499|48044562737|204603746|51.79|0|24000
2025-07-04 11:06:49|amer_0037|FTS.TO|97|202503|202503|110|199712|202506|17.96|19.64|3.58|5.9|1.62|2.76|1.53|1.45|1.49|1.41|-6.61|-2.2|4.08|3.75|3.38|2.92|4.59|5|3.24|1.35|0.19|0.06|0|0|146640454|510000000|36105000000|69838674400|32613674390|30247304000|104072276|65.02|0|9000
2025-07-04 11:06:52|amer_0039|CTC.A.TO|101|202503|202503|114|199612|202506|14.66|12.2|0.83|0.95|0.61|0.63|1.71|1.71|0.77|1.02|1.5|5.38|1.77|3.8|7|4.37|4.32|7|1.72|3.11|0.7|2.19|0|0|555681262|581500000|5794900000|16680628300|10213728348|11273213659|41476749|185.39|0|31686
2025-07-04 11:06:55|amer_0040|IPL.TO|86|202006|202006|82|200003|202009|38.13|16.54|6.02|5.46|4.05|2.32|2.19|1.44|1.09|1.75|-0.47|-5.31|8.26|8.38|4.62|3.1|3.23|5|1.36|4.76|0.62|3.3|0|0|36885306|288500000|12458600000|12980040000|5987340000|5987340000|32706366|13.95|-43.78|1656
2025-07-04 11:06:56|amer_0041|FM.TO|96|202503|202503|102|199912|202506|55.88|110.34|3.96|3.69|6.05|2.93|2.41|1.24|0.52|0.58|-9.49|-20.63|0.73|1.24|7.2|-2.1|3.26|2|1.55|1.48|2.82|1.78|0|0|619225736|1074613400|26833853300|29015314800|20179445559|16645695370|49841108|24.19|0|26349
2025-07-04 11:06:59|amer_0044|FNV.TO|53|202503|202503|66|200812|202506|203.29|50.06|17.81|28.01|18.97|25.25|2.63|4.78|0.01|0|-1.31|-0.09|1.17|0.93|2.88|4.12|3.55|4|1.19|0.68|0.66|1|0|0|602445075|1614209600|6051376000|41456170900|43070380431|42612442000|66730018|223.57|0|38
2025-07-04 11:07:01|amer_0045|PWF.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:07:02|amer_0046|QSR.TO|29|202503|202503|38|201512|202506|32.81|22.12|7.09|5.68|5.23|3.37|6.89|6.64|3.82|4.38|0.75|2.69|2.5|3.72|3.49|3.77|4.57|5|0.8|1.3|1.28|1.54|0|0|1791499142|1286388100|4199404500|50298425200|29594745636|42364770000|108000638|90.33|0|6300
2025-07-04 11:07:04|amer_0047|HSE.TO|110|202006|202006|100|199412|201912|20.75|9.52|1.61|0.54|1.86|0.18|1.72|0.21|0.37|0.37|-0.61|-13.36|3.57|8.93|8.33|-17.26|3.06|1|1.3|1.18|1.08|2.65|0|0|758921505|633000000|24239000000|9092774800|3095774836|3095708000|6866719|3.08|-66.95|4802
2025-07-04 11:07:06|amer_0048|DOL.TO|52|202503|202503|63|200909|202506|27.42|43.66|3.57|4.39|3.67|8.2|66.17|40.04|1.75|1.72|4.39|2.28|0.44|0.2|23.53|28.93|7.88|8|0.97|1.11|0.3|0.69|0|0|99103327|229008000|1983653000|54902164500|52860254032|59623901060|106393268|190.78|0|20700
2025-07-04 11:07:08|amer_0049|MRU.TO|102|202503|202503|54|201112|202506|15.97|24.09|0.79|1.04|0.73|1.1|2.72|3.32|0.37|0.41|4.69|2.95|1.45|1.32|15.17|9.03|4.16|7|1.4|1.13|0.18|-0.24|0|0|152600000|38600000|3926800000|26380752300|23478952270|27031319000|43409974|106.97|0|90000
2025-07-04 11:07:11|amer_0050|SAP.TO|96|202503|202503|107|199803|202412|21.55|44.18|1.3|1.15|1.12|0.62|3.28|1.66|0.49|0.44|1.34|-5.39|1.59|2.73|12.28|5.88|4.76|8|0.59|0.56|0.42|0.55|0|0|121350000|257000000|4242400000|14396472500|11658999237|11429378307|17257048|27.87|0|17200
2025-07-04 11:07:13|amer_0051|GIL.TO|97|202503|202503|108|199806|202506|16.78|18.66|1.66|2.3|1.52|2.34|2.38|5.04|0.37|1.28|3.8|5.27|1.62|1.8|14.89|-7.7|4.63|4|8.01|1.64|0.73|2.4|0|0|76860974|108028000|1381485300|12618288000|10161590450|13299287100|29651398|67.1|0|46000
2025-07-04 11:07:17|amer_0052|CSU.TO|69|202503|202503|73|200703|202506|52.78|103|3.64|6.4|3.85|7.34|16.94|24.28|0.61|1.42|1.04|0.22|1.09|0.11|23.4|30.91|7.73|9|0.5|0.72|0.45|0.63|0|0|338250757|3560104100|435645500|109310541800|105813397800|105813397800|158695047|4993.2|0|19000
2025-07-04 11:07:19|amer_0053|T.TO|89|202503|202503|102|199912|202506|23.11|27.68|2.53|3.25|1.72|1.62|2.18|2.12|1.1|1.93|3.75|-1.71|4.06|7.36|6.56|4.87|4.9|7|1.45|3.9|0.68|0.59|0|0|313359443|1014000000|14559000000|63328672600|33114672639|27993600000|72898440|21.87|0|65600
2025-07-04 11:07:22|amer_0055|CIX.TO|98|202503|202503|94|199703|202009|48.45|7.71|4.55|2.55|4.06|1.39|5.16|11.25|0.66|10.51|7.76|13.65|4.95|2.52|14.01|16.44|6.36|6|0.89|2.42|0.86|1.89|0|0|134391390|192531000|96346000|8597497900|4543724876|6897613710|13618374|31.69|0|1793
2025-07-04 11:07:25|amer_0056|BCE.TO|149|202503|202503|117|199603|202506|23.75|71.9|2.43|3.45|1.5|1.14|2.25|2.01|1.11|2.26|0.82|5.31|7.16|11.36|6.61|5.29|3.5|6|2.23|3.71|0.26|0.1|0|0|989090975|1052000000|26840000000|69746102900|27839102920|27312880000|108764435|30.2|0|52000
2025-07-04 11:07:29|amer_0057|KEY.TO|72|202503|202503|58|201012|202506|26.4|18.71|2.25|2.18|1.71|1.38|3.96|3.59|0.78|1.3|-0.86|1.91|4.69|4.67|8.44|5.03|4.06|5|0.99|3.63|0.77|3.91|0|0|46768587|105529000|6678045000|13802115400|10206492436|9836703540|84674103|44.54|0|1074
2025-07-04 11:07:31|amer_0058|AEM.TO|149|202503|202503|122|199412|202506|125.31|24.76|8.54|7.68|7.83|6.57|2.77|2.64|0.41|0.05|-3.68|0.83|0.81|1.37|1.08|7.06|2.77|4|2.07|0.88|0.92|1.98|0|0|346366985|1648882000|9687393900|81672577300|81560384256|39384895680|166831262|162.24|0|6487
2025-07-04 11:07:35|amer_0059|CCO.TO|113|202503|202503|122|199412|202506|52.13|177.42|4.75|2.66|4.68|13.39|2.21|6.78|0.22|0.15|0.62|2.39|1.38|0.16|5.3|0.71|2.41|2|2.09|1.72|1.22|0.94|0|0|392040097|361469000|3763553000|44657887100|44023598097|40055772660|132766012|101.13|0|1824
2025-07-04 11:07:38|amer_0060|ARX.TO|97|202503|202503|110|199712|202506|33.32|12.7|4.7|2.68|3.86|2.85|1.86|2.07|0.29|0.13|1.61|9.65|6.61|2.58|8.51|-16.23|3.37|1|2.2|5.3|0.89|2.73|0|0|69906013|1900000|4690800000|17866541000|16796440980|10145625930|50063763|28.71|0|438
2025-07-04 11:07:42|amer_0061|TOU.TO|45|202503|202503|58|201012|202506|95.17|19.44|8.86|3.25|7.4|4.07|1.55|1.59|0.16|0.08|-1.21|-7.09|2.83|2.59|3.25|0.64|3.16|3|3.63|1.66|0.87|2.61|0|0|59715900|149657000|10785849000|25804113400|24606161100|17790318270|132733373|65.7|0|246
2025-07-04 11:07:43|amer_0062|MX.TO|117|202503|202503|122|199412|202506|30.57|10.78|1.5|1.12|1.24|0.59|1.81|0.95|0.68|1.07|5.51|-4.41|2.59|2.29|8.41|-1.25|3.55|5|0.61|1.28|1.27|2.86|0|0|470518110|1556027300|5046451000|5358703800|3038849568|3435682149|11695990|45.09|0|1544
2025-07-04 11:07:47|amer_0064|SNC.TO|98|202006|202006|95|199612|202009|30.92|1.62|0.94|0.54|0.81|0.46|3.3|1.22|1.29|0.73|-2.9|-22.22|1.49|0.38|7.16|36.87|2.92|3|1.61|1.52|0.66|1.61|0|0|954784306|1828525000|875293000|4848387100|3748077900|3748077900|12980421|21.35|18.43|46490
2025-07-04 11:07:49|amer_0065|BB.TO|98|202503|202503|80|199803|201803|129.74|17.65|7.91|2.46|8.32|4.2|5.16|3.12|0.11|0.27|1.91|-0.03|4.32|0|4.07|-26.25|4.22|6|3.22|2.18|1.68|0.92|0|0|1521350798|421237700|198820600|3081733800|0|0|0||0|3668
2025-07-04 11:07:53|amer_0066|VET.TO|103|202503|202503|95|199606|202003|28.99|18.62|4.78|1.76|3.9|0.74|2.87|0.53|0.54|0.65|0.78|34.35|6.78|5.03|10.05|-35.47|3.95|5|1.46|2.53|1.08|4.38|0|0|70287830|23528000|3552978000|3386235000|1532519380|1572398660|9315675|9.94|0|790
2025-07-04 11:07:55|amer_0067|ALA.TO|89|202503|202503|60|201006|202506|61.59|21.03|3.63|2.41|1.7|0.92|1.64|1.36|0.91|1.07|-9.42|11.96|5.86|3.1|5.43|3.05|3.68|4|1.43|2.51|0.82|2.25|0|0|94373603|197000000|10869000000|22115656000|11814386442|11048635000|25424019|39.53|0|2801
2025-07-04 11:07:58|amer_0069|WN.TO|105|202503|202503|118|199512|202506|36.33|31.32|0.6|0.66|0.36|0.58|2.48|6.99|1.45|2.79|2.25|5.82|2.08|1.23|4.52|2.96|4.14|8|0.49|0.57|0.37|0.04|0|0|2381655172|2307000000|15788000000|56955828600|35309326771|41895074000|38814776|273.11|0|194000
2025-07-04 11:08:01|amer_0070|EMP.A.TO|103|202503|202503|115|199609|202506|15.87|18.89|0.35|0.4|0.24|0.42|1.45|2.39|0.83|0.2|0.41|3.09|2.2|1.44|5.12|11.39|4.82|9|0.37|0.51|0.21|0.74|0|0|315714851|285000000|7010500000|13839245600|12959792216|15034203240|21894125|55.72|0|60000
2025-07-04 11:08:04|amer_0071|PEY.TO|91|202503|202503|58|201012|202506|21.48|13.14|8.17|3.91|6|4.07|2.32|1.49|0.74|0.51|2.74|10.44|6.2|6.79|14.74|-2.85|3.71|2|1.53|2.66|0.84|3.64|0|0|10660266|54348000|3430706000|5146275300|3871141280|3206803190|15524714|19.45|0|50
2025-07-04 11:08:07|amer_0072|CU.TO|113|202503|202503|122|199412|202506|15.9|25.81|5.79|5.39|3.12|2.74|2.05|1.89|1.31|1.61|1.91|8.37|3.79|4.83|5.88|4.19|3.23|5|3.08|1.86|0.31|0.67|0|0|547672836|573000000|17452000000|22706684000|10235711712|10296613896|17004984|37.68|0|4593
2025-07-04 11:08:10|amer_0073|IGM.TO|109|202503|202503|122|199412|202506|16.67|10.84|5.06|5.03|4.14|2.87|3.01|1.29|0.79|0.94|4.26|9.04|5.26|5.23|11.93|5.44|4.58|5|1.88|1.08|0.98|2.06|641122132|155124000|943143941|2140128000|223713000|15539000900|10187716770|10252010160|12189042|43.02|0|3378
2025-07-04 11:08:13|amer_0074|YRI.TO|92|202006|202006|65|200406|202009|29.6|20.63|7.28|3.67|17.28|4.09|1.53|1.25|0.15|0|-0.61|6.38|1.25|0.99|-13.41|5.21|2.47|3|1.65|1.12|1.37|2.71|0|0|185347658|443566400|8287591900|6769852000|7679791290|7692291720|25170525|8.07|82.17|5091
2025-07-04 11:08:15|amer_0075|REI.UN.TO|105|202503|202503|117|199603|202506|25.91|20.36|10.34|9.2|5.71|4.11|1.51|0.72|1.04|1.01|1.28|1.95|10.8|6.38|5.78|0.55|3.37|3|0.49|0.61|0.48|1.47|0|0|68457277|59492000|9404000|12599164200|5263943300|5626838910|11434382|17.71|0|605
2025-07-04 11:08:18|amer_0076|BTE.TO|101|202503|202503|102|199912|202506|21.56|6.1|3.61|1.6|2.33|0.46|2.36|0.45|0.73|0.52|-19.23|-146.53|7.43|3.69|2.53|-69.47|3.62|4|2.3|3.54|1.82|4.03|0|0|22937702|5966000|3107538000|4034219500|1874693480|1367649280|15588484|2.44|0|231
2025-07-04 11:08:21|amer_0077|IAG.TO|84|202503|202503|97|200103|202506|16.8|15.85|0.56|0.35|0.55|1.48|1.43|1.84|0.2|0.2|0.97|1.47|2.54|2.36|9.34|8.23|0|0|0.8|0.54|0.95|1.49|561333333|1384000000|773765517|1794000000|403000000|13623531600|13922531607|15974030000|40853258|149.29|0|6800
2025-07-04 11:08:23|amer_0078|FTT.TO|105|202503|202503|118|199512|202506|29.48|16.45|0.94|0.69|0.64|0.71|2.24|2.93|1.04|0.87|1.02|7.15|2.04|1.94|5.46|4.92|4.66|7|0.84|0.29|1.11|1.58|0|0|195960549|433000000|1379000000|9735636300|7834665400|9437665770|29789800|58.22|0|13146
2025-07-04 11:08:27|amer_0079|WFT.TO|98|202006|202006|91|199612|201909|50.91|21.85|0.93|1.2|0.77|1|1.33|1.94|0.4|0.43|1.88|1.4|1.2|1.21|6.44|-0.74|4.2|7|0.79|0.83|0.85|3.26|0|0|121882559|127000000|2178000000|5296847100|4248173640|4252689420|22025653|61.86|21.21|8200
2025-07-04 11:08:29|amer_0080|ELD.TO|109|202503|202503|117|199603|202506|105.95|12.55|9.96|2.34|7.82|2.89|2.25|1|0.16|0.24|-0.14|-7.57|0.56|0|-6.18|3.41|2.41|3|2.19|0.65|1.67|1.87|0|0|271170983|1399633200|5524033200|5632398000|5695625628|4817375640|11168307|27.72|0|4300
2025-07-04 11:08:31|amer_0081|PSK.TO|26|202503|202503|39|201509|202506|85.32|24.86|19.2|9.39|17.14|10.92|3.54|2.1|0.01|0.08|1.96|8.44|4.28|4.32|3.69|1.98|2.95|3|2|2.78|1.81|2.65|0|0|83291765|0|1997600000|5781410000|5563360320|5491650000|11917584|23.62|0|64
2025-07-04 11:08:33|amer_0082|CAE.TO|112|202503|202503|122|199412|202506|20.09|31.43|2.09|2.33|1.78|2.73|3.3|2.62|0.75|0.55|0.23|0.33|3.23|2.29|9.28|2.71|3.11|5|0.6|0.8|1.08|2.74|0|0|218955561|293700000|2378100000|15262637600|12793537627|10602342933|29844294|39.91|0|10000
2025-07-04 11:08:37|amer_0083|TRQ.TO|98|202006|202006|25|201406|202009|52.38|4.92|50.59|3.74|180.87|2.01|3.83|0.18|0.27|0.45|-9.26|-1.16|0|0|-18.48|2.68|1.62|2|1.43|0.12|1.58|2.46|0|0|718173868|2044113100|14143684500|4227377400|2273915385|2273914820|962462|1.13|67.65|2854
2025-07-04 11:08:38|amer_0084|BBD.B.TO|100|202503|202503|114|199612|202506|23.63|31.26|0.91|0.81|0.61|0.96|4.81|2.16|3.46|-2.7|-2.71|-21.46|1.41|0|-2.42|-59.97|2.58|2|2.44|1.51|1.49|2.54|0|0|2688937361|1549675500|2275189600|18077806000|11673606528|285048379120|47231723|118.64|0|60000
2025-07-04 11:08:41|amer_0085|ACO.X.TO|113|202503|202503|122|199412|202506|12.97|13.36|2.65|3.88|0.8|1.13|1.54|1.21|2.34|2.54|-1.45|10.9|2.37|3.92|2.88|2.16|0|0|1.64|2.03|0.49|1.01|0|0|638543902|957000000|18196000000|20899311800|5708261048|5823546882|9816832|50.78|0|6556
2025-07-04 11:08:45|amer_0086|MEG.TO|48|202503|202503|58|201012|202506|74.51|11|5.3|1.29|3.69|1.24|1.1|1.43|0.8|0.19|-4.62|10.08|0.09|1.55|-2.11|-4.52|3.25|3|5.75|3.76|2.57|5.04|0|0|749417178|88000000|6202000000|7314712000|6556672980|7796190000|35764570|25.73|0|451
2025-07-04 11:08:47|amer_0087|K.TO|141|202503|202503|122|199412|202506|153.31|15.6|3.74|3.29|3.26|3.4|1.54|2.53|0.2|0.17|-2.53|-4.83|0.6|0.79|-7.16|12.24|2.11|6|2.81|1|1.01|2.16|0|0|616827923|993910100|9133943800|27076031700|26183848320|26993680000|71779827|21.28|0|8970
2025-07-04 11:08:51|amer_0088|TA.TO|101|202503|202503|113|199612|202503|59.05|23.79|3.41|3.05|1.63|1.65|1.79|5.51|1.29|2.67|3.22|8.09|5.24|1.67|2.21|1.76|3.88|5|3.11|1.12|0.59|1.48|0|0|160844251|238000000|6087000000|9778847600|4357054000|4054440000|24042254|14.69|0|1543
2025-07-04 11:08:54|amer_0089|HR.UN.TO|89|202503|202503|79|200006|202003|27.31|7.2|9.93|8.25|4.33|3.44|1.23|0.54|1.49|0.68|-1.58|13.74|7.05|5.62|3.46|-5.78|3.34|3|1.12|0.65|0.6|2.48|0|0|57372755|69852000|7941401000|6267424600|2804200608|3062792244|6013343|10.68|0|728
2025-07-04 11:08:57|amer_0090|ERF.TO|94|202006|202006|35|201103|201912|44.14|5.32|3.21|0.84|2.52|0.44|1.58|0.6|0.38|0.59|5.33|17.54|5.69|4.94|6.28|-44.83|3.24|3|2.12|2.52|2.31|4.46|0|0|56806638|6177000|1289967000|1058884700|541890000|540813510|2595807|2.43|-76.06|383
2025-07-04 11:09:00|amer_0092|NGD.TO|95|202503|202503|97|200103|202506|187.7|27.45|1055343.08|2.62|846888.86|4.06|3.2|3.62|0.23|0.49|-9.87|-18.31|0|0|-6.89|-5.74|2.83|2|3.72|2.19|1.02|2.96|0|0|210296076|314227800|2175906100|5764662000|5357568130|4576520000|13994373|6.77|0|1337
2025-07-04 11:09:03|amer_0093|FCR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:09:04|amer_0094|POU.TO|113|202503|202503|122|199412|202506|70.38|2.06|6.96|1.4|5.34|1.66|2.29|1.17|0.72|0.05|-2.18|-4.65|0.38|6|2.8|-7.56|2.25|4|3.8|8.69|1.73|5.22|0|0|61000680|842900000|2248753000|2259353400|3102253363|2897539040|10090882|21.67|0|559
2025-07-04 11:09:06|amer_0096|CCL.B.TO|101|202503|202503|114|199612|202506|18.61|16.54|1.37|2.05|1.13|1.92|2.19|2.56|0.81|0.43|0.96|1.89|1.72|1.54|7.48|8.76|0|0|0.62|0.67|0.65|0.53|0|0|231650174|821000000|2066500000|15486111500|13944396000|14225340639|23564597|79.41|0|13100
2025-07-04 11:09:09|amer_0100|WSP.TO|60|202503|202503|46|201312|202506|31.2|50.69|1.02|1.28|1.01|2.09|2.29|4.31|0.26|0.51|-5.17|-5.73|2.64|0.54|6.85|4.5|4.83|5|0.79|0.45|1.08|0.83|0|0|183246390|562000000|1310400000|39985157200|36250957167|29778499512|72225080|277.77|0|50000
2025-07-04 11:09:12|amer_0103|CWB.TO|95|202006|202006|92|199709|202009|13.25|9.42|4.37|5.97|4.12|2.63|1.63|0.84|0.48|0.89|0.74|-3.84|3.52|4.33|9.04|4.95|0|0|2.47|1.32|1.14|1.95|10511670947|26495412000|286450717|288677000|142105000|5263596600|2369985558|2369991000|9301451|27.21|-18.31|2450
2025-07-04 11:09:14|amer_0104|GEI.TO|44|202503|202503|56|201106|202506|35.36|24.39|0.63|0.75|0.44|0.35|2.9|4.11|1.18|2.75|-1.14|-1.12|6.16|7.03|1.68|8.46|3.5|5|1.47|2.7|0.97|2.12|0|0|92054610|46090000|1766949000|6485484700|3912458680|3557051340|14936749|23.9|0|500
2025-07-04 11:09:16|amer_0105|ACQ.TO|59|202503|202503|43|200709|201806|33.17|7.91|0.43|0.43|0.22|0.1|1.54|1.09|1.82|3.26|1.83|14.71|8.96|2.16|0.17|-6.33|6.91|7|2.55|9.49|1.22|3.75|0|0|50326339|101468000|503938000|1947149400|507452384|599950400|637467|21.92|0|4030
2025-07-04 11:09:18|amer_0106|BEI.UN.TO|101|202503|202503|115|199609|202506|69.78|11.63|9.24|9.15|4.9|6.28|3.66|0.76|-2.84|0.66|0.33|4.25|3.99|2.14|4.05|-0.11|3.06|3|1.07|0.76|0.35|2.56|0|0|115886948|27023000|33999000|6976091900|3731285883|3257761539|6927645|69.99|0|1600
2025-07-04 11:09:22|amer_0108|KXS.TO|32|202503|202503|40|201506|202506|131.99|441.23|9.43|15.47|10.28|8.46|10.96|9.74|-0.01|0|-1.07|-0.03|0|0|12.51|11.64|7.63|8|0.86|0.5|0.64|1.26|0|0|206980624|450148500|63056600|5273816000|5699095068|5662560460|12930072|202.52|0|662
2025-07-04 11:09:25|amer_0109|LNR.TO|110|202503|202503|122|199412|202506|12.75|15.39|0.92|0.65|0.78|0.38|1.85|0.69|0.42|0.39|1.11|9.76|1.31|1.6|11.5|3.1|3.34|4|0.48|0.49|0.97|1.54|0|0|166088227|909234000|2701362000|5189243800|3900065760|4236468480|6309917|64.8|0|27000
2025-07-04 11:09:28|amer_0110|MTL.TO|98|202503|202503|65|200903|202506|22.05|12.03|1.62|1.14|1.24|0.66|1.71|1.23|0.39|0.77|4.13|10.18|5.23|5.85|9.11|4.16|4.11|5|1.23|2.61|1.03|3.37|0|0|86559038|131150000|976932000|1887433100|1241168082|1524516840|1916324|14.19|0|6124
2025-07-04 11:09:31|amer_0112|WJA.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:09:32|amer_0114|VII.TO|28|202006|202006|22|201409|202003|234.19|0.96|5.52|1.33|4.3|0.49|1.71|0.3|0.54|0.53|-0.51|12.43|0|0|2.34|-13.97|5.22|5|1.9|1.42|2.1|5.13|0|0|320578160|400000|6679700000|3369248000|1212848000|1212484000|4048400|3.64|-56.3|255
2025-07-04 11:09:33|amer_0115|AGI.TO|85|202503|202503|74|200612|202506|95.19|42.37|6.22|5.02|6.36|7.71|2.65|2.96|0.54|0.07|-1.52|0.14|1.74|0.38|-6.11|2.01|3.98|3|1.32|0.6|1.53|2.04|0|0|186810036|456031000|4136447600|15134575300|15230959128|14303169340|82102044|36.22|0|1700
2025-07-04 11:09:37|amer_0116|STN.TO|97|202503|202503|110|199712|202506|25.96|43.84|1.21|1.04|1.03|2.19|2.84|5.56|0.39|0.47|-1.14|3.76|1.3|0.59|9.57|6.71|5.67|8|2.84|0.59|0.94|0.95|0|0|68294121|282800000|814100000|18043407400|16901307390|16573066389|44250328|148.17|0|22000
2025-07-04 11:09:40|amer_0117|SCL.TO|114|202006|202006|27|201303|201912|41.14|16.96|1.32|0.37|1.21|0.11|2.21|0.21|0.22|0.62|1.98|-5.64|4.58|28.85|9.06|-25.61|4.02|5|1.47|2.06|1.83|3.83|0|0|126158231|103721000|486617000|482206200|146453216|146450720|1257168|2.08|-87.06|5887
2025-07-04 11:09:42|amer_0119|CFP.TO|114|202503|202503|103|199412|202009|29.17|12.07|0.77|0.75|0.53|0.32|1.21|0.5|0.5|0.19|1.55|7.8|0.78|0|2.81|5.37|3.79|7|4.22|0.18|0.93|2.67|0|0|169218011|128500000|2030900000|2434546500|1670348302|1770602316|1722881|14.14|0|6766
2025-07-04 11:09:46|amer_0120|PXT.TO|49|202503|202503|55|201109|202506|103.59|11.75|112.32|1.36|115.17|0.82|1.82|0.5|0.05|0.03|-4.06|7.29|1.06|11.07|5.96|11.73|5.38|7|1.59|1.07|1.89|2.38|0|0|194481600|115939500|1342378200|1312583500|1360594131|1962881830|10731003|13.91|0|339
2025-07-04 11:09:48|amer_0121|EMA.TO|113|202503|202503|122|199412|202506|17.84|21.15|3.88|5.21|1.9|2.32|1.75|1.51|1.62|1.46|-0.89|3.03|4.63|4.64|3.76|3.59|3.35|4|3.68|4.06|0.17|0.19|0|0|283155422|308000000|19663000000|39794002000|18572846536|15470240000|63440007|62.38|0|7418
2025-07-04 11:09:51|amer_0123|D.UN.TO|97|202503|202503|91|199712|202009|56.86|5.92|7.5|9.6|3.57|1.62|1|0.26|1.25|1.21|15.09|16.87|7.56|6.15|4.36|6.85|2.26|3|1.49|1.03|0.52|0.93|0|0|41918708|18047000|2385000|1510966500|266193470|1000800240|610508|16.27|0|210
2025-07-04 11:09:54|amer_0124|HBM.TO|97|202503|202503|79|200509|202506|37.12|26.93|1.99|1.58|199.77|1.93|1.19|1.5|0.35|0.42|-8.15|-22.92|0.7|0.14|-11.31|-14.09|3.41|2|2.85|1.24|2.67|1.77|0|0|418618483|833648200|5025527700|6593799800|5707736995|3775383290|18214467|14.45|0|2236
2025-07-04 11:09:57|amer_0125|MFI.TO|101|202503|202503|114|199612|202506|38.12|37.33|0.66|0.96|0.53|0.71|2.07|2.23|1.04|1.06|0.47|1.58|1.5|3.24|5.51|2.1|3.31|6|0.72|2.14|0.32|-0.12|0|0|120251490|119051000|1749711000|5065496200|3508378887|3523554000|4670022|28.37|0|13000
2025-07-04 11:10:00|amer_0126|RUS.TO|113|202503|202503|110|199712|202506|14.6|16.55|0.48|0.47|0.39|0.58|1.43|1.5|0.61|0.18|5.45|12.03|5.49|3.85|6.28|1.79|3.76|7|4.35|4.3|1.28|1.93|0|0|120473347|230200000|371700000|2546294100|2478494085|2726812250|6694490|43.85|0|3400
2025-07-04 11:10:03|amer_0127|HCG.TO|98|202006|202006|95|199612|202009|13.01|8.82|11.19|6.9|4.71|2.43|2.37|0.72|3.54|1.88|-8.46|20.58|1.16|0|11.36|2.97|0|0|2.32|0.98|0.82|2.49|6908763467|14010512000|518631152|587836000|32816000|3483106400|1133493400|1145527400|3336658|21.88|-14.41|744
2025-07-04 11:10:05|amer_0128|TOG.TO|88|202006|202006|75|200012|201909|119.27|54.86|3.77|1.57|3.15|0.75|1.09|0.64|0.41|0.73|-15.66|-14.77|8.04|18.06|-4.55|-69.37|3.35|4|1.15|2.55|1.79|5.44|0|0|11562730|0|1189762000|687528800|331443050|331334429|1782888|1.49|-63.66|106
2025-07-04 11:10:07|amer_0130|OR.TO|32|202503|202503|44|201406|202506|57.05|143|15.05|11.19|16.14|23.55|1.86|3.78|0.12|0.06|-2.97|0.25|1.25|0.78|-1.9|-10.6|2.47|3|2.32|3.13|0.23|1|0|0|230233468|90247500|412601000|6577479900|6546130500|5768525000|11789833|35|0|124
2025-07-04 11:10:09|amer_0131|LIF.TO|89|202503|202503|51|201209|202506|12.96|13.32|11.01|8.87|10.96|9.75|2.83|2.87|0.14|0|9.85|11.74|6.06|7.93|21.75|35.74|5.02|6|1.26|0.25|2.44|1.27|0|0|20665351|19042000|0|1797278000|1816320000|1824459384|4759585|28.38|0|2502
2025-07-04 11:10:12|amer_0132|CJ.TO|33|202503|202503|46|201312|202506|9.4|9.63|3.87|1.08|2.87|1.74|0.85|1.18|0.24|0.12|-2.8|40.31|11.5|10.68|-6.46|-61.87|4.92|6|4.75|0.22|2.89|3.94|0|0|953500|0|646939000|1189098400|1082415018|764140086|4395335|6.74|0|177
2025-07-04 11:10:14|amer_0133|ARE.TO|97|202503|202503|91|199712|202009|20.63|21.71|0.31|0.31|0.28|0.3|1.34|1.41|0.91|0.5|-3.59|4.67|1.63|3.69|3.26|2.81|3.49|5|3.1|2.22|0.92|1.31|0|0|189825955|385601000|371964000|1371906300|1294190348|1573477466|6768528|20.57|0|5158
2025-07-04 11:10:17|amer_0134|BNE.TO|109|202503|202503|116|199606|202506|28.64|70.2|6.92|2.11|12.39|0.47|23.19|0.25|2.95|0.29|2.75|-51.53|8.62|10.43|4.27|-42.76|2.96|2|1.62|1.72|1.16|3.67|0|0|8604071|49000|708537000|286542200|130940199|117194688|121271|3.51|0|38
2025-07-04 11:10:19|amer_0135|QBR.B.TO|149|202503|202503|122|199412|202506|26.23|12.6|1.67|3.44|0.64|1.71|3.54|4.31|4.27|3.41|-5.29|4.54|1.03|3.26|2.31|8.58|2.93|7|4.26|2.52|0.6|0.12|0|0|163257865|214200000|3441500000|16990276000|9551580490|10718970000|40700569|41.45|0|10038
2025-07-04 11:10:22|amer_0136|GUD.TO|29|202503|202503|42|201412|202506|52.43|57.81|156.87|2.48|270.17|1.58|1.2|0.73|0.01|0.06|-5.32|8.32|0|0|8.86|0.63|1.96|3|1.68|3.16|0.96|0.83|0|0|532419372|180857000|27769000|446959700|579784755|765882436|415784|5.83|0|719
2025-07-04 11:10:24|amer_0138|BAD.TO|93|202006|202006|92|199709|202009|15.73|26.31|1.79|2.46|1.57|2.24|2.75|3.76|0.42|0.48|3.49|4.35|4.17|1.55|12.93|9.41|4.76|7|1.19|3.15|0.43|1.96|0|0|12435638|26007000|426962000|1449735100|1312594108|1312594108|4807989|37.66|-7.36|2233
2025-07-04 11:10:26|amer_0139|BIP.UN.TO|56|202503|202503|62|200909|202503|170.65|727.54|8.5|6.36|3.42|0.71|1.72|2.68|-0.58|-3.13|-17.32|-9.12|4.77|5.11|3.26|0.54|3.36|4|0.19|0.34|0.46|1.24|0|0|938715557|2524125200|30425539100|125981106600|21186981822|13444214000|19439170|45.62|0|145000
2025-07-04 11:10:28|amer_0140|RNW.TO|32|202006|202006|29|201306|202009|43.2|42.97|11.14|12.51|7.73|10.56|1.45|2.07|0.48|0.37|2.73|7.27|6.77|5.61|3.68|3.3|4.11|4|0.66|1.22|0.7|0.48|0|0|29246690|48000000|1696000000|5266864000|4464864000|4458160000|6184368|16.76|23.24|5
2025-07-04 11:10:30|amer_0141|CFW.TO|97|202503|202503|110|199712|202506|61.83|14.91|8.22|0.76|7.57|0.18|7.17|0.45|0.61|0.52|-1.48|32|2|0|5.8|-38.57|3.13|1|1.48|4.74|2|2.16|0|0|46361883|15463000|739790000|620233000|294600985|499466310|52277|3.43|0|3300
2025-07-04 11:10:32|amer_0143|AQN.TO|89|202503|202503|60|200909|202409|36.22|32.93|5.58|8.26|2.72|1.72|1.65|0.93|0.8|1.35|-7.92|-4.04|4.76|4.67|2.98|6.21|3.67|5|2.04|1.36|0.26|0.29|0|0|45706336|103311700|9754722300|15839143600|5980753025|4161831649|16151821|7.79|0|2469
2025-07-04 11:10:35|amer_0144|SES.TO|49|202503|202503|59|201009|202506|71.6|18.32|1.64|0.29|1.34|0.37|2.05|3.54|0.3|0.56|1.1|14.33|4.27|2.57|0.45|-3.24|3.69|3|1.87|2.01|1.48|4|0|0|11098622|20000000|1280683000|3977632000|3594887235|2467670616|10529235|15.57|0|1300
2025-07-04 11:10:37|amer_0146|FSV.TO|35|202503|202503|41|201503|202506|71.2|59.87|1.64|2.34|1.48|1.46|10.37|6.26|1.72|1.09|-0.71|-8.42|0.67|0.62|1.46|4.88|7.37|8|0.29|0.27|0.73|1.28|0|0|127245184|310793700|366357400|13008878200|10798857720|10149177300|20301729|237.63|0|24000
2025-07-04 11:10:39|amer_0147|NPI.TO|89|202503|202503|48|201306|202506|27.02|21.59|8.42|8.46|3.9|2.47|4.93|1.32|2.16|1.67|-5.73|-1.79|5.49|5.62|2.8|4.1|3.62|6|1.71|0.63|0.46|0.53|0|0|151253024|827662000|8735056000|12594736700|5588297740|4308747620|16026350|21.37|0|418
2025-07-04 11:10:41|amer_0148|ITP.TO|118|202006|202006|98|199603|202009|26.13|12.12|1.26|1.11|0.87|0.57|2.1|2.45|0.96|2.23|-0.88|7.5|1.23|5.35|3.31|6.4|3.52|7|0.65|1.4|0.78|2.17|0|0|5858129|19642300|545018500|1658287200|865082202|871790618|2677200|14.66|-15.55|3700
2025-07-04 11:10:44|amer_0149|BDI.TO|57|202503|202503|70|200712|202506|21.6|20.6|2.54|1.13|1.91|1.43|1.51|1.87|0.39|0.71|-0.75|-3.29|5.43|1.37|2.78|-1.02|5.67|6|0.67|0.69|1.78|2.3|0|0|7911369|12717000|365451000|826253900|598226320|547421390|433650|9.89|0|270
2025-07-04 11:10:46|amer_0150|FRU.TO|97|202503|202503|58|201012|202506|96.51|12.92|8.93|4.82|7.84|6.09|2.77|1.92|0.23|0.27|-6.64|-34.16|7.86|8.44|9.33|-0.69|3.49|2|1.39|3.01|1.08|2.91|0|0|549695|1089000|755814000|2391338200|2097052237|1517717676|10907435|12.79|0|110
2025-07-04 11:10:48|amer_0151|DRT.TO|30|202006|202006|20|201412|201912|65.95|40.78|1.51|0.4|1.54|0.55|4.21|10.7|0.08|0|0.26|7.22|0|0|1.48|-5.53|7.8|8|2.78|3.03|2.08|2.41|0|0|67268204|60943900|82219600|144901900|69438748|69777080|25333|0.82|0|1169
2025-07-04 11:10:50|amer_0152|ATA.TO|107|202006|202006|98|199603|202009|67.27|35.9|1.5|1.24|1.51|1.17|2.22|1.89|0.21|0.68|-2.61|-2.49|0|0|2.04|3.62|3.71|6|4.1|0.76|1.2|1.03|0|0|104470847|398557000|190861000|1759331800|1657005785|1658285620|5213027|17.95|-6.41|4500
2025-07-04 11:10:52|amer_0153|PKI.TO|110|202503|202503|58|201012|202506|32.02|34.7|0.44|0.55|0.31|0.24|2.98|2.13|0.74|1.77|-3.12|-10.67|5|3.69|20.33|2.49|4.93|6|1.76|0.86|0.62|2.61|0|0|66270083|362000000|3899000000|11933156100|6717156120|5803461720|25933976|38.52|0|4635
2025-07-04 11:10:54|amer_0154|HBC.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:10:55|amer_0155|CPX.TO|45|202503|202503|58|201012|202506|50.02|11.84|3.49|3.48|1.69|2|1.33|1.83|1.04|1.06|0.14|1.05|5.88|4.76|2.29|-0.29|4.79|5|1.12|1.31|0.45|0.84|0|0|125755556|689000000|6483000000|12717710400|7632533040|5773766360|33991337|54.8|0|818
2025-07-04 11:10:57|amer_0157|CBL.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:10:58|amer_0158|CGX.TO|69|202503|202503|79|200412|202409|60.71|1076|1.84|0.97|1.47|0.57|2.44|1.57|-0.24|-9.96|5.59|21.5|6.19|23.18|5.88|-22.48|7.4|7|1.81|4.73|0.52|3.49|0|0|27842754|17949000|1698418000|1456053400|735754360|734665120|2524068|11.6|0|13000
2025-07-04 11:11:00|amer_0159|CUF.UN.TO|89|202006|202006|81|200006|202009|15.28|14.12|8.42|7.19|4.04|1.98|1.24|0.48|1.25|1.27|-2.79|8.71|7.64|8.99|3.67|1.43|2.62|3|1.26|2.43|0.53|1.67|0|0|28282591|34019000|5147601000|4876466100|1340950170|1342371660|6171975|7.35|-42.43|756
2025-07-04 11:11:02|amer_0160|IFP.TO|109|202503|202503|21|201403|201906|28.87|15.66|0.8|0.69|0.58|0.22|1.3|0.43|0.35|0.61|-1.44|-3.69|0|0|1.08|-5.65|3.1|5|1.05|0.89|1.99|3.33|0|0|36576547|15600000|807410000|1531529400|645229398|843440400|2329049|12.54|0|2980
2025-07-04 11:11:04|amer_0161|BIR.TO|82|202503|202503|96|200106|202506|79.42|14.94|5.49|2.21|4.56|2.99|1.32|0.9|0.45|0.23|3.29|-1.77|5.35|3.48|3.39|-6.27|3.79|4|2.41|1.71|-0.15|4.13|0|0|2594180|77000|2872873000|2552196600|2032372611|1986534450|6795840|7.47|0|205
2025-07-04 11:11:06|amer_0162|CAR.UN.TO|96|202503|202503|104|199906|202506|94.55|62.93|9.98|15.29|4.97|6.82|1.37|0.78|1.49|0.65|-4.87|-8.2|5.71|3.42|5.23|7.46|3.08|3|0.66|0.68|0.21|1.19|0|0|41894241|129001000|16971000|12715149900|7116746910|7601881750|17044311|44.41|0|1026
2025-07-04 11:11:09|amer_0163|FR.TO|75|202006|202006|32|200912|201712|56.44|208.16|5.86|6.7|9.83|6.23|2.63|3.19|0.06|0.23|-3.31|-2.16|0|0|-17.94|-9.14|3.31|4|3.12|2.1|1.79|1.91|0|0|66103917|152802300|984138300|2859540100|3442817475|3289334757|18857719|15.69|22.67|5011
2025-07-04 11:11:10|amer_0164|AGT.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:11:11|amer_0165|AP.UN.TO|73|202503|202503|67|200312|202009|39.69|5.77|11.19|12.18|6.25|4|1.26|0.44|0.92|0.83|-10.68|3.15|5.84|10.49|5.77|9.38|2.63|3|0.63|0.94|0.48|0.61|0|0|24145469|14924000|22517000|6859214100|2398369116|2114235552|7320133|17.16|0|305
2025-07-04 11:11:13|amer_0166|ESI.TO|113|202503|202503|115|199603|202412|17.96|16.71|1.69|1.15|1.39|0.25|2.05|0.3|0.29|0.75|3.71|65.74|6.66|62.07|15.39|-4.97|2.83|2|0.97|1.24|1.39|3.2|0|0|41289537|16666000|2812411000|1424754700|412697475|366280875|319660|2.25|0|5155
2025-07-04 11:11:16|amer_0167|KEL.TO|33|202503|202503|44|201406|202506|139.49|13.85|6.95|2.27|5.08|3.11|1.68|1.34|0.19|0.09|-10|-16.7|0|0|-4.13|-27.37|2.33|1|5.73|2.46|2.5|4.1|0|0|19583697|89000|670193000|1560518400|1457841440|1378804320|2555830|7.34|0|97
2025-07-04 11:11:17|amer_0170|AIM.TO|63|202503|202503|57|200606|202009|57.25|6.02|3.61|2.41|2.4|0.52|2.17|0.71|0.37|0.87|17.13|31.68|6.62|0|11.35|5.37|3.8|1|1.75|0.12|1.42|1.95|0|0|416629161|94700000|400000|505502200|257746656|255257312|499304|2.72|0|445
2025-07-04 11:11:19|amer_0171|MIC.TO|48|202006|202006|45|200906|202009|7.73|7.43|-1.37|-2.82|3.52|3.51|0.91|0.82|0.12|0.17|9.74|31.54|4.88|6.23|11.2|9.52|0|0|2.02|0.46|1.39|1.9|0|0|4534366422|6029103000|12332000|-2403644500|2991280541|2995772896|4037371|34.69|-34|271
2025-07-04 11:11:20|amer_0172|AD.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:11:21|amer_0173|GTE.TO|63|202503|202503|68|200803|202503|69.98|63.95|3.52|2.22|3.29|0.24|1.43|0.41|0.22|1.79|-4.17|-35.51|0|0|-4.23|-40.41|5.16|4|2.91|4.69|1.48|3.26|0|0|172924844|109559100|1545248400|1127368500|230905350|2385380400|198568|6.5|0|362
2025-07-04 11:11:23|amer_0174|NVA.TO|70|202503|202503|83|200409|202506|29.06|8.14|4.09|1.65|3.1|2.43|1.7|1.24|0.35|0.07|0|0|0|0|-1.84|-56.26|3.89|1|4.17|2.43|1.49|4.71|0|0|586000|2677000|1407582000|3166967700|3005946720|3380266960|15435314|14.98|0|88
2025-07-04 11:11:25|amer_0175|CJR.B.TO|87|202503|202503|79|200006|202003|57.82|3.67|2.89|1.52|2.51|0.02|1.35|0.79|0.57|-2.46|4.56|17.8|5.68|7.1|2.9|-19.06|3.78|7|1.34|2.02|0.66|2.46|0|0|69020325|81862000|341061000|1055069800|0|0|0||0|3330
2025-07-04 11:11:27|amer_0176|CEU.TO|61|202503|202503|62|200912|202506|23.95|8.61|1.95|0.43|1.47|0.65|2.5|1.77|0.44|0.43|0.98|18.67|3.6|2.19|3.17|-24.03|6.15|6|1.22|0.72|1.64|3.12|0|0|13698842|0|356910000|1824044300|1487529342|1748436417|3526773|6.63|0|1993
2025-07-04 11:11:29|amer_0177|ABT.TO|84|202006|202006|43|200912|202009|93.56|49.56|5.12|4.35|4.91|4.43|2489.15|168.7|-0|0|5.87|1.85|3.8|2.01|-325.72|-2476.32|5.7|9|1.51|0.51|1.43|1.36|0|0|38105813|64292100|20137000|611903600|600590844|648631494|3145633|14.14|86.61|499
2025-07-04 11:11:31|amer_0178|DSG.TO|97|202503|202503|79|200509|202506|59.5|60.6|6.31|13.42|6.99|13.16|3.74|5.98|0.1|0|-1.47|0.91|0|0|-6.78|5.18|4.75|7|2.8|0.89|1.15|1.42|0|0|87901175|243920000|33762700|11767387700|12011307656|12007135060|26579549|140.02|0|1547
2025-07-04 11:11:34|amer_0179|BPF.UN.TO|75|202503|202503|88|200306|202506|54.04|15.31|10.74|5.71|9.67|9.7|1.4|1.49|0.15|0.31|7.71|18.74|8.84|6.94|8.07|-2.02|5|5|0.86|1.68|0.46|2.34|0|0|1508305|4580000|8257800|502224400|420252350|489464250|460888|19.75|0|189
2025-07-04 11:11:36|amer_0180|MRE.TO|94|202503|202503|107|199803|202412|19.16|6.75|1.01|0.47|0.71|0.13|1.31|0.42|0.52|0.68|1.09|3.78|1.45|2.36|3.2|-0.98|3.69|5|1.84|0.32|1.33|2.42|0|0|40604500|148548000|1772911000|1482177500|617240544|678068432|1529514|8.48|0|15000
2025-07-04 11:11:38|amer_0181|CSH.UN.TO|69|202503|202503|46|201312|202506|349.33|88.91|5.2|5.03|2.62|5.61|2.56|4.47|2.65|2.39|-7.4|-6.52|6.33|3.29|-0.4|-0.09|3.29|4|0.73|1.01|0.6|1.41|0|0|34216971|61458000|2629785000|7954054800|5186375766|3974858030|5583893|18.59|0|15349
2025-07-04 11:11:41|amer_0183|LB.TO|99|202503|202503|111|199709|202506|11.24|10.3|3.68|10.72|1.34|1.38|0.97|0.52|1.9|5.45|-7.16|-17.33|4.36|6.08|4.56|1|0|0|2.84|7.54|0.53|0.83|18293417189|24569775000|1666249242|1074444000|206784000|16119572900|1366771890|1328730900|6269485|30.9|0|3256
2025-07-04 11:11:43|amer_0184|DRM.TO|36|202503|202503|49|201303|202506|15.77|5.33|3.71|2.33|2.09|1.66|1.38|0.59|0.8|1.26|17.99|17.12|2.08|3.03|9.76|26.93|4.04|5|2.64|0.35|0.74|0.83|0|0|56660515|67122000|12381000|2676433600|875437344|996573504|439390|20.64|0|208
2025-07-04 11:11:45|amer_0186|RBA.TO|93|202503|202503|86|200312|202506|33.06|51.21|5.8|5.21|5.86|4.47|4.44|3.54|0.36|0.47|1.42|2.09|1.8|1.41|11.98|9.92|4.85|7|0.8|0.44|0.38|1.19|0|0|248386729|827209100|797130300|30517501200|26785361160|15815801811|63277390|144.67|0|2500
2025-07-04 11:11:47|amer_0188|SJ.TO|106|202503|202503|119|199509|202506|16.2|13.17|1.32|1.55|1.02|1.27|2.02|2.18|0.68|0.74|-1.35|4.19|1.37|1.5|8.65|9.02|3.69|6|0.78|0.92|0.52|1.1|0|0|6705886|81000000|717000000|5760496300|4366053344|5298075000|7554634|78.49|0|2187
2025-07-04 11:11:49|amer_0189|CCA.TO|98|202412|202412|111|199706|202503|37.19|8.92|3.3|3.51|1.76|0.98|1.7|0.92|1.5|1.57|-1.69|6.95|1.6|5.24|2.7|6.19|3.68|7|0.83|0.96|0.64|0.51|0|0|95156197|136019000|2124782000|8308318000|0|0|0||0|3854
2025-07-04 11:11:52|amer_0190|AAV.TO|140|202503|202503|92|200203|202503|58.7|82.38|5.32|2.92|3.8|3.09|1.22|1.23|0.48|0.45|3.24|-4.07|7.06|0|-4.51|-20.79|2.38|4|2.78|6.96|1.33|2.79|0|0|46452544|46846000|1476290000|2645832300|1971216338|2222874745|6796257|11.83|0|38
2025-07-04 11:11:55|amer_0191|SW.TO|86|202006|202006|73|199912|201803|68.34|112.48|2.91|0.51|3.22|0.55|2.72|1.02|0.01|0.04|-1.71|-0.83|0|0|-4.11|-18.06|5|7|1.8|5.49|1.53|2.79|0|0|115247067|82091200|86894200|423127200|506878830|506956950|1088784|13.95|-7.49|1300
2025-07-04 11:11:57|amer_0193|TCN.TO|46|202006|202006|36|201109|202009|40.96|30.43|31.44|21.33|24.78|6.02|1.42|0.96|0.3|2.66|-13.73|-55.22|3.18|2.57|3.44|1.39|6.5|6|3|2.26|0.74|2.03|0|0|24959744|45637600|59516800|7906711600|2096715951|2125685529|5108906|10.89|6.66|715
2025-07-04 11:11:58|amer_0196|PSI.TO|97|202503|202503|110|199712|202506|32.98|13.64|4.61|1.22|4.87|2.32|4.11|1.91|0.05|0|2.42|12.93|2.88|4.23|17.68|10.58|5.01|7|0.82|0.77|0.72|2.24|0|0|81202910|87404000|111041000|872443100|969661956|1032698880|1992805|12.28|0|678
2025-07-04 11:12:00|amer_0197|SPB.TO|97|202503|202503|110|199712|202506|39.25|52.26|1.19|1.45|0.85|0.63|2.03|1.29|1.22|1.63|4.88|7.61|9.35|3.95|3.3|1.24|6.89|8|1.63|1.61|0.67|1.44|0|0|22330949|46790800|1601200000|4523177200|1852956000|1401288000|6376058|7.98|0|4261
2025-07-04 11:12:03|amer_0199|CQE.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:12:03|amer_0200|INE.TO|57|202503|202503|70|200712|202506|159.82|72.21|16.14|15|5.62|2.91|2.64|2.87|3.67|6.07|-11.88|-14.04|7.21|2.62|-1.41|-1.62|4.14|4|1.87|2.62|0.37|0.17|0|0|67462717|180611000|4832508000|9757707400|2768391416|2382766120|8340019|13.72|0|327
2025-07-04 11:12:05|amer_0201|TCL.A.TO|111|202503|202503|117|199603|202506|48.9|9.71|0.84|0.85|0.63|0.63|1.34|0.92|0.58|0.39|1.21|12.5|2.59|4.37|6.52|6.54|3.78|5|2.51|3.46|0.89|0.94|0|0|68280128|43200000|848700000|2417613200|1721713151|1791330000|3745976|20.59|0|9070
2025-07-04 11:12:08|amer_0202|OGC.TO|56|202503|202503|64|200906|202506|155.08|11.46|2.11|2.14|1.91|2.41|1.1|1.63|0.28|0|-4.08|-0.89|1.1|0.65|3.96|-4.17|4.31|2|0.65|0.47|1.4|3.28|0|0|104254816|325675100|2152007000|4264534200|4442253252|12252750000|14910611|19.22|0|2200
2025-07-04 11:12:10|amer_0204|BLX.TO|97|202503|202503|111|199709|202506|87.98|287.64|9.21|10.65|4.21|4.01|1.64|2.03|2.1|2.52|-7.55|3.3|2.89|2.09|2.46|-0.5|3.56|4|2.36|1.76|0.43|0.89|0|0|89889730|388000000|2992000000|7342927600|3251927560|3052143108|9812993|31.64|0|479
2025-07-04 11:12:12|amer_0205|EXE.TO|73|202503|202503|75|200609|202506|53.78|15.96|1.23|0.83|0.67|0.91|40.05|9.47|10.37|2.29|0.15|-8.09|8.03|3.45|5.47|2.92|3.31|5|3.04|4.4|0.95|1.15|0|0|91252516|109472000|522369000|1362563100|1185185106|1416497124|2245530|14.14|0|23000
2025-07-04 11:12:14|amer_0206|S.TO|97|202503|202503|84|199712|201812|14.32|0.23|2.96|4.93|1.3|0.34|0.46|0.13|0.57|0.68|-0.01|-9.73|1.89|0|-0.97|-24.73|2.06|1|2.93|0.23|1.89|2.11|0|0|432601876|28400000|220500000|420161900|71961862|57608500|28577|0.145|0|3308
2025-07-04 11:12:17|amer_0211|AX.UN.TO|67|202503|202503|50|200709|202003|32.45|10.77|10.08|8.3|3.77|2.79|0.94|0.54|1.42|0.68|-8.09|16.65|8.06|7.86|2.27|0.4|3.25|3|1.15|0.74|0.33|1.48|0|0|61229305|26292000|128749000|1960251700|745490676|1049656811|700501|7.63|0|218
2025-07-04 11:12:19|amer_0212|CG.TO|65|202503|202503|74|200612|202506|24.62|39.52|2.58|2.15|2.77|1.25|1.66|0.86|0.04|0|1.2|1.25|1.72|2.85|6.75|-3.23|5.45|6|0.83|0.7|1.71|1.49|0|0|361252178|875573800|2330183300|1160598600|2039931621|2923458480|8462879|9.81|0|3650
2025-07-04 11:12:24|amer_0214|FVI.TO|69|202503|202503|67|200809|202506|72.4|12.55|3.34|5.63|3.53|1.78|1.81|1.31|0.06|0.09|-3.86|-8.94|0|0|3.26|0.1|4.9|4|1.28|5.15|1.8|2.43|0|0|96356672|442727800|1061033100|2573461000|2735013600|1525561290|10676638|8.91|0|1232
2025-07-04 11:12:27|amer_0215|TIH.TO|113|202503|202503|116|199606|202506|17.2|20.26|1.19|1.79|1.14|1.98|3.12|3.35|0.46|0.32|1.2|1.43|1.74|1.63|14.66|11.85|4.07|7|0.59|0.57|0.73|0.46|0|0|120767840|977461000|1007040000|9913917100|9945754092|10093368671|18050404|122.39|0|6500
2025-07-04 11:12:30|amer_0216|CHE.UN.TO|77|202503|202503|90|200212|202506|58.18|12.33|1.39|1.22|0.85|0.85|1.59|1.59|0.99|1|-5.05|-58.16|9.61|6.08|3.68|-5|3.28|2|1.34|2.13|0.77|2.01|0|0|16168662|28881000|1301060000|2023478300|1278117270|1296092610|1900847|11.1|0|1474
2025-07-04 11:12:33|amer_0217|WED.V|97|202503|202503|76|200512|202412|744.78|13.04|29.49|9.78|39.46|93.08|1.38|1.47|0.01|0|0|0|0|0|-5.45|-8.45|1.87|6|0.24|0.07|1.06|1.06|0|0|106059155|344540200|837100|687599300|667691940|4404432120|478202|30.76|0|7
2025-07-04 11:12:36|amer_0218|RVX.TO|77|202503|202503|36|201109|202009|5.45|1.92|1345.98|5443.32|1228.37|4676.94|29.33|49.68|-0.25|0|-5.85|-4.45|0|0|-120.05|-251.07|2.5|3|1.23|0.12|0.47|0.36|0|0|9904503|218900|2376700|36241200|11339880|8499612|2461|0.04|0|25
2025-07-04 11:12:40|amer_0219|PVG.TO|38|202006|202006|9|201806|202009|50.86|35.91|4.62|4.8|3.57|4.2|1.66|2.34|0.68|0.45|3.39|7.13|0|0|2.42|4.55|4.44|5|1.71|1.14|1.41|2.18|0|0|112092342|170344200|2002942500|3646873700|3181047648|3180296184|10214490|17.04|8.4|782
2025-07-04 11:12:41|amer_0220|MDI.TO|99|202503|202503|111|199709|202506|41.93|28.16|1.31|1.34|1.23|1.02|1.61|1.41|0.17|0.05|0.46|0.59|1.05|0|2.52|-20.93|3.92|4|0.98|1.34|1.4|2.85|0|0|29670495|45987000|164106000|719119400|737424351|726512340|1412417|9.01|0|2443
2025-07-04 11:12:43|amer_0222|CLS.TO|97|202503|202503|104|199906|202506|47.75|42.21|0.36|0.19|0.45|1.79|1.8|10.98|0.25|0.6|2.24|7.51|0|0|0.23|-0.15|3.25|5|8.51|0.33|1.49|4.04|0|0|913186427|433565700|596656900|25379620100|24595056000|27467316000|166417113|212.76|0|27700
2025-07-04 11:12:47|amer_0223|NWC.TO|114|202503|202503|122|199412|202506|14.63|16.99|0.77|0.86|0.61|0.9|2.77|3.02|0.76|0.39|6.62|4.87|6.1|3.33|10.56|13.51|4.33|9|0.8|3.29|0.21|0.98|0|0|26636991|74285000|651593000|2541114400|2297885403|2374177300|6509880|48.07|0|7633
2025-07-04 11:12:50|amer_0224|ZAR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:12:51|amer_0225|TH.TO|98|202412|202412|65|200009|201612|160.44|1109.34|72.4|3.36|76.7|1.47|5.55|12.64|0.15|-2.02|-6.45|-6.49|0|0|-25.56|-33.46|6.08|8|0.26|0.51|1.02|2.24|0|0|23184035|6268500|4763800|232101000|0|0|0||0|42
2025-07-04 11:12:53|amer_0226|ASR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:12:54|amer_0228|CNE.TO|89|202503|202503|105|199809|202412|41.95|3.94|3.84|2.67|22.95|0.18|1.56|0.18|0.51|2.02|0|0|0.54|30.14|-22.97|3.18|4.71|7|0.48|0.33|1.74|0.42|0|0|35576954|113240800|767414900|998355500|90076800|479117760|58903|2.64|0|388
2025-07-04 11:12:56|amer_0229|MAG.TO|73|202503|202503|4|202406|202506|20.71|23.62|0|0|0|0|4.29|3.47|0.59|0.59|0|0|0.04|1.84|0|0|0|0|0.8|2.16|2.22|1.83|0|0|73087292|223795800|12583200|2769403300|2993199055|2601293024|9165271|28.93|0|8
2025-07-04 11:12:59|amer_0230|AGF.B.TO|114|202503|202503|116|199603|202503|18.25|7.55|2.42|1.42|2.36|1.47|1.92|0.66|0.43|0.07|5.19|7.69|4.64|4.02|6.34|7.66|4.21|4|3.97|1.16|1.31|3.43|0|0|383623205|49727000|17658000|814224800|0|0|0||0|629
2025-07-04 11:13:02|amer_0231|WJX.TO|61|202503|202503|58|201012|202506|12.68|12.26|0.48|0.45|0.34|0.23|1.79|0.96|0.59|0.63|3.21|-5.32|6.71|6.14|13.08|5.42|6.89|7|2.41|1.58|1.52|3.06|0|0|3899190|7351000|236844000|820763700|496313666|466751906|661901|22.81|0|2900
2025-07-04 11:13:03|amer_0234|WTE.TO|89|202503|202503|52|201206|202506|16.6|14.58|5.66|2.09|5.54|4.06|4.55|2.3|0.27|0|5.82|6.54|4.19|5.68|18.27|20.29|5.75|6|0.79|1.85|1|0.68|0|0|55140337|140907000|661312000|1489198000|1630105022|1712687249|3018467|26.39|0|464
2025-07-04 11:13:06|amer_0235|AFN.TO|61|202503|202503|62|200906|202412|83.57|42.6|1.94|1.36|1.42|0.6|2.62|2.72|1.08|3.21|0.37|-7.64|5.32|1.44|6.21|-3.93|5.76|6|1.88|0.71|0.97|3.97|0|0|28096398|76951000|384862000|1628495500|780450195|791037625|3115248|41.65|0|2780
2025-07-04 11:13:08|amer_0236|DC.A.TO|113|202503|202503|122|199412|202506|19.66|3.27|2.54|5.76|3.96|57.98|0.86|0.78|0.29|0.02|23.85|1.07|13.77|0|2.39|-23.51|2.86|2|3.69|0.04|0.93|2.98|0|0|324245257|110684000|81983000|129368100|239644796|276287900|190591|2.68|0|34
2025-07-04 11:13:11|amer_0237|TGL.TO|114|202006|202006|76|200012|201912|29.77|2.97|3.77|0.17|3.57|0.24|1.81|0.2|0.15|0.19|7.87|22.29|4.65|0|1.64|-32.43|4.53|5|2.95|0.29|1.74|4.07|0|0|37499565|47575500|203016300|27841600|38447790|38447313|27989|0.53|-69.07|69
2025-07-04 11:13:13|amer_0238|CRH.TO|77|202006|202006|32|201206|202006|39.98|94.9|4.91|2.58|4.21|1.53|4.4|2.05|0.3|0.91|-1.76|1.01|0|0|-38.85|-1.53|4.64|2|0.93|1.95|1.88|3.77|0|0|5407288|7152000|495400|343518900|198949588|198939302|353291|2.78|-31.36|155
2025-07-04 11:13:15|amer_0241|CRR.UN.TO|61|202503|202503|53|200612|202003|224.51|180.23|10.02|11.13|4|5.67|1.9|1.49|2.16|1.29|-3.36|3.88|6.96|5.99|2.23|2.77|3.38|4|1.29|1.2|0.46|0.81|0|0|6689109|23519000|10020000|5113819300|2746811679|2352025075|2509760|14.87|0|310
2025-07-04 11:13:17|amer_0242|AR.TO|53|202006|202006|32|201012|201812|23.37|14.54|809944.47|2.04|329131.21|1.41|0.93|1.16|0.01|0.01|-1.52|-0.4|0|0|-2.55|-20.76|3.21|3|5.16|1.53|1.46|2.09|0|0|46813017|88998700|619164300|720804200|808530684|498723996|3387939|2.76|21.05|653
2025-07-04 11:13:18|amer_0243|ONC.TO|85|202503|202503|24|200112|200712|17.53|17.1|321.05|206.33|402|238.54|7.18|14.22|0.01|0|-4.82|-15.55|0|0|-36.55|-48.22|0|0|0.45|0.82|1.49|1.08|0|0|23120358|15303000|526100|77072100|89878464|41187848|219565|1.04|0|23
2025-07-04 11:13:20|amer_0244|EFX.TO|45|202503|202503|56|201106|202506|25.47|13.07|0.9|0.5|0.73|0.41|1.06|0.86|0.32|0.59|-2.51|-23.23|2.53|1.28|3.92|7.74|5.27|6|0.66|1.93|1.33|1.19|0|0|150032133|114472800|901747000|2127756300|1334613575|964047100|3980897|10.75|0|2500
2025-07-04 11:13:22|amer_0245|RMX.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:13:24|amer_0246|CPH.TO|68|202503|202503|51|201209|202506|25.26|24.98|4.91|0.79|7.09|5.84|3.34|2.13|0.28|0.38|0.12|8.11|0|0|-1.88|11.19|7.34|8|0.17|0.18|0.3|2.05|0|0|20962084|31480000|2779100|347067500|321306150|343154592|229272|12.54|0|6
2025-07-04 11:13:26|amer_0247|PNE.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:13:27|amer_0248|DR.TO|61|202503|202503|52|201206|202506|56.12|3.61|1.61|0.63|1.32|0.88|2.61|2.67|-5.01|0.41|9.72|16.21|8.19|2.28|3.77|9.49|7.25|9|2.27|4.83|0.51|-0.01|0|0|51110602|94045100|194393500|295897800|307575440|491479540|446325|15.8|0|1721
2025-07-04 11:13:29|amer_0249|CNL.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:13:30|amer_0250|HNL.TO|2|202006||-173|202603|198200|0|0|0|0|0|0|0.9|1.13|0.42|0.42|0|0|0|0|0|0|0|0|0.06|0.05|2.53|4.85|0|0|0|0|216405000|456595900|330833940|222099900|452492|5.1|1.4|
2025-07-04 11:13:32|amer_0251|PG.TO|56|202006|202006|40|200806|201806|68.15|47.3|564.43|5.25|569.22|5.01|2.34|1.62|0.05|0.13|-7.72|-9.27|0|0|-5.28|-11.17|3|1|1.12|4.23|1.47|1.66|0|0|59512259|69905400|403949900|597716600|700021725|697861145|1800920|2.95|48.24|516
2025-07-04 11:13:33|amer_0252|BDT.TO|61|202503|202503|58|201012|202506|23.29|15.82|0.27|0.23|0.36|0.46|2.84|3.72|0.33|0.44|-2.38|-14.37|5.54|2.59|22.99|8.87|4.51|5|0.65|0.42|0.93|1.56|0|0|131113049|29917000|75555000|1753657800|1594470812|1224061551|4747756|28.79|0|2458
2025-07-04 11:13:35|amer_0253|AIF.TO|61|202503|202503|51|201209|202506|177.29|6.21|2.21|3.97|2.1|4.1|2.69|2.67|0.59|0.18|2.07|1.58|4.39|1.14|2.48|2.55|8.1|8|2.91|1.79|0.81|1.23|0|0|29652098|491913000|78034000|2007595400|2367187823|2162350179|8018362|52.69|0|2500
2025-07-04 11:13:37|amer_0254|UR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:13:38|amer_0256|DOO.TO|38|202503|202503|47|201303|202412|32.21|28.76|1.13|1.4|0.9|0.68|95.9|11.15|0.99|6.03|5.33|-1.23|0.88|1.2|17.71|11.52|7.34|8|0.42|0.26|1.3|4.71|0|0|212291429|392000000|1212300000|7584886900|5173586880|6267476908|13971969|70.84|0|12600
2025-07-04 11:13:39|amer_0258|CF.TO|67|202503|202503|60|200912|202412|34.88|251.25|-0.03|0.07|0.79|0.56|0.97|1.32|0.54|0.56|6.72|7.91|2.61|3.28|4.8|5.18|3.91|4|0.91|0.43|1.01|1.29|0|0|1196811654|1895619000|120627000|244259100|994879088|1271327400|1392036|10.36|0|2308
2025-07-04 11:13:42|amer_0259|CGG.TO|80|202503|202503|66|200812|202506|48.52|20.01|5.01|2.18|3.26|3.63|3.96|1.85|0.66|0.4|-8.44|-50.73|0.02|0.56|-16.78|0.15|3.18|2|0.22|0.04|1.78|3.36|0|0|147407185|603265900|3489770700|5398656300|4903638706|4903638706|157062|12.37|0|2085
2025-07-04 11:13:44|amer_0260|YGR.TO|85|202503|202503|95|200109|202506|48.94|4.64|5|2.12|2.72|0.85|1.59|0.18|0.39|0.21|-15.36|-9.07|4.86|0|-5.68|2.79|3.13|4|0.38|4.26|1.74|3.64|0|0|382605|2801100|576434000|221224700|102697680|87087600|34207|1.02|0|59
2025-07-04 11:13:46|amer_0262|PTK.V|65|202503|202503|-173|202603|198200|0|0|515.34|2035.85|503.31|2176.61|7.8|12.93|0.03|0.2|-15.27|-27.93|0|0|-108.64|-46.48|2.71|2|0.24|0.08|0.86|0.67|0|0|12053209|69602300|5400900|540088400|555111117|2070250695|997382|7.11|0|17
2025-07-04 11:13:48|amer_0263|BCB.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:13:49|amer_0266|NG.TO|99|202503|202503|2|201203|201209|27.2|17.1|1908.86|6731.74|1644.2|2715.17|5.2|10.03|0.16|-0.35|-14.49|-5.84|81.29|0|-28.01|-35.86|1.17|1|1.71|0.64|1.61|1.09|0|0|107764114|437912800|894700|2060340200|0|0|0||0|12
2025-07-04 11:13:52|amer_0267|GC.TO|91|202006|202006|88|199809|202009|30.6|9.56|3.18|2.11|2.46|1.27|3.16|2.51|1.24|2.36|1.68|3.09|0|0|14.82|5.05|6.05|7|2.68|4.92|0.8|1.62|0|0|136450408|498200000|2366300000|2182204600|1313004630|1312648680|3363796|23.73|-44.82|9700
2025-07-04 11:13:54|amer_0268|CAS.TO|100|202503|202503|95|199612|202009|25.21|14.72|0.68|0.67|0.24|0.19|0.82|0.52|1.49|1.16|-0.81|1.98|2|5.39|2.49|2.38|3.53|6|1.95|2.52|0.36|-0.43|0|0|46587129|31000000|2806000000|2913940000|900939996|851801346|2498003|8.91|0|11700
2025-07-04 11:13:57|amer_0273|DPM.TO|65|202503|202503|78|200512|202506|104.61|12.72|2.65|2.24|2.79|4.52|1.07|2.08|0.08|0|-7.29|0.82|0.08|1.02|0.39|1.55|3.31|7|3.39|2.11|1.49|2.18|0|0|105110229|1091821500|726634900|2576990600|3705819976|3960280000|16651913|21.88|0|2159
2025-07-04 11:14:00|amer_0274|SSL.TO|56|202503|202503|64|200906|202506|119.03|91.8|14.08|17.49|14.01|15.05|2.32|1.86|0.04|0.24|-0.5|2.71|0.07|0.62|0.36|1.39|3.05|4|4.51|3.73|1.54|1.69|0|0|36693368|16738800|505343400|4259459100|3759418593|2512717368|6133757|12.81|0|24
2025-07-04 11:14:02|amer_0276|CFX.TO|60|202503|202503|34|201106|201912|24.32|165.8|1.09|0.29|0.95|0.06|1.56|0.26|0.11|0.41|7.18|3.15|4.56|5.31|4.81|-7.4|7.34|6|0.45|0.65|0.99|1.95|0|0|41598762|3400000|565800000|118568200|46968192|46968192|8099|0.72|0|1292
2025-07-04 11:14:04|amer_0277|GUY.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:14:05|amer_0278|EDT.TO|115|202503|202503|6|200606|200712|2.42|2.41|14.57|43.54|19.97|104.49|9.84|38.35|0.66|-0.38|0|0|0|0|-57.09|-297.41|4.66|7|0.07|0.16|1.31|2.27|0|0|9158513|1670000|1081000|244089900|230944932|185673546|45412|0.81|0|25
2025-07-04 11:14:08|amer_0279|NB.TO|78|202006|202006|-173|202603|198200|0|0|5893.1|9773.36|5349.11|9303.59|18.91|54.14|-0.04|-0.49|0|0|0|0|-827.7|-404.89|1|1|0.19|0.06|0.61|0.51|0|0|772804|419300|14499200|202011700|195250282|192765518|63103|0.82|43.86|10
2025-07-04 11:14:10|amer_0280|CMG.TO|96|202503|202503|99|200009|202506|22.41|25.75|6.03|4.8|6.41|4.65|9.63|6.93|0.03|0.02|3.67|7.37|3.73|2.77|34.23|55.76|4.36|9|0.97|3.69|0.85|2.57|0|0|32539831|43884000|50501000|552858400|595113400|579907510|1420112|7.21|0|208
2025-07-04 11:14:13|amer_0282|DML.TO|92|202503|202503|104|199809|202409|11.48|41.67|134.79|21.67|116.04|487.19|3.27|4.27|0.09|0|-7.51|-3.72|0|0|-13.97|-7.47|1.46|2|0.85|1.38|2.3|2.47|0|0|31601064|90665000|256278000|2141232800|2231557422|1546870170|8001852|2.49|0|65
2025-07-04 11:14:15|amer_0283|VPY.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:14:16|amer_0285|ESP.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:14:17|amer_0286|WRG.TO|76|202503|202503|20|201009|201509|12.83|45.91|2.48|1.48|1.12|0.33|1.21|0.26|0.78|0.35|5.48|18.2|2.61|0|-8.91|-17.22|3.11|1|0.36|0.03|1.07|2.24|0|0|16256837|3759000|480372000|178514200|76485180|205476488|2256|2.26|0|747
2025-07-04 11:14:20|amer_0287|JE.TO|35|202006|202006|32|201209|202009|16.81|3.79|0.46|0.47|0.32|0.02|10.91|4.2|-2.42|-1.9|11.04|0.54|11.58|0|29.62|11.26|7.5|9|6.5|313.04|1.64|2.06|0|0|60900094|20006000|23903000|1241841900|358947248|43888152|29152979|7.48|-93.3|880
2025-07-04 11:14:21|amer_0288|BAR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:14:22|amer_0289|RSI.TO|94|202503|202503|58|201012|202506|15.08|12.73|1.19|1.02|0.89|0.68|1.86|1.63|0.6|0.95|6.16|9.81|6.86|6.43|6.21|-2.77|4.33|5|2.26|5.26|0.38|0.37|0|0|10226821|5187000|246105000|1130526300|717176320|579808880|1000624|5.6|0|681
2025-07-04 11:14:24|amer_0290|ATP.TO|60|202006|202006|44|200812|201912|24.89|6.38|22.69|3.31|7.69|0.85|5.84|13.01|3.21|-9.25|12.98|30.99|7.88|0|-3.28|-3.7|3.6|5|3.27|5.75|1.43|-0.03|0|0|94170767|51895100|681464300|1207879400|239075980|253760000|110391|2.6|-14.75|266
2025-07-04 11:14:26|amer_0291|MSI.TO|58|202006|202006|39|201012|202009|51.7|38.03|2.3|2.37|1.77|1.98|2.52|2.68|0.65|0.64|2.62|2.75|4.8|2.81|3.2|4.44|5.84|6|0.9|0.41|0.58|0.97|0|0|8119615|5916000|115062000|2280104800|1847890779|1947174083|3858876|27.77|-15.7|6000
2025-07-04 11:14:28|amer_0292|AKG.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:14:28|amer_0294|NFI.TO|61|202503|202503|55|201109|202506|932.84|18733.13|0.85|0.72|0.57|0.48|1.86|2.13|2.23|1.55|-0.43|-4.51|4.61|6.22|-0.99|-5.97|5.04|4|2.47|2.63|0.69|2.08|0|0|22136562|154516800|543323700|3553806700|2147680040|1127617260|4617836|18.04|0|9300
2025-07-04 11:14:30|amer_0296|CDV.TO|0||202006|-173|202603|198200|0|0|0|0|0|0|15.74|29.6|0|0|0|0|0|0|-173.19|-160.26|0|0|0.1|0.01|-0.22|0.95|0|0|9228200|3480300|1260900|560342900|520674392|0|255705|0.98|169.33|
2025-07-04 11:14:32|amer_0299|FSZ.TO|33|202503|202503|46|201312|202506|101.38|20.71|4.1|2.46|2.73|1.14|2.02|2.41|0.91|2.57|1.06|5.59|5.68|11.76|1.83|-0.68|0|0|0.69|1.1|1.07|2.67|0|0|39319697|45572000|151173000|1398383900|694057854|661288248|2840733|6.42|0|850
2025-07-04 11:14:33|amer_0301|EDR.TO|81|202503|202503|34|201003|201809|117.95|255.35|3.31|5.08|9912.27|5.57|4|3|0.1|0.27|-7.94|-11.57|0|0|-177.43|-32.49|4.2|1|1.88|4.26|1.99|2.13|0|0|36473074|94311300|124855500|2023704100|1760193369|992156704|7366315|6.71|0|1115
2025-07-04 11:14:36|amer_0305|TOS.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:14:36|amer_0307|DEE.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:14:37|amer_0308|PHX.TO|65|202503|202503|78|200512|202506|13.62|6.6|1.29|0.19|1.11|0.55|2.16|1.57|0.25|0.11|1.21|20.61|6.36|9.94|8.66|-4.38|5.02|6|0.48|0.25|1.59|3.28|0|0|5797003|13971000|114543300|378906200|366732240|438229120|962741|8.05|0|835
2025-07-04 11:14:40|amer_0310|SII.TO|56|202503|202503|69|200803|202506|28.48|35.32|5.28|10.85|6.48|10.28|4.18|5.2|0.01|0.06|4.88|2.87|3.5|1.71|19.16|6.46|5.68|5|0.99|1.81|0.77|2.31|0|0|125838930|80286900|21815100|2348417700|2428704608|2406433450|5374183|94.13|0|126
2025-07-04 11:14:42|amer_0312|MMT.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:14:43|amer_0313|RMM.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:14:43|amer_0315|TWD.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:14:44|amer_0316|INP.V|30|202006|202006|13|201506|201809|25.07|47.43|4.19|2.87|4.98|4.29|2.55|1.28|0.08|0.11|18.19|65.38|4.4|2.3|-0.46|0.9|5.48|5|0.38|0.27|0.57|1.25|0|0|24807600|25176700|0|74712100|92141260|95188068|205258|1.72|138.89|24
2025-07-04 11:14:45|amer_0317|SEA.TO|77|202503|202503|71|200612|202409|360.77|232.8|0|0|0|0|5.13|2|0|0|0|0|0|0|0|0|0|0|1.11|0.39|1.37|1.71|0|0|23349871|163378000|442080000|2380712100|1987737087|1294808472|2716069|19.77|0|12
2025-07-04 11:14:48|amer_0320|BBD.A.TO|100|202503|202503|114|199612|202506|23.77|31.28|0.91|0.82|0.61|0.96|4.85|2.16|3.46|-2.7|-2.46|-13.87|1.34|0|-2.42|-59.97|0|0|0.01|0.01|1.52|1.33|0|0|2688937361|1549675500|2275189600|18084663800|11680494192|285216563430|706206|118.71|0|60000
2025-07-04 11:14:50|amer_0321|DIV.TO|97|202503|202503|95|200109|202506|32.5|19.88|7.21|11.71|6.45|8.12|2.29|1.87|0.2|0.89|-2.73|-7.06|8.41|7.86|1.95|-0.21|1.82|1|0.81|0.59|0.99|2.22|0|0|27089543|15252000|39900|778222700|532864650|388523814|1294327|3.18|0|40
2025-07-04 11:14:52|amer_0328|ALS.TO|75|202503|202503|81|200503|202506|49.13|12.73|74.76|11.56|185.35|22.85|1.83|2.22|0.13|0.18|-1.76|4.97|1.14|1.31|8.95|2.66|2.67|3|0.97|1.81|0.73|1.78|0|0|70634037|12082000|264803000|1370813900|1267726856|1150663666|1369964|27.38|0|20
2025-07-04 11:14:55|amer_0329|GCL.TO|61|202503|202503|73|200612|202503|30.86|49|0.22|0.1|0.1|0.14|0.93|0.86|1.05|0.44|7.59|20.96|7.28|0|-1.58|-2.98|4.8|9|1.32|0.04|0.9|1.83|0|0|3192714|3474000|53458000|137664900|90791926|90459066|29990|0.89|0|1254
2025-07-04 11:14:57|amer_0330|LOY.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:14:57|amer_0332|EPO.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:14:58|amer_0336|LUC.TO|57|202503|202503|49|201303|202506|28.51|1.64|2.57|1.1|2.51|0.39|2.67|0.26|0.11|0.85|1.54|-9.41|5.51|0|20.49|-5.65|6.38|2|0.19|0.18|1.32|2.26|0|0|54552694|26728000|275321200|411446300|101910443|89301758|19933|0.225|0|335
2025-07-04 11:15:00|amer_0338|HWO.TO|60|202006|202006|52|200606|201906|8.2|27.67|0.84|0.02|0.76|0.62|1.16|0.42|0.41|0.05|7.47|24.74|7.82|7.89|6.73|-5.64|5.3|2|0.24|1.27|0.92|2.7|0|0|24469189|33500000|171600000|-9837200|44177286|44167763|6667|0.89|0|735
2025-07-04 11:15:02|amer_0341|RET.A.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:15:03|amer_0342|U.TO|45|202006|202006|58|200603|202009|6.82|5.39|944.79|312.01|936.5|318.13|1.02|0.8|0|0|-2.84|1.61|0|0|-2.39|15.65|0|0|0.73|0.82|0.8|0.65|0|0|172035674|4542000|0|577571000|584833110|586127410|1072188|4.3|2.64|1
2025-07-04 11:15:04|amer_0343|MUX.TO|134|202503|202503|34|201606|202412|117.79|3.66|9.35|4.13|8.92|2.88|1.22|1.02|0.7|0.26|-6.05|-11.06|0.37|0|-32.96|-31.22|2.19|1|1.03|0.62|1.32|2.27|0|0|22591393|111908600|455808100|767391300|699680592|5190648480|482415|12.96|0|448
2025-07-04 11:15:07|amer_0345|KTN.V|76|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.02|2.6|0|0.02|-22.83|-22.83|0|0|-114.26|-82.2|0|0|0.09|0.07|1.6|2.09|0|0|4616289|3132900|78516500|90417500|93550430|331296255|496546|1.15|0|
2025-07-04 11:15:09|amer_0346|RX.V|95|202503|202503|94|200112|202506|19.78|17.66|3.24|3.07|3.63|3.61|5.16|3.69|0.04|0|0.69|7.58|0.08|1.61|2.27|19.23|6.11|9|0.02|0.01|1.56|2.08|0|0|5104504|17401600|2323000|115402700|132799560|154043100|37665|11.8|0|
2025-07-04 11:15:11|amer_0350|AOI.TO|78|202006|202006|22|200412|201006|332.4|18.84|0|0|0|0|1.89|0.51|0|0|0|0|0|0|0|0|0|0|0.2|0.09|1.08|2.06|0|0|168552967|50549900|3670900|668268400|481388796|484652898|62670|1.02|-17.74|39
2025-07-04 11:15:13|amer_0351|SPN.V|43|202503|202503|2|202412|202506|14.79|13.59|3.67|0.43|3.26|0.66|7.02|2.37|0.03|0.19|-19.03|-1.78|0|0|-282.65|-151.59|7.5|8|0.02|0|0.79|1.95|0|0|2463744|8254400|17300|13204200|21458535|16962293|4900|0.075|0|130
2025-07-04 11:15:15|amer_0353|ER.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:15:16|amer_0355|ATE.V|33|202006|202006|-173|202603|198200|0|0|7.16|12.78|6.21|12.23|11.21|4.51|0.5|0|-16.01|-22.75|0|0|-113.26|-162.22|6.94|6|0.1|0.03|-0.57|-0.14|0|0|3599123|30777000|252000|108003400|132984494|104487494|214854|0.345|-9.21|44
2025-07-04 11:15:17|amer_0356|IIP.UN.TO|77|202503|202503|41|201006|202009|7.76|3.84|11.72|15.73|4.6|8.01|0.87|0.81|1.58|0.73|-8.05|-18.61|5.13|2.89|5.09|15.68|2.59|3|0.43|0.61|0.45|0.97|0|0|3508655|7616000|1998000|3601565600|1928933552|1862816696|13774579|13.52|0|394
2025-07-04 11:15:20|amer_0357|IMV.TO|52|202006|202006|-173|202603|198200|0|0|474.23|924.28|416.63|762.58|59.8|18.4|2|0.42|-7.73|-0.36|0|0|-110.03|-158.29|5.67|3|0.13|0.77|1.18|3.23|0|0|8898112|28251000|2825000|391893900|381331338|354119562|1158165|6.18|72.14|62
2025-07-04 11:15:28|amer_0358|CKE.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:15:28|amer_0361|BCT.V|55|202003|202003|-173|202603|198200|0|0|0|0|0|0|7.77|18.14|0|0|0|0|0|0|0|0|0|0|0.05|0.01|1.8|2.64|0|0|1395540|74200|300|4677800|4165940|4165940|2029|5.77|-67.94|
2025-07-04 11:15:30|amer_0362|ESN.TO|61|202006|202006|33|201009|201812|24.12|29|0.81|0.12|0.64|0.17|0.63|0.14|0.19|0|5.5|17.88|3.35|0|-4.55|-8.16|4.24|2|0.17|0.09|1.81|2.26|0|0|2313610|5664000|108416000|14151700|19150695|19150695|14262|0.135|-54.1|382
2025-07-04 11:15:31|amer_0364|SIS.TO|77|202503|202503|90|200212|202506|24.53|28.26|1.55|2.1|1.63|1.56|2.71|2.35|0.37|0.39|2.85|6.01|4.63|2.75|11.95|8.28|5.83|7|1.2|4.65|0.77|0.95|0|0|14120938|39151000|71383000|1584693800|1392348750|992698200|1037297|19.5|0|1100
2025-07-04 11:15:34|amer_0365|SXP.TO|61|202503|202503|55|201012|202409|7.95|9.14|0.84|0.65|0.54|0.34|1.18|0.81|0.64|0.33|8.45|11.99|7.24|5.01|1.19|5.41|5.64|7|0.37|0.18|0.1|1.13|0|0|1618025|2423000|63684200|128503000|93082021|106614595|61789|3.79|0|935
2025-07-04 11:15:36|amer_0366|ZEN.V|44|202503|202503|-173|202603|198200|0|0|0|0|1711.73|173.49|3.55|10.44|0.02|0.02|0|0|0|0|0|0|0|0|0.33|0.04|-0.03|1.17|0|0|2608593|121500|25264100|154149700|153924435|118269438|60200|1.47|0|7
2025-07-04 11:15:38|amer_0367|PRU.TO|16|201606|202412|54|201112|202506|43.48|8.65|1.15|2.98|1.34|2.76|1.78|1.76|0.05|0|-2.74|-4.02|0.18|1.83|-2.93|9.91|6.57|6|0.04|0.04|1.77|1.26|0|0|86403659|901834700|814547900|3610622000|4213771408|2512581148|87129|3.08|0|270
2025-07-04 11:15:40|amer_0368|POE.V|86|202006|202006|48|200712|201912|34.17|21.31|16.02|-0.14|14.57|1.74|2.89|0.49|0.81|0|0|0|0|0|-28.92|12.32|3.84|2|2.29|0.01|-0.53|1.56|0|0|34264922|26447000|496000|-2471300|28695975|29025260|25077|0.55|-76.02|58
2025-07-04 11:15:42|amer_0369|GMP.TO|64|202006|202006|55|200503|201812|81.38|14.69|-0.1|-13.81|2.23|5.07|2.6|1.81|0.14|0.08|9.66|52.78|4.85|5.1|6.56|-16.66|3.11|2|1.12|0.33|1.33|0.91|0|0|379609667|656909000|1586000|-402313000|300804390|128992140|72477|1.71|-32.8|44
2025-07-04 11:15:44|amer_0370|TPH.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:15:44|amer_0372|SUM.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:15:45|amer_0374|E.TO|66|202503|202503|78|200512|202506|18.1|48.84|1.12|1.14|0.85|4.11|1.2|1.68|0.48|0.04|-7.05|6.17|0|0|-7.4|-9.44|4.38|4|0.22|0.03|1.44|1.74|0|0|3356042|12177800|46352200|134911600|143432720|92993765|263868|1.85|0|80
2025-07-04 11:15:47|amer_0378|MVN.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:15:48|amer_0379|TML.TO|52|202006|202006|-173|202603|198200|0|0|1376.68|10011.95|1166.32|7953.4|0.78|2.16|0.05|0.08|-9.62|-10.21|0|0|-5.5|-5.31|2.86|2|0.08|0.26|1.87|2.12|0|0|2034947|225200|83983400|154286500|76047680|75836362|199611|1.34|37.44|14
2025-07-04 11:15:49|amer_0380|NTB.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:15:50|amer_0383|IB.V|62|202503|202503|3|202406|202503|19.73|37.2|0.98|0.65|0.61|0.24|1.55|2.04|0.9|5.31|-21.68|-31.66|0|0|-32.1|-24.03|3.73|5|0.32|0|2.22|1.14|0|0|2233806|598100|15236400|24105500|6820854|3669624|2336|0.06|0|69
2025-07-04 11:15:53|amer_0384|GXI.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:15:53|amer_0385|RGX.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:15:54|amer_0386|ELR.TO|90|202503|202503|67|200803|202412|180.95|10.13|36367.79|-0.31|38593.94|0.68|1.68|0.58|0|0.04|-9.36|0|0|0|-30.4|-13.8|2|3|0.3|0|0.71|2.25|0|0|60644564|6692400|152540100|54443300|57710049|26491035|78785|0.285|0|
2025-07-04 11:15:56|amer_0387|TK.V|94|202503|202503|4|202406|202506|47.05|27.47|735848.12|1208317.83|743410.27|495471.09|2.68|0.24|-0.1|0|0|0|0|0|-186.26|-1106.93|0|0|0.03|0.01|2.89|1.73|0|0|2773318|1889900|48047800|16501500|18391361|15333332|4943|0.045|0|41
2025-07-04 11:15:59|amer_0388|ITUB4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:15:59|amer_0389|ABEV3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:00|amer_0390|BBDC4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:01|amer_0391|PETR4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:02|amer_0392|BRFS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:02|amer_0393|CIEL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:03|amer_0394|PETR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:04|amer_0395|ITSA4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:05|amer_0397|UGPA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:06|amer_0399|BBSE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:06|amer_0400|VALE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:07|amer_0401|BBAS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:08|amer_0402|BBDC3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:09|amer_0403|EMBR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:09|amer_0404|KROT3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:10|amer_0405|CCRO3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:11|amer_0406|VIVT4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:12|amer_0407|PCAR4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:13|amer_0408|JBSS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:14|amer_0409|LREN3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:14|amer_0411|CMIG4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:15|amer_0413|WEGE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:16|amer_0414|KLBN11.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:17|amer_0415|TIMP3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:17|amer_0416|LAME4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:18|amer_0417|GGBR4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:19|amer_0418|HYPE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:19|amer_0419|BRML3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:20|amer_0421|RADL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:21|amer_0422|SBSP3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:22|amer_0423|RENT3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:23|amer_0425|ESTC3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:23|amer_0426|SANB11.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:24|amer_0427|CPFE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:25|amer_0429|MULT3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:26|amer_0430|CESP6.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:27|amer_0431|NATU3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:28|amer_0432|TOTS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:28|amer_0433|QUAL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:29|amer_0434|PSSA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:30|amer_0435|CSNA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:30|amer_0436|CYRE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:31|amer_0437|CPLE6.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:32|amer_0438|CSAN3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:33|amer_0439|MDIA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:33|amer_0440|ENBR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:34|amer_0441|GOAU4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:35|amer_0442|SULA11.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:36|amer_0443|BTOW3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:36|amer_0444|LAME3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:37|amer_0445|BRAP4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:38|amer_0446|TAEE11.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:39|amer_0448|BRSR6.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:39|amer_0450|ECOR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:40|amer_0451|BRKM5.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:41|amer_0452|ELET3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:41|amer_0453|USIM5.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:42|amer_0454|ELET6.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:43|amer_0455|OIBR4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:44|amer_0456|ODPV3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:45|amer_0457|DTEX3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:45|amer_0459|AMXL.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:46|amer_0460|FEMSAUBD.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:47|amer_0461|TLEVISACPO.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:48|amer_0462|GFNORTEO.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:49|amer_0463|WALMEX.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:50|amer_0464|CEMEXCPO.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:50|amer_0465|GMEXICOB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:51|amer_0466|ALFAA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:52|amer_0467|GFINBURO.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:53|amer_0468|FUNO11.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:54|amer_0469|BIMBOA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:55|amer_0471|KIMBERA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:55|amer_0472|ASURB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:56|amer_0473|PINFRA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:57|amer_0474|AC.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:58|amer_0475|MEXCHEM.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:16:59|amer_0476|GCARSOA1.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:00|amer_0477|PE&OLES.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:00|amer_0478|GRUMAB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:01|amer_0479|LIVEPOLC.1.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:07|amer_0480|GAPB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:08|amer_0481|GENTERA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:09|amer_0482|ALSEA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:10|amer_0484|COMERCIUBC.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:11|amer_0485|FIBRAMQ12.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:12|amer_0486|LALAB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:12|amer_0487|TERRA13.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:13|amer_0488|CHDRAUIB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:14|amer_0489|OMAB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:14|amer_0491|VESTA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:15|amer_0492|LABB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:16|amer_0493|AEROMEX.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:17|amer_0494|BOLSAA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:17|amer_0495|HERDEZ.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:18|amer_0496|FSHOP13.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:19|amer_0497|VOLARA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:20|amer_0498|MFRISCOA.1.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:20|amer_0499|ICHB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:21|amer_0500|BACHOCOB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:22|amer_0501|FIHO12.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:23|amer_0502|FIBRAPL14.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:23|amer_0504|AZTECACPO.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:24|amer_0506|HCITY.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:25|amer_0508|CULTIBAB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:26|amer_0509|SIMECB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:26|amer_0510|ARA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:27|amer_0511|CREAL.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:28|amer_0512|AXTELCPO.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:29|amer_0513|GFAMSAA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:29|amer_0514|KOFL.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:30|amer_0515|PAPPEL.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:31|amer_0517|URBI.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:32|amer_0518|ALUA.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:33|amer_0519|APBR.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:33|amer_0520|BMA.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:34|amer_0521|COME.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:35|amer_0522|EDN.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:35|amer_0524|FRAN.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:36|amer_0525|GGAL.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:37|amer_0526|PAMP.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:38|amer_0528|TECO2.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:39|amer_0529|TS.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:39|amer_0530|YPFD.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:40|amer_0531|BHIP.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:41|amer_0532|CARC.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:42|amer_0533|CECO2.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:42|amer_0534|IRSA.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:43|amer_0535|METR.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:44|amer_0536|POLL.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:45|amer_0537|SEMI.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:45|amer_0538|TGNO4.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:46|amer_0539|TGSU2.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:47|amer_0540|EQTL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:48|amer_0542|MRVE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:48|amer_0543|VLID3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:49|amer_0544|HGTX3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:50|amer_0545|ABCB4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:51|amer_0546|SLCE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:52|amer_0547|SMTO3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:53|amer_0549|IGTA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:54|amer_0550|COCE5.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:56|amer_0551|MPLU3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:57|amer_0552|LINX3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:58|amer_0553|ALUP11.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:58|amer_0554|ALSC3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:17:59|amer_0555|ARZZ3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:00|amer_0556|GFSA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:01|amer_0557|MRFG3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:01|amer_0558|RAPT4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:02|amer_0559|LLIS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:03|amer_0560|HBOR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:04|amer_0561|EVEN3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:05|amer_0563|LEVE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:05|amer_0564|POMO4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:06|amer_0565|CSMG3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:07|amer_0566|GOLL4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:08|amer_0567|BBRK3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:08|amer_0568|BPAN4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:09|amer_0570|EZTC3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:10|amer_0571|BEEF3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:11|amer_0572|ETER3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:12|amer_0573|FLRY3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:12|amer_0574|LIGT3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:13|amer_0575|PDGR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:14|amer_0576|MILS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:14|amer_0577|JSLG3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:15|amer_0578|MYPK3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:16|amer_0579|KEPL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:17|amer_0580|BRPR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:18|amer_0581|AMAR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:18|amer_0582|QGEP3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:19|amer_0584|TCSA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:20|amer_0585|ANIM3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:21|amer_0587|MEAL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:22|amer_0588|SEER3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:22|amer_0589|CVCB3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:23|amer_0591|DASA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:24|amer_0592|TUPY3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:25|amer_0593|LPSB3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:26|amer_0594|MGLU3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:27|amer_0596|SCAR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:27|amer_0597|DIRR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:28|amer_0599|RLOG3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:29|amer_0602|PMAM3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:30|amer_0603|FESA4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:31|amer_0605|SSBR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:32|amer_0606|BPHA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:33|amer_0608|ABCB10.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:33|amer_0610|GPIV33.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:34|amer_0611|PTBL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:35|amer_0612|PINE4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:36|amer_0613|PRVI3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:37|amer_0614|TPIS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:37|amer_0615|BAZA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:38|amer_0616|TGMA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:39|amer_0617|JHSF3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:40|amer_0619|CLSC4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:41|amer_0621|WSON33.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:42|amer_0622|SAPR4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:42|amer_0623|POMO3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:43|amer_0624|CELP3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:44|amer_0626|GOAU3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:45|amer_0627|BRAP3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:46|amer_0628|ALPA4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:46|amer_0629|GUAR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:47|amer_0630|ALPA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:48|amer_0631|OIBR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:49|amer_0632|GRND3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:50|amer_0634|WHRL4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:50|amer_0636|CGAS5.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:51|amer_0637|TRPL4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:52|amer_0638|CPLE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:53|amer_0639|BRKM3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:53|amer_0640|USIM3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:54|amer_0641|GGBR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:55|amer_0642|KLBN4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:56|amer_0643|CMIG3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:57|amer_0645|ITSA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:57|amer_0646|ITUB3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:58|amer_0647|AESGENER.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:18:59|amer_0648|AGUAS.A.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:00|amer_0649|AMZN.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:01|amer_0650|ANDINA.A.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:01|amer_0651|ANDINA.B.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:02|amer_0652|ANTARCHILE.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:03|amer_0653|AUSTRALIS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:04|amer_0654|AZUL.AZUL.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:04|amer_0655|BAC.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:05|amer_0656|BANMEDICA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:06|amer_0657|BANVIDA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:07|amer_0658|BCI.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:07|amer_0659|BESALCO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:08|amer_0660|BINT.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:09|amer_0661|BLUMAR.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:10|amer_0662|BSANTANDER.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:10|amer_0663|CALICHERAA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:11|amer_0664|CAMANCHACA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:12|amer_0665|CAP.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:12|amer_0666|CCU.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:13|amer_0667|CEMENTOS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:14|amer_0668|CENCOSUD.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:15|amer_0669|CFMITNIPSA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:16|amer_0670|CGE.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:16|amer_0671|CGEGAS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:17|amer_0672|CHILE.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:18|amer_0673|CMPC.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:19|amer_0674|COLBUN.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:20|amer_0675|COLO.COLO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:20|amer_0676|CONCHATORO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:21|amer_0677|COPEC.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:22|amer_0678|CRISTALES.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:23|amer_0679|CRUZADOS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:23|amer_0680|CSCO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:24|amer_0681|ECL.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:25|amer_0682|EISA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:25|amer_0683|EMBONOR.B.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:26|amer_0684|ENAEX.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:27|amer_0685|ENELAM.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:28|amer_0686|ENELCHILE.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:29|amer_0687|ENELGXCH.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:29|amer_0688|ENJOY.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:30|amer_0689|ENLASA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:31|amer_0690|ENTEL.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:32|amer_0691|EWJ.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:33|amer_0692|FALABELLA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:33|amer_0693|FORUS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:34|amer_0694|GOOGL.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:35|amer_0695|HABITAT.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:36|amer_0696|HF.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:36|amer_0697|IAM.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:37|amer_0698|IANSA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:38|amer_0699|ILC.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:39|amer_0700|INDISA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:39|amer_0701|INTC.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:40|amer_0702|INVERCAP.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:41|amer_0703|INVERMAR.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:42|amer_0704|ITAUCORP.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:42|amer_0705|IVV.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:43|amer_0706|IYW.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:44|amer_0707|LIPIGAS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:45|amer_0708|LTM.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:46|amer_0709|MALLPLAZA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:46|amer_0710|MASISA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:47|amer_0711|MOLLER.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:48|amer_0712|MSFT.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:49|amer_0713|MULTIFOODS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:49|amer_0714|NITRATOS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:50|amer_0715|NORTEGRAN.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:51|amer_0716|NUEVAPOLAR.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:52|amer_0717|ORO.BLANCO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:52|amer_0718|OXIQUIM.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:53|amer_0719|PARAUCO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:54|amer_0720|PAZ.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:55|amer_0721|PEHUENCHE.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:55|amer_0722|POTASIOS.A.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:56|amer_0723|PROVIDA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:57|amer_0724|PUCOBRE.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:58|amer_0725|PUERTO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:58|amer_0726|QUINENCO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:19:59|amer_0727|RIPLEY.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:00|amer_0728|SALFACORP.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:01|amer_0729|SBUX.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:01|amer_0730|SCHWAGER.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:02|amer_0731|SECURITY.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:03|amer_0732|SIEMEL.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:04|amer_0734|SK.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:05|amer_0735|SM.CHILE.B.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:06|amer_0736|SM.CHILE.D.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:07|amer_0737|SMSAAM.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:07|amer_0738|SMU.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:08|amer_0739|SONDA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:09|amer_0740|SOQUICOM.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:09|amer_0741|SQM.A.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:10|amer_0742|SQM.B.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:11|amer_0743|TRICOT.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:12|amer_0744|V.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:12|amer_0745|VAPORES.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:13|amer_0746|VSPT.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:14|amer_0747|ZOFRI.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:15|amer_0748|BHC.TO|109|202503|202503|93|199412|201803|95.39|2.36|8.66|3.62|6.7|0.25|8.46|12.46|2.49|-18.18|-4.49|-21.98|2.45|0|10.43|-7.79|4.11|6|2.15|0.99|0.45|1.6|0|0|571393027|1622651900|2043027400|33861085200|3355418660|3226124000|3934301|9.08|0|21700
2025-07-04 11:20:18|amer_0749|NTR.TO|133|202503|202503|122|199412|202506|26.29|53.96|3.93|1.58|3.27|1.1|2.98|1.12|0.47|0.56|1.99|5.54|2.1|3.82|9.22|2.45|2.85|5|1.12|0.64|0.88|0.42|0|0|362121066|1280664400|27556287500|56542688300|38740447440|45161735100|117201191|79.35|0|22300
2025-07-04 11:20:21|amer_0750|OTEX.TO|102|202503|202503|107|199809|202506|55.3|11.73|3.49|4.41|3.5|1.47|3.06|1.75|0.4|1.55|-0.96|-1.13|1.8|3.66|5.32|3.13|4.82|7|2.67|0.65|0.89|0.92|0|0|464352513|1828631400|617857400|17616014400|10331469521|10836368810|39727784|39.79|0|14400
2025-07-04 11:20:24|amer_0751|SHOP.TO|29|202503|202503|4|202406|202506|76.71|93.41|21.87|57.53|20.38|15.66|14.19|12.89|0.01|0.08|-4.36|-1.9|0|0|-8.22|-2.07|7.29|7|0.34|0.31|0.47|1.74|0|0|2252748100|7890037700|302792800|197191612700|203719196328|19279115000|289506965|157.06|0|5000
2025-07-04 11:20:26|amer_0752|TECK.B.TO|113|202503|202503|122|199412|202506|22.65|64.79|2.47|1.71|2.09|2.4|1.29|1.06|0.39|0.35|-0.52|7.31|1.89|0.91|6.81|-6.81|2.7|3|2|1.75|2.17|1.29|0|0|1448663744|6214000000|32191000000|31344832500|27551521000|29242170000|91978299|55.07|0|10100
2025-07-04 11:20:29|amer_0753|WCN.TO|93|202503|202503|64|200906|202506|45.81|75.65|4.84|5.77|4.01|5.22|3.51|5.73|0.88|1.05|0.58|0.67|0.71|0.68|4.84|1.74|3.92|6|0.42|0.91|0.24|0.87|0|0|116400122|159154400|7128440700|77585112600|65710932840|66900490034|62217015|254.38|0|18204
2025-07-04 11:20:32|amer_0754|WEED.TO|45|202503|202503|-173|202603|198200|0|0|27.44|14.03|34.8|0.67|3.19|0.64|0.11|0.62|-12.13|1.08|0|0|-14.21|-2.42|3.19|1|2.04|3.04|8.74|1.26|0|0|553636139|131467000|1508668000|486581100|313979064|611122344|3732249|1.68|0|4434
2025-07-04 11:20:34|amer_0755|WPM.TO|82|202503|202503|97|200103|202506|74.33|64.36|16.41|23.67|14.61|27.37|3.39|5.2|0.15|0.12|-3.68|-1.56|1.3|0.73|5.51|5.79|3.56|4|1.96|2.12|2.21|1.04|0|0|209202980|1553368700|7675399800|54023338900|55573388910|55112143320|98240176|122.46|0|39
2025-07-04 11:20:37|amer_0756|AC.TO|57|202503|202503|70|200712|202506|24.04|4.98|0.41|0.44|0.21|0.35|8.54|3.41|9.12|5.11|-0.78|-5.73|0|0|-2.15|-16.86|6.27|4|2.32|3.07|1.37|2.93|0|0|3145824561|7090000000|12369000000|9892857900|6799857890|5731040000|72155483|21.07|0|32903
2025-07-04 11:20:39|amer_0757|ACB.TO|55|202503|202503|37|201603|202506|282.23|115.2|74.38|3.93|39.8|0.92|4.07|0.57|0.28|0.11|-5.61|-28.63|0|0|-37.67|-75.08|2.88|1|3.19|5.52|-0.19|1.35|0|0|73654284|138475000|946380000|288631300|323979264|639880128|3166108|5.76|0|2380
2025-07-04 11:20:42|amer_0758|APHA.TO|36|202006|202006|15|201606|202003|99.82|38.75|30.37|3.09|28.01|2.76|2.89|0.93|0.1|0.23|-12.09|-4.64|0|0|0.35|-4.68|3.9|4|2.25|1.97|3.23|1.27|0|0|130195717|400019000|593558000|1733763800|1674690840|1667527840|8164557|5.8|-25.56|1200
2025-07-04 11:20:43|amer_0759|ATZ.TO|25|202412|202412|31|201706|202503|36.56|37.63|2.39|2.22|2.4|2.84|8.25|6.98|0.6|0.57|1.76|-0.69|0|0|8.2|6.91|8|7|0.99|2.19|0.92|2.78|0|0|100183591|285635000|583530000|7353325100|0|0|0||0|3480
2025-07-04 11:20:45|amer_0760|BBU.UN.TO|28|202503|202503|33|201609|202412|71.32|2.87|0.55|0.75|0.11|0.05|1.29|1.02|1.04|1.22|-84.74|-100.23|0.8|0.98|0.34|-0.57|4.15|5|0.15|0.16|1.23|1.8|0|0|2645579376|6055611100|18641259000|77273533800|3166616481|2834400000|1613731|35.43|0|67030
2025-07-04 11:20:47|amer_0761|BEP.UN.TO|85|202503|202503|76|200012|201912|386.15|115.64|30.68|10.86|12.17|1.19|1.31|1.7|1.26|3.69|-4.64|-0.43|7.85|5.85|1.7|-0.15|2.9|3|0.36|0.42|0.24|0.75|0|0|254405195|2848941800|38958182800|100101932800|9864455440|6199999008|10297417|34.72|0|2600
2025-07-04 11:20:50|amer_0762|BPY.UN.TO|34|202006|202006|29|201303|202006|185.21|9.5|10.97|11.09|2.63|1.6|0.69|0.41|0|0|-2.73|5.25|6.14|8.38|7.03|0.85|2.45|3|0.16|0.37|0.72|2.49|0|0|1957968681|2089459800|9248249500|110419560600|14528270471|15818088000|19450107|15.73|-41.7|22000
2025-07-04 11:20:51|amer_0763|BTO.TO|53|202503|202503|39|201012|202009|66.89|16.13|4.74|4.72|4.08|2.42|1.76|1.52|0.18|0.14|0|0|0.44|3.38|0.88|18.07|4.5|7|1.33|0.45|1.59|2.59|0|0|158440573|500142200|2964020300|6662866400|6494949072|5207268960|15050658|4.92|0|4217
2025-07-04 11:20:54|amer_0764|BYD.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:20:54|amer_0765|CHP.UN.TO|31|202503|202503|44|201406|202506|8.26|19.71|7.72|8.08|2.85|7.87|2.09|2.27|1.45|1.4|-4.06|9.7|5.57|5.13|1.48|4.81|3.24|3|1.45|1.76|0.58|0.25|0|0|32015677|105056000|6293000|17285287600|10763066596|4616268079|6886298|14.87|0|267
2025-07-04 11:20:57|amer_0766|CHR.TO|61|202503|202503|18|201603|202009|8.38|4.91|1.56|1.86|0.61|0.44|3.02|1.13|2.42|0.78|-6.14|-11.98|8.31|21.72|9.66|3.01|6.02|5|1.07|4.58|1.64|2.6|0|0|125916475|74351000|2676339000|909568400|592789050|3656319195|1256237|22.35|0|4910
2025-07-04 11:20:59|amer_0767|CIGI.TO|112|202503|202503|117|199603|202506|31.05|45.39|0.66|1.15|0.45|1.31|4.17|4.7|1.49|1.3|0.05|-0.62|0.44|0.24|7.07|5.91|5.08|8|4.29|2.97|0.84|1.83|0|0|78065070|266605700|502317100|12910389300|9019588995|7114328100|8668707|178.17|0|15250
2025-07-04 11:21:03|amer_0768|CJT.TO|61|202503|202503|58|201012|202506|305.38|12.59|1.97|5.93|1.48|1.57|4.27|1.89|1.14|0.95|1.2|0.51|2.91|1.48|2.08|-5.88|5.25|6|2.59|1.22|0.77|1.24|0|0|2941758|7400000|908900000|2207057300|1471657287|1479348000|6939489|94.83|0|1126
2025-07-04 11:21:06|amer_0769|CRON.TO|29|202503|202503|38|201512|202506|104.02|13.35|198.02|13.83|149.91|5.8|7.85|0.66|0.04|0|-3.33|0|0|0|43.53|39.43|2.15|1|0.8|1.39|3.93|0.14|0|0|601790311|1198843600|238157400|-123698300|1005910704|911086794|224247|2.61|0|631
2025-07-04 11:21:08|amer_0770|DGC.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:21:09|amer_0771|DIR.UN.TO|33|202503|202503|46|201312|202506|21.27|14.81|9.6|11.73|5.6|7.25|0.91|0.71|1.19|0.61|-3.66|-16.43|7.25|5.94|4.28|6|3.22|3|0.44|0.84|0.76|1.43|0|0|40448394|35707000|651000|6356671500|3448712943|2023399800|8527642|11.79|0|75
2025-07-04 11:21:11|amer_0772|DRG.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:21:11|amer_0773|ECN.TO|22|202503|202503|35|201609|202506|46.38|42.84|26.48|5.64|9.67|2.58|2.15|7.13|1.26|2.8|34.87|0.2|1.52|1.45|-2.39|0.28|0|0|0.88|0.62|1.03|1.75|0|0|147262144|26124100|84795200|1730861700|773901975|675729175|406128|2.75|0|570
2025-07-04 11:21:13|amer_0774|EDV.TO|80|202503|202503|90|200212|202506|35.82|57.54|2|4.46|1.79|2.27|1.14|2.48|0.2|0.39|-9.29|-1.84|3.47|3.28|4.05|-10.14|3.96|6|1.46|2.35|1.21|1.81|0|0|184037598|1090210300|1945151900|11120093400|10133194760|4660604468|24700297|41.99|0|3777
2025-07-04 11:21:17|amer_0775|EFN.TO|39|202503|202503|45|201403|202506|110.56|25.32|23.42|9.09|6.11|4.54|1.48|3.52|2.88|3.32|7.17|9.35|2.46|1.5|0.52|0.55|3|3|4.44|1.6|1.14|1.53|0|0|72815587|712530200|2100055000|25901714900|13724168733|14976981279|20327279|34.11|0|2500
2025-07-04 11:21:19|amer_0776|EIF.TO|66|202503|202503|77|200603|202506|20.78|25.4|1.39|1.67|0.86|1.23|1.67|2.2|1.09|1.44|-2.44|-2.76|8.41|4.21|5.26|2.9|5.33|5|2.5|3.59|0.73|3.86|0|0|20070418|54166000|1093269000|5270788900|3219516882|2242127025|5678387|62.73|0|4890
2025-07-04 11:21:22|amer_0777|ENGH.TO|103|202503|202503|110|199712|202506|25.64|16.51|3.02|7.37|4.36|2.57|3.2|2.15|0|0|11.23|0.27|12.03|4.61|12.81|21.94|5.29|9|0.4|1.01|0.64|1.34|0|0|91735649|263521000|45011000|1029323900|1292844920|1311491440|3875170|23.44|0|1680
2025-07-04 11:21:25|amer_0778|ERO.TO|18|202503|202503|29|201803|202506|604.45|85.29|4.5|4.75|3.78|3.5|6.61|2.33|1.58|0.9|-5.03|-0.71|0|0|10.62|5.09|6.36|7|0|0|2.57|2.64|0|0|42616182|115292700|416444400|3192848900|2382158300|2102867000|6469268|23|0|2138
2025-07-04 11:21:27|amer_0779|GOOS.TO|23|202503|202503|33|201703|202506|56.7|15.86|7.95|5.02|6.07|1.1|16|2.73|1.01|0.76|-0.33|-1.27|0|0|20.91|18.44|8.79|9|0.72|1.55|2.93|1.05|0|0|77896211|334400000|326700000|1571344100|1478344117|1676522969|4633643|15.23|0|1219
2025-07-04 11:21:29|amer_0780|GRT.UN.TO|69|202503|202503|50|201212|202506|12.47|13.82|12.38|18.32|9.73|7.44|1.08|0.74|0.33|0.55|2.61|-11.58|5.1|4.85|5.57|8.16|3.17|3|0.52|0.57|0.26|1.09|0|0|183879149|123057000|3009000|7190751300|4276555404|3797982000|5657047|69.18|0|46
2025-07-04 11:21:32|amer_0781|H.TO|42|202503|202503|35|201609|202506|20.31|24.05|4.06|4.79|2.43|3.38|1.62|2.4|1.25|1.45|0|0|3.68|2.6|4.27|3.53|0|0|1.29|2.47|0.03|0.31|0|0|299717949|123000000|20475000000|47127944500|29414476637|29336563291|63791860|49.07|0|7500
2025-07-04 11:21:34|amer_0782|HEXO.TO|23|202003|202003|-173|202603|198200|0|0|66.62|5.77|57.79|3.31|2.86|0.75|0.14|0.14|-10.14|-26.58|0|0|-25.21|-64.45|2.82|1|2.81|4.28|3.06|0.42|0|0|79277768|95259000|319605000|398623400|384246538|254053804|1499127|0.86|-84.34|1260
2025-07-04 11:21:35|amer_0783|IMG.TO|99|202503|202503|111|199709|202506|48.77|5.23|3.71|1.28|3.92|2.3|1.46|1.19|0.29|0.3|-1.21|-1.04|1.05|0|2.47|-12.21|2.38|3|1.53|0.81|1.07|1.93|0|0|406641002|454027700|3121352500|6877855500|5765131664|4777289000|19346326|10.03|0|4832
2025-07-04 11:21:38|amer_0784|IVN.TO|39|202503|202503|38|201512|202506|55.88|22.96|0|0|0|0|1.87|1.89|0.14|0.21|0|0|0|0|0|0|0|0|0.87|0.77|2.22|2.05|0|0|405073353|1003143700|908499900|14178374000|13837261680|12267582756|53939587|10.23|0|750
2025-07-04 11:21:41|amer_0785|KL.TO|72|202006|202006|21|201506|202009|21.55|16.66|4.5|6.68|4.33|6.05|3.09|2.78|0.11|0|1.94|4.52|0.5|0.91|-9.81|24.57|4.12|7|2.09|0.36|0.56|1.44|0|0|136613608|733885200|7227924900|17344098400|18077138352|18166402800|64196053|65.52|8.8|1981
2025-07-04 11:21:43|amer_0786|KMP.UN.TO|81|202503|202503|38|201512|202506|9.68|3.65|12.28|13.12|5.86|6.33|1.09|0.74|1.84|0.7|-6.29|-5.66|4.09|3.64|2.46|7.7|2.59|3|0.81|1.49|0.53|1.12|0|0|14025351|11904000|7229000|4550337800|2353358841|1931741880|4872419|19.61|0|662
2025-07-04 11:21:46|amer_0787|LUN.TO|77|202503|202503|85|200309|202412|194.81|24.85|2.98|2.27|2.86|2.39|1.19|1.62|0.1|0.35|3.07|0.3|2.12|2.08|2.29|1.1|3.21|3|3.82|0.86|2|1.64|0|0|449798701|488838900|6834528800|16055013700|12317312200|10518067208|38200672|14.32|0|11362
2025-07-04 11:21:49|amer_0788|MTY.TO|91|202412|202412|100|199912|202412|20.9|87.12|4.51|2.31|3.35|0.89|3.3|1.21|0.22|0.87|-0.03|5.64|1.29|2.85|17.14|-3.13|4.62|5|1.9|3.94|1.14|3.1|0|0|20291384|68781000|86509000|1630349500|0|0|0||0|2825
2025-07-04 11:21:51|amer_0789|NVU.UN.TO|90|202006|202006|20|201509|202009|23.93|12.28|10.25|12.09|4|6.16|1.01|1.18|1.4|1.13|-4.41|3.82|6.74|4.6|4.23|4.66|2.48|3|0.81|0.48|0.57|0.28|0|0|7446850|4096000|33740000|4799352400|2454430680|2454430680|7790169|35.4|21.23|937
2025-07-04 11:21:53|amer_0790|NWH.UN.TO|45|202503|202503|39|201012|202009|32.69|12.2|10.9|14.02|3.27|2.8|1.19|0.78|2|1.91|-17.33|-13.29|7.48|7.23|4.24|3.33|3.33|3|1.71|1.46|0.43|0.98|0|0|36291102|70597000|6840000|5218510000|1237025028|875126436|2359714|4.98|0|231
2025-07-04 11:21:55|amer_0791|NXE.TO|37|202503|202503|2|202406|202412|47.18|36.85|0|0|0|0|4.04|4.88|0|0|0|0|0|0|0|0|0|0|1.22|3.39|2.59|2.45|0|0|93840525|434640000|271145000|5378737000|5384523210|3464739190|16547652|9.46|0|42
2025-07-04 11:21:57|amer_0792|ONEX.TO|105|202503|202503|118|199512|202506|13.98|12.91|1.42|35.4|0.94|7.93|3.87|0.64|1.89|0.54|-13.86|0.89|1.21|0.36|2.5|-0.61|3.38|2|0.52|0.83|0.66|1.98|0|0|2963361978|814187800|232162200|13552441300|7895920440|10985800000|33139708|112.1|0|429
2025-07-04 11:22:00|amer_0793|OSB.TO|106|202006|202006|103|199412|202009|52.07|218.91|1.17|1.76|0.8|1.4|2.05|3.36|1.05|0.96|5.64|3.65|6.82|1.88|6.24|0.69|3.61|5|3.85|0.66|1.33|3.56|0|0|136920458|27313200|1866857200|4017225400|3175545000|3175545000|9106500|39.35|24.68|2400
2025-07-04 11:22:02|amer_0794|PAAS.TO|102|202503|202503|82|200412|202506|67.4|31.5|5.21|4.78|5.37|3.37|2.4|2.03|0.03|0.15|1.95|0.85|1.65|1.45|-4.9|0.08|2.52|4|1.82|0.29|1.47|2.67|0|0|230528623|1320729900|3343371900|13710251200|13995021600|8124137280|47589224|38.64|0|6800
2025-07-04 11:22:05|amer_0795|PBH.TO|97|202503|202503|64|200906|202506|41.24|30.65|1.05|1.31|0.71|0.54|3.09|2.09|0.94|1.43|1.66|3.2|4.88|4.19|2.59|3.26|5.01|7|2.19|1.47|0.4|1.4|0|0|5956459|14900000|840500000|6129948600|3631143150|3045750000|9750261|81.22|0|8707
2025-07-04 11:22:08|amer_0796|PD.TO|104|202503|202503|60|201006|202506|71.55|9.2|2.03|1.14|1.14|0.5|0.88|0.51|0.5|0.47|5.09|23.71|1.15|0|8.59|-2.82|2.7|3|2.14|0.35|2.88|4.32|0|0|179945515|28245000|2657148000|1646872200|872111168|17702505000|6799434|64.49|0|4496
2025-07-04 11:22:11|amer_0797|RCH.TO|98|202412|202412|110|199709|202503|18.81|22.75|1.35|1.95|1.35|1.03|2.91|2.02|0.08|0.1|2.5|1.34|1.14|1.75|15.88|14.78|4.47|8|0.62|1.26|0.47|1.44|0|0|22081265|34442000|106622000|1979090900|0|0|0||0|2200
2025-07-04 11:22:13|amer_0798|SIA.TO|44|202503|202503|41|201503|202506|90.67|46.46|2.73|2.55|1.33|1.69|2.24|2.84|2.33|1.58|-2.09|6.39|6.34|4.91|-0.35|-0.28|1|1|1.42|1.59|0.44|1.35|0|0|35371273|137152000|1145974000|2597021100|1753163880|1277094855|4503334|19.05|0|12263
2025-07-04 11:22:16|amer_0799|SMF.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:22:16|amer_0800|SMU.UN.TO|77|202006|202006|76|200109|202009|13.28|6.53|12.66|19.24|4.18|10.19|1.21|1.36|1.29|0.89|12.4|-13.79|5.33|4.23|4.65|10.45|3.48|3|0.98|1.03|0.19|1.64|0|0|2140772|9780000|52301000|3215658900|1718046180|1717810200|6383482|12.42|-3.57|
2025-07-04 11:22:18|amer_0801|SRU.UN.TO|87|202503|202503|40|201506|202506|18.33|18.15|13.1|10.71|6.15|4.76|1.14|0.84|1.75|0.98|2.87|3.79|6.14|7.23|4.17|1.12|2.67|3|0.78|1.1|0.38|1.72|0|0|39637552|28631000|2206000|10503776800|4361349762|4348910463|6289039|25.59|0|342
2025-07-04 11:22:21|amer_0802|SSRM.TO|105|202503|202503|76|200606|202506|52.05|29.98|365.36|6.58|323.74|2.37|2.59|0.78|0.12|0.08|-8.95|-2.4|0.1|4.95|-4.05|4.19|2.65|5|2.66|1.74|1.78|2.45|0|0|248963371|488353800|1106434500|4603170400|3518081586|2141286750|7945860|17.37|0|1926
2025-07-04 11:22:24|amer_0803|TFII.TO|94|202503|202503|102|199912|202506|16.41|19.53|0.91|1|0.66|0.88|2.31|2.73|1.23|0.91|2.66|0.56|6.1|2|9.99|9.4|4.4|6|0.75|0.38|1.01|1.84|0|0|19961769|23514100|1912955000|13675229600|10264712832|10742524544|37411515|122.24|0|17150
2025-07-04 11:22:27|amer_0804|TOY.TO|28|202503|202503|40|201506|202506|33.74|16.42|2.08|1.37|1.9|0.76|6.02|1.2|0.21|0.26|-3.09|-5.79|0.28|2.08|30.31|3.68|8.65|9|0.32|0.86|0.96|3.52|0|0|161366352|218500000|179447700|2643881800|2356267868|2403440000|3469842|23.11|0|1800
2025-07-04 11:22:28|amer_0805|TRST.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:22:29|amer_0806|TSGI.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:22:30|amer_0807|TXG.TO|77|202503|202503|34|201612|202506|150.27|21.2|2.93|1.93|5457.72|2.67|1.57|1.6|0.12|0.12|-6.49|1.28|0|0|-31.45|1.81|3.94|5|0.96|1.08|1.2|1.92|0|0|84811214|152391900|1140735800|3953160700|3829243868|3842201182|13040576|44.42|0|927
2025-07-04 11:22:33|amer_0808|UNS.TO|94|202006|202006|88|199712|201912|29.51|12.98|0.6|0.46|0.47|0.12|1.82|0.41|0.44|1.25|-0.29|9.57|1.69|6.21|8.96|-5.3|4.15|7|0.74|1.88|0.49|2.32|0|0|14398036|55910100|204623700|943114800|226348182|226348182|464322|5.34|-49.12|1326
2025-07-04 11:22:35|amer_0809|WCP.TO|77|202503|202503|55|201109|202506|25.48|5.94|5.98|1.95|3.44|1.36|1.23|0.93|0.32|0.14|-1.49|16.4|6.68|7.97|-2.28|-70.58|3.67|5|1.66|2.01|1.77|4.5|0|0|10673997|362300000|2303505000|6201683200|5375483175|3734535900|70231710|9.15|0|277
2025-07-04 11:22:37|amer_0810|WEF.TO|65|202503|202503|50|200703|201909|12.67|19.8|0.67|0.95|0.5|0.12|1.13|0.22|0.44|0.05|5.15|6.15|5.17|12.05|3.77|-9.67|3.9|1|0.38|0.86|1.06|2.71|0|0|16926569|4800000|406900000|155798200|126698240|150081240|285013|0.4|0|2210
2025-07-04 11:22:39|amer_0811|WPK.TO|113|202503|202503|116|199606|202506|18.98|13.63|1.55|2.09|1.58|1.77|2.39|1.52|0.23|0|3.88|0.29|4.3|0.4|11.51|10.11|4.02|7|0.16|0.45|0.19|0.31|0|0|189364225|510059300|675496400|2294918700|2754774576|2901600000|2545233|44.64|0|2455
2025-07-04 11:22:42|amer_0812|X.TO|73|202503|202503|86|200312|202506|21.45|35.63|6.17|9.91|6.2|10.48|4.61|3.44|0.27|0.44|-0.62|2.68|3.57|1.35|19.16|5.47|3.04|2|0.58|0.51|0.89|0.79|0|0|338648260|361400000|87800000|17943855700|16047983952|3285428172|26996712|57.72|0|1287
2025-07-04 11:22:45|amer_0813|ZZZ.TO|24|202006|202006|17|201606|202009|18.14|18.81|1.81|1.29|1.64|1.13|3.44|2.45|0.67|0.69|4.58|7.39|3.12|3.84|9.07|8.13|6.9|7|2.83|4.28|1.11|2.81|0|0|28872591|99838000|328881000|854405400|745132368|745154720|1642982|20.32|-2.54|1483
2025-07-04 11:22:46|amer_0814|ADN.TO|61|202503|202503|62|200912|202506|16.18|15.96|3.99|3.83|3.02|2.79|1.1|0.94|0.5|0.34|5.82|6.88|6.06|6.55|5.87|1.77|3.47|4|0.17|0.25|0.65|1.19|0|0|11537361|4629000|93712000|429787400|315634704|298726967|134657|17.71|0|78
2025-07-04 11:22:48|amer_0815|ALO.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:22:49|amer_0816|APR.UN.TO|22|202503|202503|33|201703|202506|16.8|9.61|11.23|10.35|4.27|5.99|1.02|0.86|1.59|0.8|-24.45|-13.8|7.82|7.68|3.4|-0.35|3.38|4|2.34|0.36|0.93|1.8|0|0|4919522|96000|225000|1091775000|565828992|434270592|182724|11.52|0|
2025-07-04 11:22:51|amer_0817|APS.TO|93|202503|202503|4|200906|201006|6.33|3.05|3139.96|4927.42|3145.97|11.17|23.45|7.05|3.24|-1.85|-9.92|1.34|0|0|-55.96|236.95|1.56|4|0.12|0.49|1.04|1.09|0|0|20422076|6725300|1988400|8318300|2935260|87716250|8335|1.15|0|31
2025-07-04 11:22:54|amer_0818|ATH.TO|45|202503|202503|58|201012|202506|16.59|6.2|132.87|0.87|142.36|2.04|0.81|1.62|0.28|0.11|-0.25|-5.04|0|0|-10.59|-37.77|2.8|5|5.95|5.49|2.18|2.67|0|0|545600548|304538000|1001852000|2841226000|2842231752|2991249576|14461288|5.64|0|173
2025-07-04 11:22:56|amer_0819|AUG.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:22:56|amer_0820|AUP.TO|85|202006|202006|3|201109|201206|13.07|13.54|495.38|5145.31|486.4|4591.94|4.42|6.91|0.09|0|-11.42|-10.37|0|0|-72.77|-71.44|1.98|1|0.33|0.19|1.46|1.27|0|0|61214473|405681000|8396600|2173647400|2107583500|2105171200|2277807|18.7|157.95|62
2025-07-04 11:22:58|amer_0821|AXR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:22:59|amer_0822|BLDP.TO|109|202503|202503|53|199709|201012|171.17|40.75|33.25|31.4|33.09|6.65|3.65|0.7|0.02|0|-3.86|-1.76|0|0|-17.62|-16.57|2.42|4|0.69|0.68|2.02|1.86|0|0|219573142|828213600|64461900|-174577200|653636376|531406828|2580494|2.18|0|703
2025-07-04 11:23:02|amer_0823|BLU.TO|79|202006|202006|51|200412|201709|19.62|74.9|1420.25|2554.06|1377.84|5408.73|8.83|1.06|-0.27|0|-1.76|-11.45|0|0|-229.35|-37.9|2.92|6|0.2|1.18|1.37|-1.58|0|0|32695344|100991900|127000|98488100|224828338|173153988|390970|2.87|-68.32|10
2025-07-04 11:23:03|amer_0824|BNP.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:23:04|amer_0825|BOS.TO|112|202503|202503|92|199709|202009|21.82|29.37|0.77|1.09|0.58|0.24|1.56|0.71|0.48|0.95|2.17|0.96|2.51|2.98|2.62|4.81|3.56|7|0.68|2.94|0.15|2.19|0|0|9374700|16654400|108621900|281269500|127513820|114806900|60692|4.7|0|1232
2025-07-04 11:23:08|amer_0826|BRE.TO|71|202503|202503|46|201303|202409|109.47|50.71|4.88|4.17|4.1|0.56|26.02|58.03|-2.81|-0.92|11.94|14.89|9.54|9.05|7.72|34.79|6.7|7|0.39|0.19|0.66|2.35|0|0|4007634|7178000|0|205142900|141404949|191019465|106580|14.91|0|
2025-07-04 11:23:10|amer_0827|BTB.UN.TO|61|202503|202503|60|201006|202506|10.3|8.2|8.57|7.63|2.01|2.44|0.84|0.65|2.5|1.47|-10.45|8.36|11.3|8.24|2.43|4.52|3.45|3|2.92|8.13|0.81|1.97|0|0|4463549|5450000|263000|1043986900|321153924|228158840|315910|3.64|0|78
2025-07-04 11:23:13|amer_0828|CGO.TO|98|202412|202412|111|199706|202503|18.5|7.31|2.6|2.57|0.59|0.21|1.45|0.72|3.79|6.04|-11.46|18.93|1.66|5.52|1.68|2.08|3.42|6|0.28|0.1|0.74|0.14|0|0|100246154|136964000|2159257000|8472815200|0|0|0||0|3151
2025-07-04 11:23:16|amer_0829|CHW.TO|54|202006|202006|36|201103|202003|14.96|5.77|5.26|8.62|1.81|1|1.52|0.8|1.81|5.69|-6.64|-10.89|7.91|13.88|2.24|-1.39|5.38|6|1.09|2.81|0.84|3.44|13094031|10194000|9626556|13322000|4677000|818624000|94453000|94493600|103804|5.8|-39.46|103
2025-07-04 11:23:17|amer_0830|CLIQ.TO|58|202006|202006|55|200612|202009|31.99|32.36|0.76|0.3|0.53|0.22|1.24|1.98|0.48|0.82|-6.87|-97.37|6.95|0|-4.53|5.96|6.18|8|2.8|1.43|0.49|2.12|0|0|8707774|9159000|283656000|247350500|174613204|199085448|572041|4.36|-17.74|2264
2025-07-04 11:23:19|amer_0831|CLR.TO|72|202006|202006|69|200306|202009|35.63|302.5|5.61|1.57|4.37|0.73|2.87|2.73|1.56|3.31|-2.29|-12.75|5.01|3.31|-8.71|0.23|5.79|5|0.45|0.44|0.39|0.05|0|0|57858549|20664000|241932000|860702600|381116385|390216060|167133|5.85|4.84|1845
2025-07-04 11:23:20|amer_0832|CWX.TO|58|202006|202006|43|200912|202009|18.59|23.55|0.49|0.62|0.28|0.38|1.38|1.63|1.07|1.04|0.92|15.94|10.93|7.91|4.9|3.36|5.78|6|0.67|0.1|1.19|2.07|0|0|3619235|4316000|211960000|865483300|531679301|531636955|1799803|6.83|51.78|1152
2025-07-04 11:23:22|amer_0833|DHX.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:23:23|amer_0834|DII.B.TO|111|202503|202503|88|199606|201806|27.19|24.24|0.68|0.24|0.5|0.03|1.31|1.42|0.87|11.59|3.67|28.86|5.65|0|5.76|-5.04|3.97|7|1.29|0.72|0.7|6.13|0|0|35129594|43878900|423508900|404078500|48991050|49318200|27607|1.5|0|8900
2025-07-04 11:23:26|amer_0835|EFR.TO|81|202503|202503|4|201206|201306|2.26|1.94|11.77|104.2|11.16|14.82|1.36|2.14|0.1|0.11|-10.9|-21.32|0|0|-25.58|-19.65|3.39|2|0.78|1.82|2.86|1.23|0|0|20468957|232721800|148940200|1551423700|1777541810|805280436|7411148|7.87|0|95
2025-07-04 11:23:28|amer_0836|EQB.TO|69|202503|202503|82|200412|202506|8.75|10.28|2.95|2.7|3.62|3.04|1.36|1.18|0.58|5.84|-1.76|-7.24|1.63|1.99|13.08|11.55|0|0|1.41|1.44|0.91|2.02|6343941938|15608737000|407486116|1864784000|29076000|20966059300|3842622270|1691640090|12888282|100.35|0|900
2025-07-04 11:23:30|amer_0837|ET.TO|65|202503|202503|77|200603|202506|17.59|16.03|3.6|2.06|3.68|1.92|4.79|3.53|0.06|0|5.17|12.6|3.94|6.32|27.83|18.2|7.28|9|0.57|1.25|0.29|1.13|0|0|111317295|111665000|74571000|838380500|946877500|955617500|237899|12.5|0|1701
2025-07-04 11:23:33|amer_0838|EXF.TO|84|202006|202006|78|200006|201912|99.83|50.74|2.45|0.71|2.84|0.72|1.72|1.14|0.03|0.21|0.98|-2.4|0|0|-5.58|-4.8|5.46|9|0.77|0.22|1.43|1.33|0|0|77309333|44129000|66029400|254845700|250633800|250641000|22024|4.5|-9.27|1900
2025-07-04 11:23:34|amer_0839|FEC.TO|76|202503|202503|31|201709|202506|8.55|30.32|1.03|0.3|0.58|0.35|0.71|0.21|0.45|0.29|30.68|47.73|5.42|3.78|3.93|-31.15|4.06|2|30.86|9.4|0.81|2.91|0|0|355825026|243389200|1151058800|988585600|511696210|641718306|540683|6.62|0|1160
2025-07-04 11:23:37|amer_0840|GCM.TO|73|202006|202006|19|201503|201912|2.83|6.59|1.1|0.78|0.44|0.75|24.62|2.12|0.18|0.49|0|0|0|0|-11.06|-49.66|3.75|8|0.76|1.86|1.72|2.01|0|0|16707136|125412700|265694600|377086400|382016700|379074402|3782388|6.18|46.52|3024
2025-07-04 11:23:39|amer_0841|GS.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:23:39|amer_0842|GSV.TO|57|202006|202006|-173|202603|198200|0|0|52525.41|75650.94|51112.8|69179|2.34|1.4|0.01|0|0|0|0|0|-16.59|-5.9|0|0|0.13|0.45|0.56|1.6|0|0|11989911|11977400|227032400|318944400|330921780|297692850|309272|1.05|-2.78|15
2025-07-04 11:23:41|amer_0843|GSY.TO|105|202503|202503|116|199606|202506|14.47|11.04|1.27|2.77|0.97|1.86|1.66|2.34|0.83|3.34|-1.56|2.32|2.47|3.13|6.38|6.92|6.27|8|1.17|3.11|0.84|2.53|0|0|28833500|180332000|117559000|6364045600|2724860280|2641256040|6965694|167.88|0|2027
2025-07-04 11:23:44|amer_0844|HDI.TO|62|202006|202006|36|201109|202009|12.73|14.87|0.47|0.5|0.37|0.43|1.5|1.66|0.33|0.45|-0.33|1.4|1.53|1.37|4.22|8.32|6.78|8|0.59|0.7|0.7|2.53|0|0|2849724|55404000|119821000|599435000|515263986|519535362|1742445|24.38|112|1351
2025-07-04 11:23:46|amer_0845|HLF.TO|113|202503|202503|116|199606|202506|23.82|6.84|0.59|0.61|0.34|0.43|1.58|0.9|1.38|0.6|1.55|5.08|2.9|3.64|4.56|2.03|4.55|7|1.69|6.05|0.55|0.85|0|0|6374618|4212600|166020600|875979300|529603407|607452864|373303|18.11|0|1167
2025-07-04 11:23:48|amer_0846|HOT.UN.TO|34|202503|202503|23|201403|201912|258.78|496.8|4.22|4.11|1.36|0.11|0.92|0.21|2.59|3.46|-34.82|-62.48|12.53|33.63|0.81|-4.99|3.11|2|0.61|0.32|0.87|3.49|0|0|28126658|25500200|1552785500|642888800|35132715|35416575|16755|0.45|0|16
2025-07-04 11:23:51|amer_0847|IBG.TO|62|202006|202006|59|200512|202009|15|11.28|1|0.62|0.45|0.52|3.42|4|-6.86|1.72|4.15|3.53|10.33|0|2.28|12.38|8.04|9|0.52|0.93|0.95|1.88|0|0|7561319|13491000|81857000|294502200|214618800|259308150|207142|6.87|37.95|2779
2025-07-04 11:23:52|amer_0848|INO.UN.TO|31|202503|202503|25|201406|202009|10.7|3.65|8.94|9.71|5.36|1.25|0.76|0.16|0.43|0.62|-0.91|-9.92|10.67|37.16|8.33|11.58|2.76|3|0.17|0.27|0.29|2.37|0|0|22101424|5331000|0|143466600|29885580|25532370|22296|0.9|0|1
2025-07-04 11:23:54|amer_0849|IPLP.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:23:55|amer_0850|JWEL.TO|21|202503|202503|29|201803|202506|95.5|29.11|3.57|4.94|2.78|2.01|3.75|3.05|0.31|0.61|-23.35|-15.02|1.76|2.36|-1.04|7.47|6.31|7|0.58|0.74|0.47|0.72|0|0|12178500|41113000|68540000|1777193900|1481496576|1462663872|1802088|35.52|0|866
2025-07-04 11:23:56|amer_0851|KBL.TO|61|202503|202503|58|201012|202506|33.92|20.77|2.05|1.58|1.77|0.95|2.66|1.92|0.19|0.62|-4.47|-25.93|3.53|3.44|8.71|1.99|8.29|9|1.41|5.51|0.46|1.55|0|0|5569152|13439000|214569000|472340900|366484900|370878810|1020990|34.9|0|2700
2025-07-04 11:23:58|amer_0852|KPT.TO|34|202503|202503|4|202406|202506|20.9|26.51|1406.45|1908.57|1370.06|1382.77|1.08|1.35|0|0|4.6|4.46|6.36|7.76|-7.57|-1.5|0|0|0.7|0.11|0.83|0.62|0|0|0|0|0|92746200|92746176|89919488|135330|9.28|0|
2025-07-04 11:24:00|amer_0853|KWH.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:24:01|amer_0854|LAC.TO|53|202503|202503|28|201309|202009|32.29|24.18|107.1|68.29|106.04|72.2|3.24|0.89|0.27|0.75|-22.65|-35.16|0|0|-21.1|27.01|1|1|0.87|2.97|2.49|2.04|0|0|61429596|639073000|298157700|600624600|796018860|328349840|1710354|3.64|0|38
2025-07-04 11:24:03|amer_0855|LGO.TO|77|202503|202503|42|200906|201912|12.54|13.56|4.49|4.28|2.74|0.73|3.78|0.48|0.66|0.56|-30.79|-3.37|0|0|-17.45|-5.09|4.2|3|0.15|0.06|2.45|2.22|0|0|25568996|12084000|194399000|241469700|112837648|991096480|58445|1.76|0|379
2025-07-04 11:24:06|amer_0856|MAL.TO|113|202503|202503|114|199612|202506|15.48|27.57|1|0.51|0.67|1.14|1.31|1.35|0.66|0.06|2.62|5.88|1.97|0.65|3.9|5.75|2.93|5|0.17|0.05|1.32|1.87|0|0|13050214|55545000|474232000|1100224000|1102774980|1122874000|710851|19.3|0|4200
2025-07-04 11:24:08|amer_0857|MENEF.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:24:09|amer_0858|MI.UN.TO|12|202503|202503|25|201903|202506|21.14|5.67|10.92|10.45|4.71|3.56|899.79|0.49|0.99|0.81|-30.01|-36.33|2.72|3.66|6.57|7.55|3|3|0.31|0.74|0.47|0.91|0|0|12326167|4923000|0|1431838300|541249280|510749184|2597616|14.08|0|226
2025-07-04 11:24:11|amer_0859|MPVD.TO|104|202006|202006|74|200003|201809|134.45|75.59|252538|2.29|223237.39|0.03|3.14|0.03|0.22|1.61|0|0|0|0|-7.13|-27.3|3.08|1|0.23|0.07|0.88|3|0|0|13878480|16777000|661902000|267978800|11672804|11571659|4109|0.055|0|10
2025-07-04 11:24:14|amer_0860|MRG.UN.TO|40|202503|202503|53|201203|202506|7.43|5.82|8.08|8.03|1.99|1.9|0.56|0.32|1.57|0.9|-15.55|-13|4.84|4.13|6.9|5.7|2.94|3|0.27|0.16|0.66|1.44|0|0|23278514|49123000|859883000|2520223700|652068252|712112610|396382|18.26|0|
2025-07-04 11:24:16|amer_0861|MRT.UN.TO|89|202503|202503|81|199912|202003|21.95|25.14|7.19|6.31|3.18|1.63|0.85|0.43|1.15|1.41|6.52|16.14|7.93|4.17|4.29|-7.04|3.36|3|0.86|2.6|0.54|2.48|0|0|14585226|7435000|283000|1587995100|372157056|354625920|109944|5.76|0|10
2025-07-04 11:24:18|amer_0862|NEO.TO|17|202503|202503|27|201712|202409|30.9|78.85|0.75|0.63|0.84|0.92|0.86|1.05|0.03|0.18|8.72|9.04|4.18|2.75|4.58|-13.01|6.33|6|0.13|0.05|0.81|1.83|0|0|106160793|110650800|100526200|600544800|608543565|548035935|3444500|14.55|0|1853
2025-07-04 11:24:20|amer_0863|NEPT.TO|78|202006|202006|34|201003|201809|151.21|26.26|8.38|6.35|8.22|5.89|5.5|2.06|0.76|0.02|0|0|0|0|-31.09|-48.73|3.08|2|0.61|3.64|0.8|3.38|0|0|11102011|25527400|64112500|295663300|302720445|292355280|620275|2.85|-38.59|165
2025-07-04 11:24:22|amer_0864|NOA.TO|59|202503|202503|73|200703|202506|51.69|16.38|0.8|0.91|0.55|0.58|1.51|1.39|1.39|1.76|5.07|8.11|1.71|2.11|0.73|8.95|4.08|5|1.21|2.74|1.59|1.99|0|0|29309298|78241000|649441000|1376983500|644931704|721876552|1262603|21.79|0|1058
2025-07-04 11:24:24|amer_0865|OSK.TO|34|202006|202006|-173|202603|198200|0|0|0|0|0|0|1.3|1.76|0|0|0|0|0|0|0|0|0|0|1.17|1.7|0.98|2.68|0|0|74991280|368219000|548938000|946408600|1226657520|1065084840|5533007|3.6|10.77|166
2025-07-04 11:24:25|amer_0866|PBL.TO|61|202503|202503|74|200612|202506|22.29|11.22|1.82|1.42|1.49|1.03|2.75|1.68|1.21|0.57|-1.7|-0.12|5.63|0.92|6.19|6.62|6.18|7|0.07|0.02|0.14|0.12|0|0|7023739|26125000|98238000|758469700|586015705|563720535|695920|21.65|0|1833
2025-07-04 11:24:27|amer_0867|PHO.TO|78|202006|202006|42|201003|202009|14.63|14.6|6.93|2.09|6.14|2.9|7.32|2.5|-0.24|0|-7.27|0.46|21.48|0|-91.57|22.03|6.2|9|0.05|0.28|0.95|1.71|0|0|10442979|41057000|6587000|106415000|152701546|153609958|238706|1.46|50|103
2025-07-04 11:24:29|amer_0868|PIF.TO|79|202503|202503|31|201706|202503|71.18|59.36|13.78|4.02|6.09|2.43|1.29|0.72|0.95|0.89|-32.57|-30.67|5.84|6.95|-6.5|5.43|3.21|4|0.36|2|0.37|1.29|0|0|35809118|124513500|487905300|441720800|253161726|188946789|283577|12.03|0|128
2025-07-04 11:24:31|amer_0869|PL.TO|16|202006|202006|3|201903|201912|162.76|251.25|1.97|1.39|1.05|0.47|1.89|1.35|4.06|2.39|1.65|8.92|6.39|6.41|-1.36|-2.16|6.73|6|0.55|0.56|0.79|1.87|0|0|14124692|19845000|444715000|593855600|201825580|201821950|658420|6.05|-45.58|447
2025-07-04 11:24:32|amer_0870|PLC.TO|54|202006|202006|51|200712|202009|34.3|87.75|2.74|3.42|2.04|2.8|4.04|1.46|1.21|0.41|4.4|-2.48|5.94|1.68|11.37|1.35|4.8|6|0.46|1.91|0.38|2.53|0|0|7351796|34334000|233036400|991574100|799544850|807501410|2348257|27.1|6.42|1827
2025-07-04 11:24:34|amer_0871|PONY.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:24:35|amer_0872|PSN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:24:35|amer_0873|PZA.TO|61|202503|202503|50|201212|202506|15.76|15.97|10.09|7.46|11.44|12.53|1.14|1.65|0.15|0.15|6.59|9.5|6.72|6.2|7.06|7.9|7.1|8|0.44|1.07|0.98|1.27|0|0|4260476|5042000|0|542511500|500637536|482981273|366735|15.01|0|5325
2025-07-04 11:24:37|amer_0874|QTRH.TO|89|202503|202503|73|200206|202009|44.13|8.46|8.7|0.6|9.15|0.77|3.7|0.92|0.06|0.44|2.77|2.13|3.28|2.1|-16.84|8.46|3.62|6|1.07|0.12|1.22|0.59|0|0|83216962|37379700|6847000|204033800|163871046|167646180|85621|1.41|0|378
2025-07-04 11:24:40|amer_0875|RAY.A.TO|28|202503|202503|40|201506|202506|66.28|19.02|4.22|2.76|2.97|1.79|3.29|2.56|0.51|1.28|-10.4|9.51|3.32|2.98|4.7|1.81|6.44|7|1.45|1.23|0.31|1.39|0|0|5155417|13984000|74263000|1011757600|684376560|742398048|317512|10.08|0|1137
2025-07-04 11:24:42|amer_0876|REAL.TO|22|202503|202503|26|201812|202506|118.11|239.49|1.95|3.11|2.2|1.72|4.19|2.62|0.03|0|-2.54|1.38|0|0|-1.56|20.66|8.14|9|0.7|0.73|1.49|0.94|0|0|83188432|65375400|15795200|346320300|410989640|494434120|97434|5.56|0|665
2025-07-04 11:24:43|amer_0877|RME.TO|50|202006|202006|43|200912|202009|13.22|58.22|0.24|0.19|0.21|0.14|1.21|0.55|0.32|0.22|2.14|8.3|4.23|5.03|1.85|0.86|5.94|5|1.64|0|0.59|1.81|0|0|16251147|6401000|77265000|134679200|105335790|105554590|103095|5.47|-25.64|755
2025-07-04 11:24:44|amer_0878|ROOT.TO|21|202503|202503|29|201709|202412|56.04|40.17|1.04|0.56|0.61|0.47|1.02|0.84|0.54|0.24|-1.5|1.65|0|0|-2.15|-18.52|8.33|8|0.63|0.41|3.3|3.27|0|0|5493833|5914000|141975000|153321800|124586616|129799516|13658|3.08|0|2525
2025-07-04 11:24:46|amer_0879|SBB.TO|74|202006|202006|11|200512|200809|37.23|16.63|428.31|185.88|344.2|228.31|2.12|1.89|0|0|-23.52|-34.46|0|0|-3.99|4|0|0|0.32|0.48|1.42|2.47|0|0|44292134|75402000|429736000|879049300|954451309|896880618|2865812|2.93|57.53|26
2025-07-04 11:24:48|amer_0880|SGY.TO|89|202503|202503|60|199912|201412|28.57|10.11|3.28|1.54|2.48|0.93|3.04|0.83|3.13|0.3|6.91|21.42|10.87|8.51|3.92|-96.44|3.24|2|1.69|1.38|1.46|3.96|0|0|3616272|11736000|725955000|811687600|608086752|2047270979|3131221|6.11|0|76
2025-07-04 11:24:51|amer_0881|SOT.UN.TO|30|202006|202006|22|201503|202009|10.25|7.24|8.38|6.16|2.36|1.33|0.8|0.41|1.72|1.64|-24.56|26.72|10.05|11.07|3.77|1.73|3.3|3|1.91|0.37|0.84|1.44|0|0|5657567|11354000|0|1220740100|244633094|264262469|563099|3.61|-42.97|
2025-07-04 11:24:52|amer_0882|SOX.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:24:53|amer_0883|SVM.TO|75|202503|202503|75|200609|202506|28.23|15.09|5.54|7.34|5.73|2.87|4.76|1.25|0.01|0.16|0.91|-0.35|1.34|0.6|9.55|8.42|4.81|5|0.97|1.21|2.22|1.37|0|0|110518820|528085900|404572700|1074804100|1256338451|1017912242|3958892|5.77|0|1196
2025-07-04 11:24:55|amer_0884|TCW.TO|97|202503|202503|108|199806|202506|24.37|8.84|1.9|0.56|1.65|0.92|2.45|1.69|0.26|0.03|7.09|16.45|2.43|4.21|6.39|-30.85|2.95|1|1.58|1.8|1.43|3.28|0|0|38697080|4132000|473506000|854201800|841111843|1201509100|1612256|4.51|0|1447
2025-07-04 11:24:58|amer_0885|TGO.TO|65|202503|202503|10|201112|201406|227.11|34|2.1|2.82|2.65|1.04|2.65|16.89|0.85|15.99|-4.43|-8.58|0|0|-6.83|-7.78|6.39|6|0.11|0.15|0.69|1.17|0|0|7727712|2091000|59630000|50954600|27246240|22671200|9394|1.36|0|149
2025-07-04 11:25:00|amer_0886|TGOD.TO|14|202006|202006|-173|202603|198200|0|0|21.27|8.64|19.51|5.71|4.43|0.44|0.05|0.18|-23.36|-37.68|0|0|-55.89|-80.19|2|2|2.76|4.07|3.46|1.9|0|0|97760283|18777000|208807000|112451400|94240059|84110117|218574|0.245|-87.93|313
2025-07-04 11:25:02|amer_0887|TGZ.TO|38|202006|202006|27|201209|201906|14.48|65.38|1.54|4.49|1.31|2.81|0.92|2.09|0.11|0.43|-4.28|-13.03|0|0|3.16|-0.43|4.34|5|0.67|1.14|0.77|1.47|0|0|61579134|67930700|1902916100|2885703200|2352452544|2419218360|5831308|14.04|171.12|2600
2025-07-04 11:25:03|amer_0888|TMD.TO|51|202006|202006|44|200909|202009|23.25|9.25|0|0|0|0|16.11|28.36|0.79|0.79|0|0|0|0|0|0|0|0|0.88|0.94|3.22|3.11|0|0|12602296|39180500|601300|43787200|80709057|60157251|51119|0.99|-25|10
2025-07-04 11:25:04|amer_0889|TMR.TO|25|202006|202006|1|201909|201912|202|182|3.99|1.17|2.83|0.61|0.91|0.51|0.28|0.52|-8.76|-15.86|0|0|-24.9|-87.63|2.2|4|0.32|0.06|1.71|7.84|0|0|37522000|45600000|393100000|288447200|166749952|158848000|207857|1.28|-72.03|286
2025-07-04 11:25:05|amer_0890|TNT.UN.TO|35|202503|202503|27|201312|202009|9.76|13.9|10.16|10.21|3.07|1.04|1|0.31|1.69|1.84|-25.26|-32.74|9.89|2.51|4.69|2.76|3.29|3|0.13|0.33|0.66|1.83|0|0|9901563|10182000|0|882359100|128329056|785098386|116030|9.18|0|
2025-07-04 11:25:07|amer_0891|TOT.TO|93|202503|202503|106|199812|202506|19.4|6.55|1.72|0.63|1.35|0.44|1.52|0.69|0.41|0.19|3.62|19.45|3.19|3.52|10.84|-2.67|3.84|2|0.66|1.06|1.1|2.5|0|0|21497438|65081000|681582000|450263400|409320000|486874800|421670|10.8|0|1976
2025-07-04 11:25:10|amer_0892|TRL.TO|21|202006|202006|1|201912|202003|27.95|23.62|15.29|0.99|11.11|0.08|337.96|32.37|-6.4|-8.33|-218.78|-390.66|0.69|0|-4.26|-1.95|8.45|8|0.16|0|0.26|-0.06|0|0|68267971|93435700|682373900|817710900|63594828|62127648|63967|1.08|-44.9|1860
2025-07-04 11:25:11|amer_0893|TRZ.TO|115|202503|202503|90|199606|201812|13.77|34.18|0.06|0.2|0.16|0.03|1.64|0.6|0.28|-0.68|-1.73|-77.9|0.43|0|5.26|-30.67|5.21|4|0.35|0.3|1.11|1.87|0|0|391935333|532611000|1077369000|284916500|111249297|105314130|540236|2.79|0|5180
2025-07-04 11:25:14|amer_0894|TSU.TO|21|202503|202503|30|201712|202506|32.69|19.22|1.6|5.25|1.65|1.19|1.95|2.57|0.23|0.12|-32.68|-19.2|0|0|3.22|9.7|0|0|0.34|0.62|-388.7|1.29|8802200|11987000|317275222|1434584000|13872000|768613100|2104925076|428112324|3764703|44.28|0|159
2025-07-04 11:25:17|amer_0895|TWM.TO|23|202503|202503|13|201609|201912|60.36|30|3.09|1.29|1.59|0.06|1.04|0.35|0.86|2.13|-14.9|-31.5|3.77|6.9|1.63|-3.73|2.59|2|0.48|0.73|0.99|2.71|0|0|10494676|100000|1587849000|678251300|90552000|72889740|50056|0.21|0|280
2025-07-04 11:25:19|amer_0896|USA.TO|79|202503|202503|15|200912|201309|14.61|29.36|15.8|8.64|14.66|2.77|1.87|9.05|0.21|0.22|-10.23|-15.93|0|0|-14.25|-20.54|2.96|1|0.51|1.2|2|2.55|0|0|14024866|12521900|306388600|722354700|714002190|111112100|1670395|1.1|0|629
2025-07-04 11:25:22|amer_0897|VFF.TO|64|202006|202006|48|200712|201912|26.3|110.33|0.99|2.2|0.71|1.64|1.21|2.18|1.39|0.25|0.54|-10.01|1.94|0|1.8|-6.4|3.72|1|0.79|2.98|1.98|2.16|0|0|6165908|13066600|88610800|446562900|501233680|428176400|4655132|7.6|-47.78|1000
2025-07-04 11:25:24|amer_0898|VLE.TO|67|202503|202503|68|200806|202506|11.13|2.39|4.62|-1.14|13|0.83|1.18|0.99|0.35|0|-13.4|0|0|0|-19.03|-4.71|3.05|2|0.42|0.49|1.3|3.61|0|0|28057542|308313900|49196500|452423800|760737717|620814450|2219989|7.17|0|82
2025-07-04 11:25:26|amer_0899|VMD.TO|14|202006|202006|11|201712|202009|22.27|12.32|2.87|3.17|3.07|3.46|5.33|4.88|0.08|0.12|0.24|-0.46|0|0|27.85|49.7|9.56|9|0.69|0.26|0.09|1.05|0|0|14332791|40569700|75230100|445156600|474075577|495076246|2373531|12.13|26.37|418
2025-07-04 11:25:27|amer_0900|VNR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:25:28|amer_0901|WDO.TO|104|202503|202503|116|199606|202506|82.24|15.3|2.41|8.51|2.58|4.44|1.98|4.48|0.07|0|-1.42|-0.98|0.19|0|0.54|25.02|3.81|8|0.25|0.79|0.68|1.79|0|0|13696256|167934000|242898000|2682006900|2849157416|2701897100|11570936|18.97|0|301
2025-07-04 11:25:31|amer_0902|WPRT.TO|95|202503|202503|1|201912|202003|367.55|215.11|11738.15|1.11|7179.09|0.18|5.16|0.37|0.37|0.23|-9.03|-15.33|0|0|-49.2|-4.97|4.14|6|2|2.02|1.35|2.85|0|0|68727446|46550400|97267800|70433800|72425606|611633066|12102|4.18|0|1294
2025-07-04 11:25:33|amer_0903|XAU.TO|35|202503|202503|30|201712|202506|33.8|8.24|0.46|0.26|0.7|1.19|15.34|0.69|0.06|0.53|0|0|0|0|-0.67|-2.04|2.61|4|0.58|0.35|1.59|-2.32|0|0|28884129|12731000|4589000|186457200|112567200|703283340|21990|8.9|0|77
2025-07-04 11:25:35|amer_0904|XTC.TO|110|202503|202503|117|199603|202506|20|10.04|1.06|0.54|1.03|0.43|1.57|0.67|0.12|0.25|3.37|9.23|2.87|6.06|9.35|6.67|4.14|6|0.93|0.99|0.38|1.61|0|0|19327524|18142000|131009000|348082500|266081508|275474430|107924|6.93|0|5358
2025-07-04 11:25:38|amer_0905|Y.TO|39|202503|202503|50|201212|202506|4.57|7.31|0.91|0.89|0.76|0.74|2.17|2.88|0.28|3.98|0|0|1.24|8.77|1.07|99.79|6.13|8|3.14|0.04|1.36|2.02|0|0|100858250|45467000|21447000|109138700|154605660|373924560|70100|11.4|0|800
2025-07-04 11:25:40|amer_0906|CNNX.CN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:25:40|amer_0907|CURA.CN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:25:41|amer_0908|CWEB.CN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:25:42|amer_0909|FIRE.TO|92|202006|202006|-173|202603|198200|0|0|17.62|4.7|3750968.3|1.19|62.98|0.49|0.4|1.14|-9.72|-27.82|0|0|-344.71|-44.45|3.58|2|1.31|2.11|-0.68|0.99|0|0|9929280|28419000|207957000|189104700|64627106|48098516|131476|0.135|-89.69|400
2025-07-04 11:25:44|amer_0910|HMMJ.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|7.69|4.52|0|0|0|0|0|0|2.29|1.09|0|0|0|0|0|0|0|0|71680|6.57|0|
2025-07-04 11:25:45|amer_0911|HUGE.CN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:25:46|amer_0912|LABS.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:25:47|amer_0913|OILS.CN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:25:47|amer_0916|HYG.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 11:25:48|pink_usa_0000|EDCFF|41|202503|202503|40|201506|202506|21.47|8.88|1.47|0.49|1.09|1.21|4.5|0.95|5.84|0.23|0|0|0|0|6.92|19.3|3.66|5|0|0|-11.81|2.64|0|0|21085088|13245900|225503800|161578000|140397680|140397680|7|0.2|0|301
2025-07-04 11:25:51|pink_usa_0001|CMWAY|0||202412|63|200909|202506|15.79|32.01|11.16|11.1|5.8|11.59|2.4|4.36|3.34|2.71|5.15|13.24|5.31|2.57|2.63|3.47|0|0|0|0|1|1.13|276860394145|470827679300|22999002573|51473221900|3849246200|279441027600|204156069476|0|18469263|122.103|0|43585
2025-07-04 11:25:54|pink_usa_0002|WEBNF|83|200809|202503|63|200909|202506|13.77|16.9|11.33|10.21|4.7|5.76|1.71|1.62|3.44|2.95|7.72|19.11|6.44|4.59|3.06|1.77|0|0|0|0|1.18|1.37|209748823381|359515910000|18774281185|36657309900|2571847500|170587058500|73495318350|42687181450|49961|21.5|0|34199
2025-07-04 11:25:57|pink_usa_0003|MQBKY|0||202503|67|200809|202506|14.62|23.9|24.92|28.57|7.43|13.05|1.69|2.59|7.91|9.31|8.98|-88.05|4.53|2.69|1.66|1.96|0|0|0|0|1.55|2.06|0|0|17967028852|55308236600|3110887000|209231897100|57433745496|0|1767152|150.69|0|15849
2025-07-04 11:26:01|pink_usa_0004|MCQEF|0||202503|67|200809|202506|14.39|21.02|24.81|28.5|7.31|11.48|1.63|2.27|7.91|9.31|-7.52|-89.11|4.42|3.17|1.66|1.96|0|0|0|0|1.17|1.92|0|0|17967028852|55308236600|3110887000|202326050400|50527898826|0|5687|132.571|0|15849
2025-07-04 11:26:04|pink_usa_0005|ASXFY|0||202412|60|201006|202506|21.9|27.79|4.95|3.18|12.02|12.52|2.58|3.8|0.16|0.09|2|1.76|4.09|3.12|12.06|12.62|0|0|0|0|1.08|0.74|0|0|2550024984|7967072500|94135400|1128618600|8895026532|0|186569|45.78|0|546
2025-07-04 11:26:06|pink_usa_0006|QUBSF|35|201312|202412|100|200006|202506|28.95|11.64|0.72|0.79|0.49|0.68|2.95|20.77|1.44|9.8|7.33|-17.25|2.6|1.64|2.06|-21.47|0|0|0|0|1.14|2.28|0|0|1701812696|1616758000|9046621900|12414715800|9533155590|14735762370|6416|6.3|0|33265
2025-07-04 11:26:09|pink_usa_0007|QABSY|0||202412|40|201506|202506|10.36|13.15|0.64|0.8|0.51|0.77|6.42|23.46|1.44|9.8|5.92|-10.81|3.59|1.47|2.06|-21.47|0|0|0|0|0.85|2.29|0|0|1701812696|1616758000|9046621900|13646461500|10764901243|0|243691|35.57|0|33265
2025-07-04 11:26:11|pink_usa_0008|WOLWF|35|201312|202412|67|200809|202506|35.33|21.8|0.69|0.82|0.62|0.51|4.45|7.29|0.63|3.44|3.55|0.36|4|3.32|11.12|6.34|5.09|8|0|0|0.5|0.73|0|0|684220858|801538900|14294844500|33475841400|23259174512|23830650592|1165|19.04|0|215000
2025-07-04 11:26:13|pink_usa_0009|GMGSF|0||202412|66|200812|202506|21.02|72.91|10.99|24.29|11.33|30.98|1.71|3.89|0.5|0.31|-1.72|-0.3|0.96|0.85|5.48|10.38|0|0|0|0|0.46|1.42|0|0|668774260|951835200|34974400|48420233500|45700908750|0|9954|22.5|0|1240
2025-07-04 11:26:15|pink_usa_0010|RMSYF|0||202412|67|200809|202506|44.69|337.51|1.72|1.64|1.29|0.52|4.48|2.05|1.32|2.34|-3.15|-3.67|2.03|2.07|6.75|2.8|0|0|0|0|0.53|0.4|0|0|171395978|212106200|6132614700|13143607900|5812294364|0|252|25.18|0|60000
2025-07-04 11:26:17|pink_usa_0011|RMYHY|0||202412|37|201603|202506|64.81|307.74|1.83|1.69|1.21|0.47|4.99|1.87|1.32|2.34|-4.24|-2.51|2.33|2.29|6.75|2.8|0|0|0|0|0.51|0.61|0|0|171395978|212106200|6132614700|12631165700|5299852208|0|266|5.74|0|60000
2025-07-04 11:26:19|pink_usa_0012|SKHHY|0||202412|59|201009|202506|20.2|23.88|2.27|2.83|1.73|1.4|2.22|1.68|0.68|0.59|1.7|1.48|3.64|3.96|5.71|5.66|0|0|0|0|0.71|1.27|0|0|165642272|336611500|1716480700|11295406100|8560799280|0|1538264|17.82|0|33000
2025-07-04 11:26:21|pink_usa_0013|SKHCF|0||202412|67|200809|202506|20.4|24.47|2.26|2.82|1.72|1.44|2.15|1.72|0.68|0.59|0.99|-1.11|3.3|3.83|5.71|5.66|0|0|0|0|0.86|1.63|0|0|165642272|336611500|1716480700|11506783900|8772177040|0|54115|18.26|0|33000
2025-07-04 11:26:24|pink_usa_0014|BXBLY|0||202412|65|200903|202506|20.91|25.94|2.75|2.68|2.32|3.26|4.68|6.71|1.1|0.85|3.22|14.13|2.88|2.47|11.69|8.14|0|0|0|0|0.94|0.92|0|0|203718670|98400000|5014083700|23926177500|21320277541|0|1376890|30.979|0|12000
2025-07-04 11:26:26|pink_usa_0015|BMBLF|12|200203|202412|67|200809|202506|19.11|25.83|2.64|2.62|2.22|3.25|4.47|6.68|1.1|0.85|6.5|13.47|2.62|2.48|11.69|8.14|0|0|0|0|0.43|0.9|0|0|203718670|98400000|5014083700|23838774000|21232873969|0|4744|15.426|0|12000
2025-07-04 11:26:28|pink_usa_0016|APAJF|0||202412|65|200809|202412|28.07|8.57|7.53|9.48|3.42|3.35|2.48|4.03|2.42|5.17|-3.49|3.12|5.47|6.82|2.25|2.21|0|0|0|0|0.8|0.68|0|0|165740503|998037100|6748861700|14892430300|6965963250|0|2164|5.34|0|1600
2025-07-04 11:26:30|pink_usa_0017|LLESY|0||202412|47|200809|202006|12|8.7|0.58|0.83|0.47|0.42|1.38|0.79|0.46|0.91|3.1|11.14|4.19|2.85|5.49|-2.98|0|0|0|0|1.14|1.94|0|0|810988100|465750700|476174200|4849048500|2467439618|0|504|3.575|0|12000
2025-07-04 11:26:33|pink_usa_0018|CCLAY|0||202006|84|199909|202009|29.5|37.9|1.97|1.95|1.58|1.5|3.61|5.43|1.28|2.03|4.01|4.32|4.34|3.37|6.55|4.44|0|0|0|0|0.66|1.07|0|0|491096998|646854800|1422888100|6357213900|4912337965|0|153609|6.785|-8.19|15900
2025-07-04 11:26:35|pink_usa_0019|CHEOY|12|201703|202412|63|200909|202506|39.33|53.32|6.28|10.23|6.37|8.55|12.7|11.11|0.46|0.13|1.91|-7.2|2.39|1.4|23.18|-16.43|8.33|9|0|0|0.97|0.81|0|0|64785756|238223100|301508300|12816630500|12901510296|4972442400|641449|98.64|0|4000
2025-07-04 11:26:37|pink_usa_0020|BOALY|35|201312|202006|92|199706|202006|22.02|24.68|1.26|1.35|0.94|0.93|1.3|1.24|0.48|0.68|-8.26|-49.36|4.12|5.07|2.44|-13.1|2.92|4|0|0|0.9|2.94|0|0|188792235|624660800|2141753000|5133964300|3627934656|2299182368|526|11.84|-6.48|16169
2025-07-04 11:26:39|pink_usa_0021|ARLUF|0||202503|67|200809|202506|24.94|26.52|3.98|4.95|3.73|6.45|8.11|5.84|1.05|0.3|-0.76|2.44|1.88|1.32|14.76|29.9|0|0|0|0|1.15|1.99|0|0|157139828|906381400|446218600|26851070800|26383054314|0|31843|42.18|0|6400
2025-07-04 11:26:42|pink_usa_0022|IAUGY|0||202412|64|200906|202506|24.35|17.27|1.43|1.4|1.33|1.53|2.19|3.15|0.29|0.42|3.86|6.23|4.69|3.32|5.92|5.02|0|0|0|0|0.84|0.69|409842300|397523700|1189945969|534773800|455560600|15276209300|13721012484|0|2237|29.005|0|12359
2025-07-04 11:26:44|pink_usa_0023|CAHPF|0||202412|60|201006|202506|26.49|22.54|4.02|5.59|3.25|3.93|2.07|3.76|0.13|0.47|-5.79|-3.99|1.6|1.5|-9.99|10.63|0|0|0|0|0.05|1.38|0|0|66568800|323529400|1846182200|11333810100|10366313495|0|115432|5.177|0|5
2025-07-04 11:26:46|pink_usa_0024|CHPRF|29|202006|202006|7|201812|202009|11.56|10.66|1.39|1.58|1.43|1.7|3.18|2.82|1.55|0.58|-5.04|-4.55|0|0|18.78|20.81|8.5|8|0|0|2.15|2.28|0|0|58855865|254433500|340415900|866561100|926770320|959937440|19461|1.96|12.64|515
2025-07-04 11:26:47|pink_usa_0025|ALMFF|0||202006|47|200812|202009|92.16|104.56|6.26|18.25|6.45|18.79|14.95|17.21|0.01|0|-2.45|-0.9|2.12|1.12|16.13|15.9|0|0|0|0|0.66|1.92|0|0|21763971|93194200|21138200|3280484800|3373679008|0|5074|25.76|2.67|861
2025-07-04 11:26:49|pink_usa_0026|SFDPF|0||202006|47|200812|202009|29.83|54.31|0|0|0|0|1.82|2.58|0|0|0|0|4.9|3.19|0|0|0|0|0|0|0.46|1.41|0|0|60175161|92854000|114231000|3616830200|2798251806|0|564|1.61|2.94|5300
2025-07-04 11:26:50|pink_usa_0027|WHITF|0||202412|61|201003|202506|53.58|26.26|3.43|0.94|2.64|0.81|1.21|0.95|0.17|0.39|0.06|-1.36|1.13|3.91|7.2|0.75|0|0|0|0|1.05|1.13|0|0|124557159|547210400|3261303100|3797978400|3082873948|0|26309|3.685|0|1027
2025-07-04 11:26:52|pink_usa_0028|NNCSF|0||202412|42|201412|202506|559.08|67.23|32.35|16.81|30.51|6|11.48|6.07|0.12|0.05|-0.51|-0.01|0|0|-9.25|8.29|0|0|0|0|0.55|1.18|0|0|32482669|89843200|6607300|629319400|713458590|0|2753|2.35|0|311
2025-07-04 11:26:54|pink_usa_0029|RIDYF|0||202412|66|200812|202506|75.11|19.39|0.51|0.43|0.42|0.61|1.38|2.37|0.44|0.37|9.13|6.73|3.83|1.91|3.16|-1.87|0|0|0|0|0.27|1.08|0|0|11714129|25456500|202185700|535614800|485245360|0|0|1.5364|0|698
2025-07-04 11:26:56|pink_usa_0030|DXSPF|0||202006|41|201006|202009|7.5|10.62|10.26|15.44|6.21|10.66|0.64|0.84|0.5|0.4|0.63|2.08|3.98|5.43|6.33|5.81|0|0|0|0|1.84|0.98|0|0|48979238|21850400|18414800|10297042200|6994606102|0|2442|6.41|-23.23|552
2025-07-04 11:26:58|pink_usa_0031|KSKGF|0||202412|67|200809|202506|12.53|2.52|2.39|1.01|2.11|2.64|1.87|1.97|0.3|0.43|2023.5|6060.47|1.56|0|0.97|5.08|0|0|0|0|-10.45|0.79|0|0|21648749|13452000|17816300|426936100|360852380|0|200|1.4|0|574
2025-07-04 11:27:00|pink_usa_0032|AGLDF|0||202412|17|201606|202009|5.99|7.96|0.76|1.99|0.6|1.03|0.91|2.64|0.86|1.78|0|0|0|0|-7.12|21.77|0|0|0|0|-0.16|-2.47|0|0|3255257|6973000|64640100|56523300|37963307|0|641|0.062|0|2
2025-07-04 11:27:03|pink_usa_0033|OROCF|8|201212|202006|30|201212|202006|57.01|25.91|22.28|9.46|22.82|6.19|3.26|0.96|0.07|0.37|-11.99|-16.85|0|0|3.29|-7.08|0|0|0|0|1.89|1.49|0|0|66323846|172041300|835260800|715587300|579035322|195805365|67678|1.77|0.58|13
2025-07-04 11:27:04|pink_usa_0034|DMZPY|0||202412|34|201612|202506|53.72|110.25|3.95|4.07|3.04|0.8|10.18|3.15|0.74|2.05|0.94|0.91|2.77|5.35|14.84|10.37|0|0|0|0|1.2|1.34|0|0|41486903|155213700|677269400|1872084800|1202542900|0|692|6.5|0|1106
2025-07-04 11:27:06|pink_usa_0035|QRNNF|0||202412|56|201106|202506|29.35|13.6|3.51|4.24|2.62|1.44|1.6|1.3|0.53|1.19|6.44|9.3|4.16|5.48|4.07|7.45|0|0|0|0|0.9|1.16|0|0|80176976|28604200|5866012200|6619811300|3457805715|0|1871|1.95|0|9001
2025-07-04 11:27:08|pink_usa_0036|ASAGF|0||202503|58|201012|202506|261.91|2637.18|3.17|3.17|1.94|2.18|0.75|0.57|-21.04|0.29|-2.95|1.18|0|0|-1.1|2.45|0|0|0|0|0.5|0.09|0|0|12608516|7629600|554341700|829785800|551591807|0|181|0.9151|0|423
2025-07-04 11:27:10|pink_usa_0037|BKQNY|0||202412|52|201203|202503|44.96|17.03|7.06|6.68|3.81|3.87|1.08|0.85|2.6|2.81|1.6|-17.6|7.08|4.61|1.65|0.73|0|0|0|0|1.2|0.95|17541792845|29176081700|2399378120|2473163300|109061200|11345416100|0|0|0||0|2021
2025-07-04 11:27:13|pink_usa_0038|SSLZY|50|200812|202412|28|201806|202506|16.74|13.5|3.34|3.09|2.6|3.06|1.16|1.06|0.53|0.38|2.07|2.52|3|4.59|2.98|0.02|1.6|3|0.01|0.02|2.28|3.45|0|0|1018927751|1860000000|2003390800|20489448000|16482447975|4193368970|516858|5.075|0|2178
2025-07-04 11:27:15|pink_usa_0039|STOSF|50|200812|202412|67|200809|202506|16.95|13.43|3.77|3.09|2.85|3.04|1.18|1.06|0.53|0.38|-5.57|-0.4|3.03|4.63|2.98|0.02|0|0|0|0|1.69|2.68|0|0|1018927751|1860000000|2003390800|20408253700|16401253650|4172711980|12483|5.05|0|2178
2025-07-04 11:27:18|pink_usa_0040|ANZBY|0||202003|96|199609|202009|19.09|12.54|8.36|-2|4.43|3.03|1.98|0.89|2.93|2.29|1.3|26.57|6.25|5.82|2.59|2|0|0|0.01|0.03|1.06|1.33|246962431662|448321125800|35711749741|146034681700|1980384300|-24338551400|35391012692|0|812159|12.46|-33.49|39060
2025-07-04 11:27:20|pink_usa_0041|ANEWF|12|201606|202003|48|200809|202009|12.78|12.36|6.57|-2.03|3.89|3.04|1.54|0.92|2.93|2.29|5.02|28.15|6.02|5.92|2.59|2|0|0|0|0|1.31|1.52|246962431662|448321125800|35711749741|146034681700|1980384300|-24763226200|35561434904|1163208160|10829|12.52|-36.77|39060
2025-07-04 11:27:22|pink_usa_0042|NAUBF|12|200803|202503|67|200809|202506|25.81|17.88|5.7|4.94|3.71|6.29|1.5|2.01|3.22|3.4|9.92|22.85|7.88|4.3|1.57|1.45|0|0|0|0|0.8|1.37|256890890543|335819141500|66564017388|60495366600|1412974200|151384376800|78510760380|5448400|488|25.7|0|34370
2025-07-04 11:27:24|pink_usa_0043|NABZY|11|200503|202503|111|199709|202506|4216.7|18.06|13.85|5.21|10.75|6.35|5.9|2.03|3.22|3.4|2.3|21.6|4.46|4.2|1.57|1.45|0|0|0.15|0|1.05|1.34|256890890543|335819141500|66564017388|60495366600|1412974200|152178649100|79305032664|0|8945130|12.98|0|34370
2025-07-04 11:27:27|pink_usa_0044|BHPLF|0||202412|96|200106|202506|18.38|9.84|3.19|3.4|2.86|2.09|3.07|2.46|0.43|0.44|5.54|6.38|4.64|5.62|15.11|10.33|0|0|0|0|0.96|1.06|0|0|7294878049|9858000000|72362000000|126315897900|111851789175|0|8799505|22.05|0|31589
2025-07-04 11:27:29|pink_usa_0045|NCMGY|0||202006|60|200509|202009|59.67|28.26|5.52|4.99|4.67|4.65|6.63|2.15|1.01|0.23|-0.64|-3.02|0.63|1.1|1.34|6.28|0|0|0|0|0.71|1.68|0|0|247527463|1517811300|8819525100|19064823700|18625653765|0|1081978|22.81|-0.5|1947
2025-07-04 11:27:31|pink_usa_0046|CSLLY|1|202412|202006|25|201406|202009|32.66|45.74|7.78|11.11|7.44|10.6|12.19|4.13|0.58|0.64|1.79|0.44|1.38|1.74|19.23|18.17|0|0|0|0|0.78|0.55|0|0|580329888|1524000000|6312933800|89126196600|76699196640|0|6045178|79.2|0|27009
2025-07-04 11:27:33|pink_usa_0047|CMXHF|1|202412|202006|48|200809|202009|27.12|45.59|6.3|11.08|6.17|10.56|9.23|4.25|0.58|0.64|2.58|0.48|1.94|1.69|19.23|18.17|0|0|0|0|0.83|0.76|0|0|580329888|1524000000|6312933800|91389404000|78962403995|0|81510|163.074|0|27009
2025-07-04 11:27:36|pink_usa_0048|BLSFY|0||202412|65|200903|202506|214.42|18.33|5.51|0.62|3.88|0.61|8.8|0.93|0.32|0.07|3.95|5.91|1.24|2.64|2.65|1.2|0|0|0|0|1.52|1.66|0|0|318143639|511144300|3101178700|6820111900|6473006380|0|27443|73.79|0|17063
2025-07-04 11:27:38|pink_usa_0049|SKLTY|19|201312|202412|32|201706|202506|412.49|1814.9|6.47|5.85|6.33|8.45|4.88|3.29|0.59|0.51|-0.26|-0.49|1.63|1.64|22.04|-3.01|5.11|6|0|0|0.01|-0.14|0|0|202389852|160618700|62527900|6378209600|5657384271|5441591379|188203|31.71|0|1020
2025-07-04 11:27:40|pink_usa_0050|TLSYY|35|201312|202006|88|199809|202009|24.8|19.91|2.79|2.27|2.33|1.55|5.03|2.45|1.15|1.09|6.98|7.41|6.38|5.12|11.31|5.38|4.55|7|0|0.01|0.76|0.82|0|0|1159378528|342872900|16854366500|35404094600|24095821748|25199298856|305031|10.13|-15.76|32293
2025-07-04 11:27:42|pink_usa_0051|TTRAF|35|201312|202412|105|199903|202506|15.88|33.99|2.81|2.24|2.29|2.51|3.92|4|1.16|1.21|7.55|5.32|6.76|3.77|11.31|5.38|0|0|0|0|179.7|0.85|0|0|1148272087|637375800|16854366500|48932052500|37095548310|40112408745|1579|3.225|0|32293
2025-07-04 11:27:44|pink_usa_0052|TSRYY|5|201312|202006|33|201206|202009|39.06|26.31|3.19|3.17|2.8|1.01|1.95|1.43|0.19|0.53|-1.78|-6.43|2.8|5.06|4.15|4.8|2.75|2|0|0|0.97|0.79|0|0|201267911|308585600|1315422500|4579191100|3657204447|3323666892|1717560|5.07|0|3000
2025-07-04 11:27:46|pink_usa_0053|STBMY|0||202006|39|201012|202009|106.18|17.63|1.78|2.59|1.75|2.72|2.3|1.62|0.5|0.23|1.39|-2.12|3.15|2.48|2.52|8.47|0|0|0|0|-0.74|1.36|0|0|80542811|282777400|1077755300|1430953400|1508617552|0|1529|10.694|1.36|41
2025-07-04 11:27:48|pink_usa_0054|TACBY|0||202006|41|201003|202006|25.09|17.71|2.11|2.04|1.38|1.38|1.84|1.17|0.72|0.62|8.75|6.81|7.97|5.88|6.62|-7.62|0|0|0|0|1.17|2.41|0|0|146242365|257670000|502284700|7151114500|4852698092|0|338|4.73|-29.51|8464
2025-07-04 11:27:49|pink_usa_0055|TABCF|0||202412|80|200006|202006|22.53|18.06|2.36|2.06|1.54|0.67|2.13|1.35|0.72|0.83|6.65|7.03|7.1|1.8|6.62|-7.62|0|0|0|0|0.68|2.97|0|0|146561139|161862300|502284700|1561842600|1066306254|0|11|0.4664|0|8464
2025-07-04 11:27:52|pink_usa_0056|SAUNF|0||202003|48|200809|202009|21.96|25.96|5.87|8.22|2.46|3.93|1.33|2.79|2.14|3.09|-5.72|-6.99|6.75|4.94|2.74|2.53|0|0|0|0|0.56|-0.27|0|0|213287907|249783700|6849255400|10653295200|5179207206|0|110|1.38|15.97|
2025-07-04 11:27:53|pink_usa_0057|CWLDY|13|201312|202006|36|201109|202009|19.75|77.66|3.17|3.39|2.8|3.03|2|1.38|0.41|0.23|5.11|6.71|3.85|5.91|9.05|1.39|0|0|0|0|0.38|0.13|0|0|652000142|197134700|3347098900|5035307400|4496330448|4836537488|177|13.28|-18.7|12500
2025-07-04 11:27:54|pink_usa_0058|OCANF|53|202006|202006|43|200906|202003|33.08|93.74|2.11|2.14|1.87|2.04|1.09|0.7|0.29|0.14|0.3|-0.84|0.86|0|3.91|-4.13|2.49|1|0|0|0.31|3.24|0|0|81344511|147700000|1575800000|1111271900|1173001009|1075271250|125737|1.6867|-38.69|2200
2025-07-04 11:27:56|pink_usa_0059|OGDCF|53|202006|202006|26|201309|202003|33.79|101|2.13|2.32|1.88|2.23|1.08|0.67|0.29|0.14|-0.29|-0.93|0|0|3.91|-4.13|0|0|0|0|-0.15|3.41|0|0|81344511|147700000|1575800000|1206692200|1119660654|1026375000|700|1.61|-41.88|2200
2025-07-04 11:27:57|pink_usa_0060|INCZY|0||202003|23|201412|202009|24.08|20.77|2.04|1.68|1.49|0.91|1.19|0.99|0.52|0.59|3.94|5.45|2.86|2.14|7.2|2.41|0|0|0|0|1.01|1.71|0|0|171153429|130072600|2829895700|4556875700|2942470875|0|2184|1.515|-31.76|4500
2025-07-04 11:27:59|pink_usa_0061|ICPVF|0||202503|48|200809|202009|17.14|18.51|1.98|1.56|1.42|1.05|1.23|1|0.51|0.41|3.62|7.29|3.32|3.48|7.2|2.41|0|0|0|0|0.43|3.05|0|0|191393389|350038600|2829895700|3904773900|3019500342|0|346|1.62|0|4500
2025-07-04 11:28:00|pink_usa_0062|CSXXY|0||202006|23|201412|202009|26.63|49.02|9.1|15.21|8.41|14.23|11.27|9.43|0.75|1.84|2.09|2.36|2.99|2.19|35.59|13.25|0|0|0|0|0.97|2.15|0|0|37469555|123638300|44855200|6896131000|5614349806|0|25456|45.6275|0|
2025-07-04 11:28:02|pink_usa_0063|OZMLF|0||202006|48|200809|202009|26.1|24.5|11.91|4.14|11.99|3.93|3.65|1.6|0.11|0.12|5.55|-3.22|3.52|0.57|1.12|6.19|0|0|0|0|1.44|2.88|0|0|314831895|78675200|2166077100|3472432200|3302988371|0|8223|10.1725|53.66|1128
2025-07-04 11:28:04|pink_usa_0064|ORRAF|0||202006|21|201506|202009|16.29|10.91|0.85|0.81|0.7|0.73|1.86|1.79|0.51|0.39|0|0|5.43|5.82|7.65|9.84|0|0|0|0|0.52|0.35|0|0|84575717|73728000|610849700|1459127800|1073447536|0|1395|1.12|0|3776
2025-07-04 11:28:05|pink_usa_0065|CLVLY|25|201312|202412|34|201612|202506|68.13|13.53|35.75|35.29|33.98|5.7|10.31|2.52|0|0|0.07|0.07|0.26|0.5|-31.54|25.02|1|1|0|0|0.19|0.71|0|0|21642969|123259600|1641800|218025700|340840480|0|8163|6.8|0|16
2025-07-04 11:28:08|pink_usa_0066|ASLEF|0||202006|16|201609|202009|17.06|17.61|1.76|1.71|1.3|1.37|2.84|3.11|1.19|1.12|10.32|7.95|4.16|0|3.22|8.65|0|0|0|0|0.83|0.29|0|0|27743409|43689800|118992700|495856900|396479425|0|49|0.73|14.96|1030
2025-07-04 11:28:09|pink_usa_0067|LCOMF|0||202412|20|202006|202506|36.38|41.63|9.1|9.54|8.33|8.42|2.94|2.8|2.79|0.43|0|0|0.35|0.58|9.04|10.35|0|0|0|0|0|0|0|0|3819104|930300|6764700|1702536500|1474287075|0|0|12.15|0|44
2025-07-04 11:28:11|pink_usa_0068|SHVTF|0||202003|48|200809|202009|26.4|14.87|2.1|4.48|1.67|2.1|1.51|1.51|0.33|0.87|-8.01|-24.33|5.04|4.98|11.5|7.01|0|0|0|0|0.16|0.45|0|0|2659307|821500|326172600|716296100|325859525|0|0|3.35|0|570
2025-07-04 11:28:13|pink_usa_0069|FSUGY|0||202412|53|201203|202506|8.62|7.9|2.15|2.76|1.62|1.9|1.85|1.6|6|0.28|8.39|10.65|6.56|9.32|4.04|28.91|0|0|0|0|1.05|1.31|0|0|1143423362|3409000000|17093399000|32761860400|30758860350|0|2062135|19.98|0|3898
2025-07-04 11:28:16|pink_usa_0070|FSUMF|0||202412|64|200906|202506|11.86|7.9|3.04|2.76|2.34|1.9|3.78|1.6|6|0.28|6.88|5.05|5.31|9.16|4.04|28.91|0|0|0|0|1.18|1.54|0|0|1143423362|3409000000|17093399000|32761859400|30758859351|0|45063|9.99|0|3898
2025-07-04 11:28:18|pink_usa_0071|WOPEY|0||202006|83|199909|202006|24.49|39.14|7.02|3.61|6.2|2.73|3.59|1.03|0.38|0.61|0.81|-16.36|4.03|6.2|11.26|-17.53|0|0|0|0|1|2.21|0|0|883176072|4543422100|18180696600|16590332800|12985284000|0|603054|13.52|-40|3834
2025-07-04 11:28:20|pink_usa_0072|MALRY|0||202412|49|201209|202412|22.65|55.78|1.6|2.13|1.57|0.85|1.92|1.35|0.28|1.75|3.62|0.73|4.13|2.63|20.52|32.35|0|0|0|0|1.06|2.44|0|0|210970424|447717600|1265881200|6226421600|2770912260|0|82273|14.1|0|
2025-07-04 11:28:22|pink_usa_0073|NESRF|0||202412|46|201312|202506|24.74|23.34|3.64|5.61|3.67|3.98|4.96|3.21|0.07|0.18|-0.69|-8.97|2.03|2.61|32.48|11.54|0|0|0|0|-0.22|1.59|0|0|128552080|650372000|1602238100|18236273100|14298735603|0|96137|12.49|0|2639
2025-07-04 11:28:24|pink_usa_0074|AUTLY|0||202006|48|200809|202009|20.29|14.74|0.59|0.51|0.54|0.63|1.37|1.7|0.35|0.22|-12.34|-7.19|1.63|2.24|6.52|10.02|0|0|0|0|0.51|0.91|0|0|96144221|272557800|425969700|715657100|875883288|0|2680|24.36|-15.48|1817
2025-07-04 11:28:25|pink_usa_0075|SVLKF|0||202006|45|200906|202009|33.63|8.35|2.49|3.34|2.55|3.61|2.42|2.63|0.03|0|-25.81|-5.97|0|0|-3.19|39.08|0|0|0|0|0.57|1.61|0|0|41041631|176585000|274843900|1312594100|1436370670|0|24965|1.63|141.12|191
2025-07-04 11:28:27|pink_usa_0076|PMNXF|16|201606|202412|54|201112|202506|44.17|8.62|1.13|2.92|1.32|2.75|1.87|1.82|0.05|0|-3.32|-3.96|0.19|1.83|-2.96|9.66|5.86|6|0|0|0.13|1.34|0|0|69675934|628465000|596430500|2623720400|3044039410|0|14564|2.225|0|270
2025-07-04 11:28:29|pink_usa_0077|RGRNF|6|200403|202412|61|200506|202009|16.99|13.35|4.79|3.26|4.45|2.41|3.51|2.6|0.06|0.25|0.83|1.39|1.29|3.1|11|24.45|0|0|0|0|0.91|1.32|0|0|34711717|319993700|555260300|2246436100|2341980870|0|5319|3.1|0|3
2025-07-04 11:28:31|pink_usa_0078|RMLRF|21|201312|202412|67|200809|202506|17.94|8.03|1.95|3.42|2.36|2.7|1.61|1.93|0.01|0|0|0|0.23|3.33|6.26|28.47|4.43|4|0|0|0.43|2.72|0|0|44154274|282593800|331798600|1550907000|1825393908|0|2128|1.58|0|102
2025-07-04 11:28:33|pink_usa_0079|RDRUY|0||202006|18|201512|202006|17.3|1.29|224.87|70.82|326.17|227.62|2.62|0.88|0.02|0.15|0|0|1.67|0|-22.18|-46.49|0|0|0|0|2.18|0.88|0|0|16468386|53757400|32374200|24227800|77985193|0|4748|1.43|23.28|6
2025-07-04 11:28:34|pink_usa_0080|RRSSF|0||202006|17|201603|202006|17.39|1.24|176.46|81.98|258.2|238.76|2.09|0.92|0.02|0.15|0|0|0|0|-22.18|-46.49|0|0|0|0|-0.24|-1.75|0|0|16468386|53757400|32374200|28045300|81802695|0|544|0.15|35.14|6
2025-07-04 11:28:36|pink_usa_0081|MDSMF|0||202006|43|200912|202009|8.71|3.29|3.9|0.55|3.95|0.89|1.79|0.8|0.02|0.04|0|0|0|0|7.79|23.21|0|0|0|0|1.09|1.51|0|0|15570103|38898400|82983000|79070400|126131140|0|715|0.607|6.4|319
2025-07-04 11:28:38|pink_usa_0082|AMLYY|0||202006|31|201212|202009|39.88|31.14|1.58|3.15|0.81|0.53|1.68|0.96|2.27|5.26|3.2|-79.45|5.45|7.55|2.29|0.08|0|0|0|0|1.38|1.21|2939868743|8604683300|17661596669|2660528600|210258700|18731499400|3271335342|0|130|3.81|-24.7|3700
2025-07-04 11:28:45|pink_usa_0083|AMLTF|0||202412|67|200809|202506|26.12|22.03|2.33|3.06|1.37|3.85|2.16|0.9|2.39|7.73|1.97|-117.49|5.19|2.44|2.29|0.08|0|0|0|0|1.37|2.43|2939868743|8604683300|17374694950|4464117600|210258700|15132146900|2050709238|0|46|0.81|0|3700
2025-07-04 11:28:47|pink_usa_0084|WFAFY|0||202412|62|200912|202506|29.14|37.12|0.87|1.75|0.93|2.15|2.91|11.34|0.42|1.21|6.22|3.74|4.68|2.35|7.29|10.9|0|0|0|0|0.97|1.36|0|0|1014170385|302831200|6757825200|69692293400|63265680360|0|598681|27.87|0|217000
2025-07-04 11:28:50|pink_usa_0085|SNMCY|0||202412|47|201309|202506|23.85|13.73|1.5|1.95|1.35|2.01|1.26|1.67|1.28|0.17|8.63|-30.04|5.48|5.9|2.47|4.06|0|0|0|0|1.14|0.93|25910266952|31620575300|8579639342|656652500|395781100|15995322100|15051867980|0|8129|13.9|0|14500
2025-07-04 11:28:52|pink_usa_0086|SNMYF|0||202412|67|200809|202506|22.14|13.63|1.14|1.96|1.15|1.99|1.09|1.66|1.28|0.17|7.41|-37.34|5.58|4.74|2.47|4.06|0|0|0|0|0.56|1.64|25910266952|31620575300|8579639342|656652500|395781100|15892440200|14948995501|0|858|13.805|0|14500
2025-07-04 11:28:54|pink_usa_0087|TRAUF|0||202412|62|200912|202506|162.08|533.47|14.37|17.18|9.03|10.93|3.47|4.32|1.8|1.91|-3.44|-1.6|4.6|4.69|0.1|-0.34|0|0|0|0|0.67|1.16|0|0|504596021|501816800|408149300|39585104700|27521602718|0|6332|8.854|0|460
2025-07-04 11:28:56|pink_usa_0088|QBIEY|12|200706|202412|65|200903|202506|16.91|13.02|1.24|1.05|1.05|1.24|1.46|2.17|0.38|0.25|3.41|-7.79|4.33|3.62|6.23|-5.15|0|0|0|0|1.51|1.68|0|0|957149229|1638000000|400477900|24321761000|23295761041|170402909|334153|15.4275|0|11704
2025-07-04 11:28:58|pink_usa_0089|QBEIF|0||202412|67|200809|202506|16.69|12.37|1.25|1.05|1.05|1.17|1.47|2.06|0.38|0.25|2.67|-10.62|3.97|3.78|6.23|-5.15|0|0|0|0|1.22|0.49|0|0|957149229|1638000000|400477900|23162824300|22136824298|0|1257|14.66|0|11704
2025-07-04 11:29:01|pink_usa_0090|OCLDY|0||202503|56|201106|202506|21.44|92.76|1.56|1.45|1.2|1.17|2.25|2.13|0.67|0.65|4.89|-7.79|3.68|2.73|5.87|6.79|0|0|0|0|0.78|1.82|0|0|225488835|452248400|2061671900|7481431400|6043270200|0|1033|12.4|0|14000
2025-07-04 11:29:03|pink_usa_0091|CMSQY|0||202412|67|200809|202506|24.14|28.85|3.38|2.74|2.97|5.13|4.74|7.94|1.08|0.84|2.08|5.84|3.02|1.73|8.4|6.15|0|0|0|0|1.17|2.39|0|0|318880652|1235979000|290472600|15619752000|15237004964|0|316613|26.02|0|12646
2025-07-04 11:29:05|pink_usa_0092|STGPF|0||202412|44|201406|202506|9.55|17.8|14.14|11.55|7.28|7.08|0.98|1.08|0.6|0.92|3.45|5.27|5.06|4.72|9.77|-8.03|0|0|0|0|1.4|3.37|0|0|266025717|236668500|93036000|22357732400|12214317080|0|5867|2.345|0|2700
2025-07-04 11:29:07|pink_usa_0093|IPGDF|0||202412|48|200809|202009|48.26|17.83|3.78|2.52|3.95|4.66|1.59|1.47|0.23|0.02|-9.66|-9.53|2.64|8.94|17.19|7.62|0|0|0|0|0.04|1.42|0|0|114126857|181201300|922271000|1928148200|2082486450|0|601|2.75|0|155
2025-07-04 11:29:10|pink_usa_0094|ANSLY|0||202412|54|201112|202506|23.5|24.41|1.88|2.23|1.7|1.49|2.19|1.52|0.56|0.43|6.68|4.48|2.3|2.19|8.62|7.87|0|0|0|0|0.41|1.27|0|0|360267824|271800000|307366800|3471488000|2900288038|0|397|79.49|0|13513
2025-07-04 11:29:12|pink_usa_0095|WYGPY|0||202412|63|200909|202506|37.88|17.54|0.9|0.53|0.76|0.58|2.22|1.2|0.39|0.31|-8.41|-73.43|3.8|4.01|8.36|2.02|0|0|0|0|1.52|3.06|0|0|228612397|347603000|538015000|5109642100|4336707410|0|6401|8.1963|0|51855
2025-07-04 11:29:14|pink_usa_0096|AUSDF|0||202412|50|201212|202506|11.88|15.9|0.92|0.67|0.49|0.39|0.68|0.77|0.49|0.49|3.03|4.96|5.4|5.1|5.14|1.08|0|0|0|0|0.47|-0.42|0|0|66007420|164905600|638221100|1235358200|843520701|0|291|0.9048|0|7700
2025-07-04 11:29:17|pink_usa_0097|WNARF|13|200812|202006|40|201009|202009|33.44|19.82|4.01|1.54|3.71|2.07|2.8|1.16|0.76|0|-14.18|-13.11|1.76|0.91|0.28|6|1|1|0|0|1.27|1.59|0|0|84183471|99489500|292959100|318140600|418101840|255934560|102221|1.52|-30.63|65
2025-07-04 11:29:18|pink_usa_0098|AGLNF|0||202412|66|200812|202506|23.41|29.25|1.25|1.02|0.99|0.48|1.36|1.36|0.37|0.53|3.23|8.93|4.72|5.8|6.09|8.74|0|0|0|0|0.5|0.81|0|0|629997586|752414300|4562476800|5436303200|4440131520|0|66|6.6|0|3358
2025-07-04 11:29:20|pink_usa_0099|AGLXY|0||202412|61|201003|202506|25.12|28.36|1.25|0.99|0.98|0.47|1.41|1.31|0.37|0.53|3.6|12.5|4.92|6.02|6.09|8.74|0|0|0|0|0.52|0.86|0|0|629997586|752414300|4562476800|5301753700|4305582080|0|56241|6.4|0|3358
2025-07-04 11:29:22|pink_usa_0100|BEPTF|0||202412|67|200809|202506|13.78|33.33|2.06|2|2.09|1.66|1.13|0.91|0.09|0.19|-0.87|5.42|1.89|3.77|4.62|18.11|0|0|0|0|1.34|2.79|0|0|122858188|155892800|2433641600|2231575200|1966737783|0|30|0.8621|0|214
2025-07-04 11:29:24|pink_usa_0101|VPTOF|0||202006|42|200912|202006|59.6|0.09|11.21|3.18|10.73|2.87|2.13|1.1|0.04|0.37|-455.49|-3603.23|0|0|-9.96|-9.9|0|0|0|0|9.18|343.47|0|0|37217942|54906400|404311700|258612500|233597248|0|2503|0.16|-30.43|158
2025-07-04 11:29:25|pink_usa_0102|ELKMF|0||202412|34|201612|202506|15.79|22.91|4639.95|2940.03|977.57|6.18|3.58|2.8|0.06|0.38|-7.06|-3.42|0.12|0.66|-11.93|7.15|0|0|0|0|0.41|1.28|0|0|36881764|103395400|321844300|2031378800|2134774232|0|456|1.965|0|
2025-07-04 11:29:27|pink_usa_0103|AGESY|28|201612|202412|62|200912|202506|9.44|10.39|-2.18|-4.38|0.53|1.37|0.76|1.61|0.36|0.52|0|0|10.82|5.7|5.8|6.83|0|0|0|0|1.15|0.55|0|0|54045022186|61350966600|1926559700|-43064156600|12300668985|13981985200|236602|67.85|0|10741
2025-07-04 11:29:29|pink_usa_0104|KBCSY|49|202503|202503|60|201006|202506|32.13|11.32|3.24|1.93|2.54|3.42|1.17|1.5|0.88|1.12|6.66|5.45|3.36|4.47|5.5|3.9|0|0|0|0|0.76|1.65|218679473544|257784486000|16601532563|32055367600|4108419500|39394265600|40838093783|46012339330|1820377|51.49|0|37629
2025-07-04 11:29:31|pink_usa_0105|BUDFF|44|202503|202503|35|201609|202506|39.2|19.87|5.47|4.19|3.06|2.33|2.57|1.7|1.4|0.89|2.83|-17.98|3.19|1.65|6.53|0.66|0|0|0|0|1.06|1.33|0|0|11098956522|11395000000|24718000000|201731198000|132797198013|135112936002|21372071|68.545|0|170000
2025-07-04 11:29:33|pink_usa_0106|AVHNY|0||202412|30|201712|202506|13.68|11.3|2.69|3.01|1.02|0.86|1.3|1.01|1.98|1.84|0|0|0.66|2.54|3.1|1.85|0|0|0|0|0.21|0.11|0|0|1547238274|4102254700|3263327900|13155077800|5553152000|0|0|17|0|21522
2025-07-04 11:29:34|pink_usa_0107|GBLBY|19|202503|202503|28|201806|202506|119.97|644.36|3.18|3.07|2.26|1.74|0.71|0.7|0.3|0.54|3.13|-5.14|4.74|6.64|2.96|2.6|0|0|0|0|-0.06|-0.65|0|0|1973500795|3715251100|3011753800|16624402400|10356424992|12507207338|7803|8.405|0|94000
2025-07-04 11:29:36|pink_usa_0108|SIETY|0||202412|46|201312|202506|28.45|28.82|0.58|0.6|0.66|1.3|1.26|3.1|0.37|-4.94|9.72|2.78|3.46|0.87|8.35|-0.78|0|0|0|0|0.79|1.12|0|0|535474809|618098600|300849200|12999118300|11252313400|0|1276|106|0|31691
2025-07-04 11:29:38|pink_usa_0109|UCBJY|0||202412|54|201112|202506|36.59|33.74|3.28|4.09|3.36|5.83|2.32|3.6|0.39|0.28|2.67|-0.76|1.68|0.8|5.96|8.48|0|0|0|0|0.61|0.81|0|0|978836852|1828281500|990834300|38639499900|37533374000|0|3521596|98.75|0|7606
2025-07-04 11:29:40|pink_usa_0110|UMICY|0||202412|36|201109|202009|29.21|40.05|0.56|0.54|0.47|0.23|2.9|1.82|0.37|1.74|0.12|-2.4|2.9|3.67|9.66|5|0|0|0|0|0.47|1.42|0|0|338045087|2094171100|2341900300|5063340800|3664932345|0|126745|3.81|0|10938
2025-07-04 11:29:41|pink_usa_0111|SVYSF|49|202503|202503|59|201009|202506|24.58|17.63|1.2|1.12|0.89|0.68|1.34|2.48|0.57|1.63|3.58|6.74|3.86|7.55|4.69|-11.96|0|0|0|0|-0.05|0.68|0|0|1989196533|505448100|6180061600|5625036800|3656278500|3607590000|18330|35|0|24100
2025-07-04 11:29:43|pink_usa_0112|SOLVY|46|202006|202006|15|201609|202006|23.77|53.89|1.3|1.06|0.97|0.78|1.09|1.07|0.51|0.52|4.28|7.08|3.64|4.73|4.69|-11.96|2.88|4|0|0|0.7|1.26|0|0|2087469335|1255131700|6180061600|12361826600|9040676076|9011241827|9161|8.7425|-15.37|24100
2025-07-04 11:29:45|pink_usa_0113|BPOSY|36|202503|202503|44|201312|202412|11.45|4.36|1.18|0.58|1.1|0.11|3.76|0.58|0.79|3.13|6|13.46|8.4|9.11|27.7|6.16|7.96|9|0|0|1.09|1.04|0|0|809599918|845732700|1242872800|2441632000|514002313|506990839|26|2.57|0|34369
2025-07-04 11:29:46|pink_usa_0114|AFGVY|48|202503|202503|37|201106|202009|35.98|0.89|0.26|-0.02|0.19|0.09|2.06|0.33|1.18|0.47|-3.41|6.24|0|0|7.22|98.16|5.5|6|0|0|-0.17|1.19|0|0|157191227|69269100|237305400|185212800|102955699|111278839|0|1.33|0|10018
2025-07-04 11:29:48|pink_usa_0115|BGAOY|49|202503|202503|62|200912|202506|12.46|5.83|1.65|1.4|1.22|0.43|2.54|0.63|0.82|1.03|7.15|6.72|8.56|6.79|11.99|7.06|6.51|8|0|0|0.65|0.36|0|0|605531717|666715300|3791262600|7523891600|3031139792|3034102860|4165|1.88|0|10582
2025-07-04 11:29:50|pink_usa_0116|SFNXF|0||202412|33|201703|202506|10.29|5.53|8.99|18.39|9.52|5.29|0.85|0.73|0.01|0.08|1.32|-0.03|1.43|1.66|6.69|5.68|0|0|0|0|-0.11|0.42|0|0|460903254|371879900|11570600|8364075000|7864085231|0|0|237.43|0|65
2025-07-04 11:29:52|pink_usa_0117|CUYTY|0||202503|52|201206|202506|17.31|14.79|0.69|0.8|0.71|0.46|3.18|1.54|0.05|0.3|4.16|4.29|2.64|6|19.93|18.65|0|0|0|0|0.14|0.07|0|0|509866464|749080600|2637791300|5568445100|5270015367|6426464885|7523|10.8993|0|30631
2025-07-04 11:29:53|pink_usa_0118|BCNAY|4|201006|202412|37|201603|202506|59.68|21.3|2|2.05|2.01|1.4|3.16|1.7|0.1|0.08|1.79|0.9|2.46|3.63|8.41|8.03|0|0|0|0|-0.33|1.48|0|0|241022895|377687400|137448200|1100393100|1410542248|1411940024|374|7.96|0|3590
2025-07-04 11:29:55|pink_usa_0119|IOBCF|0||202412|58|201012|202506|63.28|40.36|1.92|1.21|1.75|0.74|4.15|3.39|0.52|0.14|0.09|1.6|0.87|2.06|-1.53|0.56|0|0|0|0|0.84|0.35|0|0|51329426|75529800|53862700|330862300|397995942|0|927|13.345|0|1466
2025-07-04 11:29:57|pink_usa_0120|TLGHY|46|202006|202006|30|201303|202009|47.51|10.59|4.49|3.72|2.47|1.46|0|0|-2.37|-3.75|6.58|11.74|0|0|4.05|8.44|3.88|5|0|0|0.07|1.92|0|0|335573881|80301400|2608222200|10676312400|4362190092|4131822276|16266|19.159|-19.33|3611
2025-07-04 11:29:58|pink_usa_0121|BDORY|49|202503|202503|62|200912|202506|6.12|5.97|1.95|1.46|0.98|0.92|1.09|0.75|2.95|2.37|8.59|46.38|3.72|5.17|5.96|4.37|0|0|0|0|1.47|1.63|176899509040|108410489000|58162099589|33656394600|1474975100|65721600300|23575651526|11780105967|4707167|4.13|0|92474
2025-07-04 11:30:00|pink_usa_0122|JBSAY|46|202006|202006|41|200912|202003|98.71|7.19|0.52|0.39|0.25|0.19|1.21|1.56|1.7|2.14|2.78|3.08|1.24|2.53|1.73|-0.14|4.1|7|0|0|1.51|1.34|0|0|3255626753|4195205200|9452421500|21103099200|10377833126|10416945638|895012|7.815|-53.55|242000
2025-07-04 11:30:01|pink_usa_0123|MRRTY|49|202006|202006|40|201009|202009|14.85|6.11|0.68|0.42|0.17|0.1|3.46|3.24|12.57|70.9|0|0|1.14|10.82|-1.09|5.35|2.7|7|0|0|0.96|2.2|0|0|1459029571|1512279600|1445010300|14847375900|2954009696|2953085800|65771|4.24|0|32222
2025-07-04 11:30:04|pink_usa_0124|MRVSY|48|202412|202412|53|201106|202409|241.09|52.77|0.58|0.58|0.19|0.12|6.06|3.69|-4.14|-62.85|-20.18|0.78|1.44|9.66|-4.38|6.22|4.56|7|0|0|0.43|-0.23|0|0|847432445|2339619200|771120500|3380766500|761882170|625910278|1493|5.18|0|
2025-07-04 11:30:05|pink_usa_0125|EQUEY|46|202006|202006|43|200912|202009|19.24|6.4|5.11|1.51|2.17|1.27|8.77|1.72|1.38|1.95|0.22|2.95|1.32|2.08|8.12|10.81|3.51|5|0|0|1.04|1.31|0|0|709475753|1106614800|8454400|15374711600|6694155699|6695657813|11859|6.626|0|
2025-07-04 11:30:07|pink_usa_0126|EGIEY|49|202503|202503|62|200912|202506|13.16|11.35|4.24|3.48|3.59|3.29|3.82|3.24|0.99|2.14|0|0|6.14|4.86|15.38|11.87|4.17|6|0|0|0.71|0.77|0|0|561391154|1046133300|2850466600|10429731700|6804837018|6804860370|111172|8.34|0|1398
2025-07-04 11:30:09|pink_usa_0127|HYPMY|49|202503|202503|61|201003|202506|155.29|20.27|4.75|3.8|3.98|2.54|1.88|1.5|0.45|0.79|4.96|0.32|3.11|4.24|6.19|10.78|3.98|6|0|0|1.39|1.38|0|0|479071148|302045500|238320400|4371639000|3051085662|3087623873|176110|4.8292|0|7515
2025-07-04 11:30:11|pink_usa_0128|COGNY|45|202503|202503|46|201312|202506|13.07|5.25|3.45|1.81|2.74|0.77|1.32|0.39|0.2|0.32|-1.4|-15.49|2.96|2.48|9.56|-2.31|3.92|4|0|0|0.21|2.8|0|0|280248732|246776700|1085897200|1503786500|850073885|878526171|6967|0.4701|0|26933
2025-07-04 11:30:13|pink_usa_0129|WEGZY|70|202503|202503|51|201209|202506|30.71|38.5|3.46|7.57|3.91|4.64|6.45|8.95|0.67|0.15|2.38|1.62|1.48|1.16|13.75|17.27|3.84|7|0|0|0.5|3.08|0|0|1081109080|982047700|836031600|32805833800|33061900088|16536885260|1046630|7.88|0|31830
2025-07-04 11:30:15|pink_usa_0130|LZRFY|49|202503|202503|52|201206|202506|24.26|25.19|2.63|4.09|2.03|1.18|4.73|1.75|1.7|1.62|0.82|1.27|1.99|3.83|8.97|5.43|4.22|4|0|0|0.92|2.5|0|0|547268643|1418059400|2568253100|14032617900|8019046632|5716444033|58791|7.61|0|10514
2025-07-04 11:30:17|pink_usa_0131|USNZY|48|202503|202503|62|200912|202506|109.45|22.91|1.28|0.97|1.08|0.22|0.62|0.24|0.42|0.35|2.46|4.31|0.94|5.37|-0.47|-3.91|1.43|2|0|0|1.68|2.28|0|0|1223376520|1138043200|2090423700|1861416100|1026729306|1025601102|47329|0.8341|0|51182
2025-07-04 11:30:18|pink_usa_0132|LRENY|46|202006|202006|14|201703|202009|30.07|16.74|3.49|2.99|3.27|2.9|8.07|5.47|0.71|0.64|1.09|0.64|0.88|0.9|16.57|21.56|7.56|9|0|0|0.47|0.01|0|0|276151979|432770200|669068400|5698470500|5491950849|5502773430|181674|6.93|-46.28|24162
2025-07-04 11:30:20|pink_usa_0133|BBSEY|37|202503|202503|45|201403|202506|12.25|8.36|18.23|10.91|18.09|12.76|7.25|6.37|0|0|8.32|23.06|7.05|9.76|52.82|96.47|0|0|0|0|0.89|1.29|0|0|678531032|608200|8100|12889058700|12889666936|13257384160|354410|6.64|0|221
2025-07-04 11:30:21|pink_usa_0134|YDUQY|46|202006|202006|33|201206|202009|20.69|19.69|2.38|2.19|2.33|1.84|3.02|2.51|0.29|1.07|3.26|0.28|2.78|1.96|13.95|6.28|6.15|7|0|0|1.54|2.53|0|0|182444435|352882500|433632900|1770751000|1487913674|1484295124|20297|4.94|-42.42|12286
2025-07-04 11:30:23|pink_usa_0135|CTPZY|43|202006|202006|40|201009|202009|5.13|36.48|2.33|21.14|1.83|20.59|0.58|7.43|0.3|0.31|29.52|13.96|20.75|0.8|15.01|13.37|3.36|4|0|0|1.03|1.13|0|0|224632461|348860900|17097500|18263451000|17789849100|17791277400|1634|27|424.27|1376
2025-07-04 11:30:24|pink_usa_0136|LGSXY|46|202006|202006|43|200912|202009|9.78|2.05|1|0.75|0.43|0.16|1.09|0.92|1.72|1.35|-22.99|-57.7|5.05|0|4.8|9.49|2.83|4|0|0|1.18|2.28|0|0|365593858|309908700|310058000|2107454200|364720920|364720920|4787|1.2|0|5072
2025-07-04 11:30:26|pink_usa_0137|CYRBY|49|202503|202503|62|200912|202506|15.38|5.74|1.97|2.16|1.35|1.18|1.22|1.08|0.66|0.64|6.86|4.97|3.5|3.93|4.77|4.62|2.61|4|0|0|1.4|1.74|0|0|541338230|522887100|15517300|2461493000|1754629211|1841770807|13904|4.79|0|8
2025-07-04 11:30:27|pink_usa_0138|IOCJY|46|202503|202503|59|201009|202506|54.14|6.13|0.75|0.53|0.36|0.09|1.39|0.33|1.63|1.35|3.2|-2.51|3.47|7.56|3.46|-1.37|3.11|2|0|0|1.43|2.56|0|0|187051986|335479800|820778300|1004387600|247144865|251409840|46|0.55|0|16000
2025-07-04 11:30:29|pink_usa_0139|BRMSY|44|202006|202006|41|201006|202009|18.25|16.42|11.21|7.11|7.99|4.97|1.31|0.68|0.46|0.32|3.49|16.48|2.44|0|4.47|2.34|1.86|2|0|0|1.09|1.37|0|0|282269383|221721900|3717400|1737879900|1231843756|1231843756|4216|2.92|-52.27|490
2025-07-04 11:30:30|pink_usa_0140|SLCJY|49|202503|202503|56|201106|202506|17.51|10.57|2.06|2.43|1.4|0.95|1.12|1.67|0.63|1.37|3.43|0.84|3.46|3.01|4.4|5.83|2.54|4|0|0|0.35|0.48|0|0|142550830|217562100|663376600|2406310800|1419657428|602991046|22907|3.22|0|3511
2025-07-04 11:30:32|pink_usa_0141|RADLY|49|202503|202503|36|201606|202506|50.3|24.62|7.88|13.69|2.21|0.64|33.09|4.17|0.2|0.49|0.74|0.61|0.99|2.24|11.78|14.65|7.46|9|0|0|0.66|1.26|0|0|76231813|81612200|905837900|5165135600|4693621370|4535946700|6470|2.74|0|42250
2025-07-04 11:30:34|pink_usa_0142|HKXCY|47|202503|202503|62|200912|202506|34.47|41.62|9.33|13.59|22.54|30.79|10.5|10.19|0.11|0.01|2.1|2.12|2.61|2.2|29.99|21|1.33|2|0|0|1.08|0.71|0|0|19219544595|31774168000|496988900|36415958300|68057843235|68112134805|7326230|53.85|0|2439
2025-07-04 11:30:36|pink_usa_0143|NDVLY|0||202412|40|201006|202006|6.71|11.71|3.58|3.93|1.45|0.4|0.45|0.07|0.7|0.73|-3.64|-16.93|5.69|40.56|4.4|2.12|0|0|0|0|1.49|0.64|0|0|6306065567|2861624300|4942052000|19548452000|1811448680|0|7696|0.3599|0|45000
2025-07-04 11:30:38|pink_usa_0144|CRBJY|0||202412|41|201503|202506|7.65|6.57|2.21|2.59|1.32|0.6|1.16|0.63|0.84|0.95|-7.72|-5.86|3.96|5.6|8.26|7.56|0|0|0|0|1.42|0.85|0|0|5359154416|18770762000|2336064300|57222507900|23389483200|0|648|32.8|0|48656
2025-07-04 11:30:40|pink_usa_0145|ANPDY|0||202412|49|201303|202506|21.95|16|3.62|5.71|3.9|3.55|5.11|3.97|0.15|0.34|0.25|-1.91|2.96|2.51|22.35|14.55|0|0|0|0|0.33|0.8|0|0|1290551978|4698003300|782390100|32387312200|33657125372|0|119827|300.82|0|30800
2025-07-04 11:30:41|pink_usa_0146|GELYY|11|202503|202006|43|200912|202009|14.3|19.98|1.09|1.4|1.22|1.49|2.42|1.71|0.21|0.22|0.88|-1.09|1.45|2.06|16.78|11.02|0|0|0|0|0.75|0.75|0|0|1790396029|4851042600|3738391400|18814280400|20637155673|17979431611|574941|40.93|0|38000
2025-07-04 11:30:43|pink_usa_0147|HRELY|0||202006|43|200912|202009|15.54|10.07|0.46|0.72|0.62|0.92|3.7|2.48|0.07|0|0.93|2.2|0.94|1.82|24.56|23.62|0|0|0|0|1.14|0.45|0|0|1557930414|2733875300|766267700|7513247200|10161894465|0|4701|34.35|35.88|16731
2025-07-04 11:30:44|pink_usa_0148|GXYEF|0||202412|62|200912|202506|21.46|17.13|3.11|6.8|3.22|3.46|4.31|1.97|0.3|0.06|1.15|1.2|0.14|2.91|16.74|4.64|0|0|0|0|1.24|1.36|0|0|1625776609|2887936000|4968497800|16967744900|19249536240|0|22150|4.4|0|22000
2025-07-04 11:30:46|pink_usa_0149|GXYYY|0||202412|27|201809|202506|23.64|17.33|4.44|6.9|4.23|3.49|2.8|1.99|0.3|0.06|2.35|2.13|2.04|2.87|16.74|4.64|0|0|0|0|2.06|2.15|0|0|1625776609|2887936000|4968497800|17186489200|19468280525|0|780365|22.25|0|22000
2025-07-04 11:30:47|pink_usa_0150|KSFTF|35|202503|202503|55|201109|202506|32.85|56.35|4.09|4.33|5.07|5.55|2.67|2.29|0.24|0.13|-4.11|-10.4|0.48|0.37|9.39|44.98|4.59|5|0|0|0.23|0.48|0|0|1221220174|3581077600|239889800|4850267900|7168175820|7065870040|34|5.15|0|5543
2025-07-04 11:30:49|pink_usa_0151|CPCAY|0||202412|70|200712|202506|20.36|7.95|0.69|0.6|0.58|0.75|1.01|1.3|0.55|0.77|0.52|-3.68|3.67|6.51|3.67|1.45|0|0|0|0|1.03|0.65|0|0|2425083131|1356863500|17989656800|12630853500|8757596920|0|24751|6.8|0|34200
2025-07-04 11:30:51|pink_usa_0152|WHGLY|1|202503|202503|34|201612|202506|12.05|10.99|0.73|0.56|0.54|0.45|1.61|1.12|0.89|0.34|3.45|4.72|4.32|6.62|8.34|9.59|0|0|0|0|0.81|0.17|0|0|1182733333|2544000000|5915000000|12361917000|12361916970|0|3060185|19.27|0|102000
2025-07-04 11:30:53|pink_usa_0153|WHGRF|1|202503|202503|40|201506|202506|12.65|10.93|0.7|0.54|0.52|0.45|1.64|1.12|0.89|0.34|2.87|-0.06|3.9|6.69|8.34|9.59|0|0|0|0|0.47|0.27|0|0|1182733333|2544000000|5915000000|12290965500|12291350377|0|58|0.958|0|102000
2025-07-04 11:30:54|pink_usa_0154|GGDVY|0||202412|57|201103|202506|14.45|13.65|6.17|4.65|5.76|2.32|1.85|1.02|0.2|0.57|2.77|3.99|3.57|4.77|10.37|8.04|0|0|0|0|0.37|0.1|0|0|1474548039|1565536200|951127300|8934217300|5491768800|0|1597|42|0|7861
2025-07-04 11:30:56|pink_usa_0155|TTNDY|0||202412|62|200912|202506|20.78|18.1|1.33|2.96|1.29|1.39|3.07|3.18|0.58|0.2|1.13|-0.8|1.41|2.61|10.49|13.22|0|0|0|0|1.24|1.3|0|0|816985178|1254918000|1404905000|20272138400|20253556350|0|3439283|55.29|0|34082
2025-07-04 11:30:58|pink_usa_0156|CJRCF|5|202503|202503|26|201812|202506|6.39|3.93|1.49|1.77|1.06|0.34|0.99|0.22|0.71|0.36|-1.76|-0.81|1.9|1.96|9.05|17.91|0|0|0|0|0.61|0.89|0|0|665623276|286159300|3766479500|3482222000|1365164340|1277189340|0|0.1955|0|19690
2025-07-04 11:31:00|pink_usa_0157|CARCY|5|202503|202503|55|201109|202506|8.78|4.02|1.73|1.73|1.14|0.34|1.14|0.23|0.71|0.36|1.87|1.98|3.14|1.92|9.05|17.91|0|0|0|0|0.16|0.47|0|0|665623276|286159300|3766479500|3515507400|1398449717|1308329717|0|6.008|0|19690
2025-07-04 11:31:01|pink_usa_0158|SMSOF|1|202503|202006|33|201203|202006|20.34|10.22|1.81|1.12|1.61|0.51|2.89|1.63|0.61|1.2|-4.16|-30.8|2.21|6.17|10.92|-22.77|0|0|0|0|0.33|1.69|0|0|363995364|601700000|649000000|3681362200|2420362175|0|17358|1.75|0|10400
2025-07-04 11:31:03|pink_usa_0159|SMSEY|1|202503|202006|29|201303|202006|20.49|10.73|1.86|1.14|1.63|0.53|2.95|1.72|0.61|1.2|-4.2|-29.23|2.23|5.8|10.92|-22.77|0|0|0|0|0.26|1.68|0|0|363995364|601700000|649000000|3822434500|2561434528|0|166336|9.26|0|10400
2025-07-04 11:31:05|pink_usa_0160|SWPFF|0||202412|48|201212|202412|12.4|41.45|11.5|10.29|9.01|7.33|0.58|0.38|0.15|0.18|4.22|6.88|3.43|6.09|6.68|1.73|0|0|0|0|0.4|0.68|0|0|584726774|659625800|924693500|19343249100|13389880928|0|3832|2.32|0|5000
2025-07-04 11:31:06|pink_usa_0161|HLDCY|0||202412|62|200912|202506|8.58|21.29|9.97|8.57|7.17|5.3|0.61|0.41|0.25|0.26|0|0|3.38|6.49|7.07|2.96|0|0|0|0|1.02|0.62|0|0|1892788035|2417726200|153664000|27735783800|17186923850|0|94505|3.55|0|9114
2025-07-04 11:31:08|pink_usa_0162|HLDVF|0||202412|62|200912|202506|9.58|21.14|11.09|8.59|8.16|5.27|0.7|0.41|0.25|0.26|0|0|2.74|6.52|7.07|2.96|0|0|0|0|0.88|1.04|0|0|1892788035|2417726200|153664000|27614749100|17065889175|0|1661|3.525|0|9114
2025-07-04 11:31:10|pink_usa_0163|CRHKY|0||202412|66|200812|202506|40.65|15.86|1.7|4.41|1.6|1.95|2.84|2.41|0.34|0.07|9.28|0.36|2.12|3.22|4.04|7.02|0|0|0|0|0.38|0.25|0|0|1422509288|522730900|2624278400|10750606400|10445680000|0|243618|6.44|0|28000
2025-07-04 11:31:12|pink_usa_0164|YUEIY|1|202503|202503|63|200909|202506|12.71|8.21|0.8|0.46|0.7|0.31|1.24|0.54|0.34|0.62|5.13|7.01|5.27|11.1|7.22|-0.03|0|0|0|0|0.6|1.28|0|0|945049545|921723000|2833165000|2708935500|2397195459|0|35204|7.47|0|319000
2025-07-04 11:31:14|pink_usa_0165|BCAUY|11|200606|202006|37|201106|202009|12.62|4.33|8.81|10.87|8.41|9.62|2.72|0.85|0.46|0.27|0|0|1.58|3.07|12.03|16.41|0|0|0|0|0.97|0.62|0|0|337652275|999076700|339495700|5246116100|4640386163|3374002622|34146|9.1975|-14.28|5390
2025-07-04 11:31:15|pink_usa_0166|SHALY|0||202412|62|200912|202506|26.36|11.96|4.7|4.56|2.56|0.88|0.87|0.37|0.77|1.23|-3.05|-0.93|1.68|3.56|2.07|-2.1|0|0|0|0|0.89|-0.37|0|0|1018816174|1941940000|6133587000|6615997800|1913578844|0|0|10.76|0|29200
2025-07-04 11:31:17|pink_usa_0167|SJMHY|1|202409|202006|41|201503|202506|252.54|4760.15|1.83|5.17|1.98|1.04|1.6|1.28|0.29|0.58|-1.16|3.31|3.4|3.3|16.9|0.24|0|0|0|0|1.26|1.92|0|0|2080670720|284395200|5152389100|5446411600|2290332177|0|0|1.29|0|20200
2025-07-04 11:31:19|pink_usa_0168|CJEWY|0||202503|50|201212|202506|18.82|22.2|1.47|2.08|1.3|1.47|2.65|4.9|0.51|0.75|-15.21|-20.35|4.04|3.8|9.71|5.9|0|0|0|0|0.93|0.71|0|0|1014381216|974755400|817187600|18328259800|16647094688|0|15096|16.875|0|29700
2025-07-04 11:31:20|pink_usa_0169|HUABF|0||202412|28|201712|202412|20.79|54.29|2.28|4.35|2.68|2.57|0.88|0.73|0.1|0.02|4.02|2.87|4.98|0.38|17.52|3.53|0|0|0|0|0.39|0.78|0|0|577989909|858902300|239536900|599926200|1207346675|0|2|0.3738|0|3500
2025-07-04 11:31:22|pink_usa_0170|HUIHY|0||202412|59|201003|202412|14.52|62.17|4.15|4.38|4.45|2.01|2.21|0.57|0.1|0.02|8.9|9.54|4.05|0.48|17.52|3.53|0|0|0|0|0.69|1.38|0|0|577989909|858902300|239536900|335717600|943138100|0|0|14.6|0|3500
2025-07-04 11:31:23|pink_usa_0171|CMHHY|10|201312|202412|62|200912|202506|12.24|7.11|10.62|9.49|7.99|4.75|1.03|0.53|0.35|0.31|0|0|4.73|10.15|6.66|2.56|1|1|0|0|0.81|1.65|0|0|1030816096|1826755100|4914409900|11709534300|7220575480|3453483080|0|17.2|0|7848
2025-07-04 11:31:25|pink_usa_0172|CSPCY|1|202503|202503|26|201812|202506|21.6|14.03|4.26|4.33|3.34|2.73|4.02|2.54|0.18|0.01|1.48|1.48|4.07|3.39|17.84|21.27|0|0|0|0|-2.26|1.28|0|0|350457613|1130160600|1270672700|10390428300|11247470326|0|8716|3.94|0|17292
2025-07-04 11:31:27|pink_usa_0173|BYDIF|1|202503|202503|66|200812|202506|12.82|17.45|0.5|1.27|0.59|0.45|1.43|2|0|0.09|0|0|0.82|1.95|11.37|19.19|0|0|0|0|1.86|1.66|0|0|383900804|966014500|1399655800|9102946200|9102946180|0|26803|4.04|0|137400
2025-07-04 11:31:28|pink_usa_0174|WRFRF|0||202412|28|201806|202506|28.91|75.78|10.37|10.62|6.59|5.22|0.49|0.36|0.2|0.19|0|0|5.3|5.59|4.48|-2.8|0|0|0|0|0.59|0.79|0|0|397026344|168480900|964948100|13583521000|8638066669|0|5720|2.845|0|2800
2025-07-04 11:31:30|pink_usa_0175|XYIGY|0||202412|52|201206|202506|10.39|9.23|2.64|4.07|2.13|1.39|1.76|0.92|0.48|0.21|4.14|5.13|5.02|5.63|14.09|11.79|0|0|0|0|0.84|0.56|0|0|264627917|203264600|2356243200|4832215500|4081599606|0|19436|18.735|0|12912
2025-07-04 11:31:33|pink_usa_0176|SITIY|0||202412|26|201812|202506|11.72|8.25|1.86|2.39|2.13|2.75|2.89|3.46|0.34|0.07|0|0|6.78|8.63|12.77|16.31|0|0|0|0|0.42|0.61|0|0|436746905|745184000|1153818000|7759191200|8320250176|0|22520|31.36|0|1589
2025-07-04 11:31:36|pink_usa_0177|PXGYF|0||202412|44|201406|202506|10.09|8.74|1.17|0.37|1.66|1.03|1.46|0.81|0|0|2.05|1.69|3.48|8.5|14.37|14.42|0|0|0|0|1.28|0.5|0|0|247908224|425667800|38800500|359630600|780850190|0|746|0.7369|0|1641
2025-07-04 11:31:37|pink_usa_0178|CTVIF|10|201312|202412|62|200912|202506|49.04|37.5|1.97|1.61|2.34|0.86|0.71|0.25|0.05|0.14|4.61|2.86|1.97|3.49|4.82|-2.75|2.5|3|0|0|0.74|1.07|0|0|480621504|314831200|1020648200|741320700|508262974|517487873|6|0.0918|0|8375
2025-07-04 11:31:39|pink_usa_0179|XNYIF|0||202412|23|201909|202506|18|19.33|6.3|10.49|3.15|0.89|2.14|0.69|0.58|0.4|1.48|2.91|4.83|10.57|13.69|11.06|0|0|0|0|0|0|0|0|206550373|138516400|2359446500|4940451800|2750769562|0|99|0.303|0|4377
2025-07-04 11:31:41|pink_usa_0180|CEBTF|10|201312|202412|61|200909|202412|37.97|63.04|2.08|2.91|2.48|0.39|1.25|0.17|0.24|0.16|-0.7|1.32|1.86|0|7.42|-2.26|3.3|5|0|0|-0.14|0.13|0|0|318195000|514931900|143509700|-338355500|78333988|0|0|0.018|0|5200
2025-07-04 11:31:43|pink_usa_0181|LKFLF|0||202503|53|201203|202506|9.97|9.42|0.83|0.26|0.88|0.78|1.45|0.78|0.1|0.17|0|0|4.95|6.76|18.81|7.06|0|0|0|0|0.63|1.75|0|0|210986409|246052500|227055900|1356801200|1328331624|0|1003|2.2625|0|6500
2025-07-04 11:31:45|pink_usa_0182|UNEGF|0||202412|54|201112|202506|15.64|4.53|6.04|4.69|4.7|0.4|1.89|0.52|0.36|0.02|-0.74|-0.85|0.49|18.21|5.13|7.91|0|0|0|0|1.13|1.21|0|0|292071513|297290700|1455226700|631992700|898474535|0|0|0.035|0|2141
2025-07-04 11:31:47|pink_usa_0183|LMPMY|0||202412|61|201003|202506|10.26|6.41|1.93|1.35|1.29|0.32|1.38|0.3|0.68|0.79|4.23|8.69|4.03|5.45|9.12|7.76|0|0|0|0|1.68|0.58|0|0|198203623|195940000|3816296400|3714769000|1078045000|0|23|2.51|0|8500
2025-07-04 11:31:49|pink_usa_0184|CESTY|0||202412|26|201403|202009|8.59|16.42|21.44|36.79|14.62|7.73|0.63|0.21|0.44|0.24|24.33|34.81|6.62|2.18|7.17|1.62|0|0|0|0|-0.49|-0.21|0|0|1194940609|271521600|32617500|442613100|333833500|0|0|3.5|0|484
2025-07-04 11:31:51|pink_usa_0185|DFIHY|0||202412|60|200912|202412|31.46|26.52|1.13|0.58|1.04|0.41|9.97|6.27|0.59|1.28|1.9|2.78|2.69|3.9|25.79|11.04|0|0|0|0|0.47|0.31|0|0|499552174|273800000|3941000000|4124927100|3644027146|0|2474|13.46|0|240000
2025-07-04 11:31:53|pink_usa_0186|DFILF|0||202412|60|200912|202412|35.39|24.77|1.13|0.59|1.04|0.38|10.05|5.74|0.59|1.28|2.2|2.81|2.64|4.26|25.79|11.04|0|0|0|0|0.5|0.49|0|0|499552174|273800000|3941000000|3820356300|3339456277|0|658|2.467|0|240000
2025-07-04 11:31:55|pink_usa_0187|KCKSF|0||202412|46|201312|202506|30.16|3.11|1.34|1.16|1.03|0.47|0.52|0.24|0.4|0.4|0|0|3.39|5.11|4.55|-3.52|0|0|0|0|0.46|1.03|0|0|205986557|197394000|388579600|145509900|102298140|0|60|0.3007|0|1414
2025-07-04 11:31:57|pink_usa_0188|PYHOF|0||202006|42|200912|202006|4.6|5.81|1.96|3.54|2.23|4.15|0.31|0.19|0.12|0.12|11.14|10.45|2.38|5.84|9.98|-0.34|0|0|0|0|0.59|-0.89|0|0|137295654|200136300|28663700|86453700|138579528|0|11|0.0659|0|108
2025-07-04 11:31:59|pink_usa_0189|CWPWF|0||202412|60|201006|202506|13.83|3.59|4.06|5.18|2.42|1.18|0.67|0.33|0.77|1.86|-18.73|25.4|4.63|8.91|4.49|3.86|0|0|0|0|0.83|0.3|0|0|180893391|239662700|1171895100|2399166000|393787463|0|33|0.0501|0|1438
2025-07-04 11:32:01|pink_usa_0190|AMVGF|0||202006|47|200812|202009|8.58|6.39|1.12|0.91|1.05|0.64|0.75|0.4|0.41|0.41|0|0|5.06|8.82|6.35|4.24|0|0|0|0|0.11|-0.88|0|0|201456679|155920800|130134100|276089400|195099870|0|45|0.21|-8.7|2727
2025-07-04 11:32:02|pink_usa_0191|ASEJF|42|200706|202412|66|200812|202506|8.55|8.29|3.33|1.02|3.05|2.17|0.87|0.28|0.21|0|5.56|7.24|2.16|5.98|8.42|3.57|0|0|0|0|0.52|-0.36|0|0|96347750|315325500|644311000|-97011600|218214655|218513881|39|0.235|0|109
2025-07-04 11:32:04|pink_usa_0192|RNHEF|12|201312|202006|43|200912|202009|379.71|28.07|14.16|10.93|9.22|0.01|1.06|0|0.21|0.07|0|0|0|0|-0.1|3.73|1.8|1|0|0|1.39|1.4|0|0|329904258|115282400|702512500|152213700|571559|2114813|0|0.0001|0|2419
2025-07-04 11:32:06|pink_usa_0193|PLTYF|24|201612|202412|10|201803|202009|6.69|11.14|0|0|0|0|318.14|0.05|0|0|0|0|7.17|0|0|0|0|0|0|0|-0.76|2.5|0|0|47095715|5689600|31200|-5430800|258762|258762|0|0.02|0|2
2025-07-04 11:32:07|pink_usa_0194|IDCBY|59|202503|202503|65|200903|202506|7.04|5.84|0.45|-3.38|2.9|2.61|1.2|0.52|0.2|0.75|0|0|5.75|8.02|15.66|8.61|0|0|0|0|0.93|-0.04|2353379863784|3871056720400|244967043145|685297559000|40156719600|35514576700|280135318788|280181864136|562414|15.72|0|434798
2025-07-04 11:32:09|pink_usa_0195|CICHY|55|202503|202503|66|200812|202506|6.17|5.65|0.89|-2.42|2.24|2.54|1.18|0.55|0.3|0.99|0|0|5.77|11.05|14.87|7.98|0|0|0|0|1.03|-0.1|1985468702663|3125029610200|198271474296|520125183900|23552648300|206269730900|253011109736|250759741672|1124057|20.24|0|342785
2025-07-04 11:32:11|pink_usa_0196|BACHY|61|202503|202503|65|200903|202506|6.45|5.56|-0.99|-3.17|2.28|2.08|0.89|0.45|0.29|0.85|0|0|6.71|11.52|11.54|5.78|0|0|0|0|0.99|0.05|1707284274973|2637421648400|240484003892|538783325800|38787537000|-6369146600|170391654299|186037597918|633526|14.47|0|306232
2025-07-04 11:32:13|pink_usa_0197|ACGBY|47|202503|202503|58|201012|202506|5.78|6.82|-0.22|-2.34|1.84|2.72|0.9|0.59|0.35|1.13|0|0|6.77|6.83|13.58|6.65|0|0|0|0|1.16|0.11|2215347756276|3052887267700|244782958807|553666170700|20906229500|194785094400|248613948743|262098371650|494669|17.759|0|455095
2025-07-04 11:32:15|pink_usa_0198|BKFCF|61|202503|202503|67|200809|202506|6.81|5.63|-0.06|-2.6|1.79|2.05|1.01|0.43|0.35|1.02|0|0|6.21|11.74|12.15|6.03|0|0|0|0|0.48|0.03|702018748138|1053668436500|92239151737|207041097400|24643030400|31511434000|66687928487|65476225387|6088|0.898|0|86646
2025-07-04 11:32:17|pink_usa_0199|BCMXY|61|202503|202503|62|200912|202506|6.42|5.05|-0.2|-2.65|1.88|1.84|0.9|0.39|0.35|1.02|0|0|5.85|13.08|12.15|6.03|0|0|0|0|0.32|0.25|702018748138|1053668436500|92239151737|207041097400|24643030400|24679263800|59855758365|58768194355|69|20.15|0|86646
2025-07-04 11:32:18|pink_usa_0200|CILJF|43|202503|202503|46|201312|202506|18.39|4.34|-0.39|-0.77|1.01|1.7|2.25|0.95|0.16|0.08|0|0|1.78|3.6|8.67|11.09|0|0|0|0|1.45|0.89|2873081765|109292100|65664447477|14020486300|7698955100|62730663600|69389850775|67147018504|23972|2.455|0|102297
2025-07-04 11:32:20|pink_usa_0201|CHPXY|54|202006|202006|9|201806|202009|9.12|6.98|-0.24|-0.31|0.21|0.16|1.32|0.98|0.09|0.05|0|0|5.38|11.17|9.94|13.36|0|0|0|0|0.34|0.13|0|0|36352717710|79387629800|3068074600|-50135526200|27029294164|25739785363|188|11.29|-22.99|111247
2025-07-04 11:32:22|pink_usa_0202|PNGAY|59|202503|202503|67|200809|202506|30.43|7.22|0.2|0.75|0.64|1.16|2.54|0.9|0.82|1.37|0|0|2.04|8.81|9.15|6.1|0|0|0|0|1.22|0.53|0|0|95061162037|141030051000|8199583200|208663478900|116909706132|113863045056|1704258|12.84|0|372194
2025-07-04 11:32:23|pink_usa_0203|PIAIF|59|202503|202503|67|200809|202506|31.03|6.71|0.19|0.75|0.64|1.08|2.51|0.84|0.82|1.37|0|0|1.83|9.51|9.15|6.1|0|0|0|0|1.24|0.65|0|0|95061162037|141030051000|8199583200|200468873400|108715100562|105881990496|78468|5.97|0|372194
2025-07-04 11:32:25|pink_usa_0204|CTPCY|0||202412|62|200912|202506|6.43|5.28|0.63|0.83|0.54|0.32|0.61|0.41|1.5|3.35|-13.15|45.38|3.46|5.31|6.29|2.75|0|0|0|0|1.04|0.5|0|0|94307963861|178056323700|23595489500|302969177400|42064519575|0|23179|7.23|0|287910
2025-07-04 11:32:27|pink_usa_0205|BHKLY|0||202006|43|200912|202009|11.18|7.2|-0.86|-2.47|5.6|2.87|1.49|1.09|0.26|0.01|0|0|4.97|5.69|12.06|9.95|0|0|0|0|0.97|0.66|218535556455|311059309300|48830909222|87976508000|6477886400|-29674307100|47714956140|0|404263|90.26|0|14867
2025-07-04 11:32:29|pink_usa_0206|BNKHF|0||202006|43|200912|202009|11.04|7.21|-0.92|-2.47|5.54|2.87|1.47|1.13|0.26|0.01|0|0|4.19|6.26|12.06|9.95|0|0|0|0|0.99|0.58|218535556455|311059309300|48830909222|87976508000|6477886400|-28228583800|49160256561|0|865|4.6497|0|14867
2025-07-04 11:32:30|pink_usa_0207|CIHHF|77|202503|202503|67|200809|202506|9.02|8.32|2.19|3.56|3.13|3.71|1.66|0.98|0.43|0.35|0|0|2.78|4.26|13.93|8.03|0|0|0|0|1.08|0.63|476618440296|772009708600|42654928603|159046242300|11582700900|70061316100|163928996400|164307072150|650|6.5|0|88535
2025-07-04 11:32:32|pink_usa_0208|CIHKY|77|202503|202503|59|201009|202506|7.93|8.95|2.09|3.47|2.83|4|1.4|1.05|0.43|0.35|0|0|4.04|3.96|13.93|8.03|0|0|0|0|1.22|0.39|476618440296|772009708600|42654928603|159046242300|11582700900|82519919100|176387599427|176794408934|747498|34.97|0|88535
2025-07-04 11:32:34|pink_usa_0209|CMAKY|81|202503|202503|56|201106|202506|4.82|5.31|0.84|3.46|1.59|1.37|0.75|0.26|0.66|1.61|0|0|5.06|9.35|12.15|3.92|0|0|0|0|0.81|0.07|402851193105|713361479300|43066912185|80853003700|8856040600|90889333800|22766857880|25725822200|6061|5.2|0|58275
2025-07-04 11:32:37|pink_usa_0210|CGMBF|81|202503|202503|48|201306|202506|4.72|4.7|1.93|3.43|1.52|1.21|0.64|0.23|0.66|1.61|0|0|4.76|5.86|12.15|3.92|0|0|0|0|0.72|0.28|402851193105|713361479300|43066912185|80853003700|8856040600|88244875500|20122399543|22737669052|0|0.4596|0|58275
2025-07-04 11:32:39|pink_usa_0211|TCEHY|41|202503|202503|56|201106|202506|37.08|19.42|11.23|10.57|10.84|6.9|10.69|4.09|0.45|0.37|-0.06|-0.09|0.3|0.89|21.41|14.46|5.14|5|0|0|1.12|0.29|0|0|15350255208|52030346500|9646468900|597959507900|585522215100|620361000000|124684683|64.5|0|70756
2025-07-04 11:32:41|pink_usa_0212|SNPMF|75|202409|202409|66|200809|202503|13.11|9.3|0.35|0.22|0.25|0.14|0.95|0.54|0.51|0.37|3.43|-2|5.17|13.06|7.77|0.32|0|0|0|0|0.77|0.61|0|0|8078169412|25709332600|149512088500|102814341200|63047523604|62905197264|5510|0.52|0|402206
2025-07-04 11:32:43|pink_usa_0213|FOSUY|0||202412|42|201406|202412|11.95|48.64|1.75|1.38|0.88|0.17|0.9|0.29|1.61|1.88|-12.34|-12.61|2.27|0.45|4.37|2.34|0|0|0|0|0.87|0.26|0|0|12224423157|18230944100|10370830200|27660394100|4661220600|0|1350|14.25|0|72000
2025-07-04 11:32:44|pink_usa_0214|CRWOY|52|202006|202006|40|201009|202009|8.54|3.52|0.29|0.24|0.16|0.1|0.84|0.38|1.41|1.08|0|0|2.23|4.9|4.16|5.25|0|0|0|0|1.34|-0.17|0|0|12235602139|20954514500|9866223600|31293348200|11970957096|13585285770|202|12.18|-28.73|285405
2025-07-04 11:32:46|pink_usa_0215|EGRNY|0||202006|22|201503|202009|12.49|27.13|2.29|2.15|0.61|0.47|1.67|1.83|3.44|6.41|-3.69|-10.72|5.92|11.4|7.18|0.76|0|0|0|0|0.81|0.79|0|0|12544554636|20088583900|10289811300|157662235000|33676961756|0|14375|64.49|25.25|131615
2025-07-04 11:32:47|pink_usa_0216|CCCGY|44|202006|202006|41|201006|202009|7.21|3.85|0.65|0.77|0.27|0.12|0.93|0.28|1.59|1.82|0|0|3.17|6.25|4.75|2.56|0|0|0|0|0.91|0.13|0|0|12539541214|18679240800|8888616400|61367680400|8499823768|12068881036|5871|10.51|-35.06|124457
2025-07-04 11:32:48|pink_usa_0217|CKHUY|0||202412|41|201503|202506|14.15|10.71|27.24|1.86|20.12|0.65|0.69|0.34|0.48|0.49|0|0|3.81|4.59|8.15|3.67|0|0|0|0|0.97|0.86|0|0|11517061022|15624796800|25667179700|56515963400|23439872340|0|958563|6.12|0|176053
2025-07-04 11:32:50|pink_usa_0218|CWYCY|52|202006|202006|47|200812|202009|10.85|3.93|0.23|0.25|0.17|0.09|1.14|0.32|1.07|1|0|0|2.28|4.15|5.62|4.58|0|0|0|0|1.05|1.25|0|0|13940757617|17822236300|8828089200|29709100100|9689003217|10951421599|3734|7.135|-36.24|293884
2025-07-04 11:32:51|pink_usa_0219|CSUAY|57|202503|202503|67|200809|202506|10.28|9.86|2.3|1.05|2.75|1.73|1.61|1.29|0.3|0.11|0|0|6.06|8.15|10.35|8.65|3.4|5|0|0|0.64|-0.3|0|0|11673383895|22454777600|36152540900|72060586500|76742158500|76932640005|100622|15.45|0|75412
2025-07-04 11:32:53|pink_usa_0220|CUAEF|57|202503|202503|67|200809|202506|10.2|10.34|2.27|1.01|2.69|1.81|1.59|1.35|0.3|0.11|0|0|4.09|7.7|10.35|8.65|0|0|0|0|0.69|0.35|0|0|11673383895|22454777600|36152540900|75785934000|80467506000|80667234585|253|4.05|0|75412
2025-07-04 11:32:55|pink_usa_0221|PCCYF|85|202503|202503|67|200809|202506|20.42|6.83|0.9|0.45|0.63|0.39|1.04|0.73|0.32|0.16|0|0|3.63|7.63|8.73|-0.67|0|0|0|0|1.13|1.25|0|0|14366752619|41259537000|276818852900|177140267300|157215019930|157783224035|30406|0.859|0|732730
2025-07-04 11:32:57|pink_usa_0222|CAOVY|0||202412|58|201012|202506|7.36|8.69|2.29|1.77|1.75|0.73|1.28|0.36|0.69|0.63|-3.41|-1.26|2.99|4.45|11.82|8.28|0|0|0|0|5.38|0.63|0|0|9980219978|17009060500|636017800|37900764500|18912758688|0|56025|8.64|0|6100
2025-07-04 11:32:58|pink_usa_0223|BKEAY|0||202412|70|200712|202506|56.83|8.15|-0.7|-2.41|4.43|1.6|1.05|0.31|0.31|0.23|2.26|-2.46|3.47|5.58|5.61|3.03|0|0|0|0|0.92|0.28|69216338596|83608188400|14206894732|10247062800|1114612400|-2897223200|4191982689|0|6537|1.59|0|9670
2025-07-04 11:33:01|pink_usa_0224|LGFRY|0||202412|37|201603|202506|8.28|5.41|2.49|2.54|1.19|0.44|1.35|0.36|1.16|1.09|-4.58|-3.21|4.28|5.33|9.64|5.74|0|0|0|0|1.39|-0.17|0|0|3840668635|5260360900|361512200|38457792000|8051940234|0|80594|11.805|0|27056
2025-07-04 11:33:02|pink_usa_0225|AHCHY|77|202503|202503|62|200912|202506|12.35|12.05|2.25|1.24|2.06|1.09|1.89|0.51|0.54|0.15|0|0|2.63|3.87|12.37|23.08|3.15|7|0|0|1.48|0.36|0|0|2052816914|8872664300|9464423600|10188561000|13470826955|13532781850|159089|12.71|0|47226
2025-07-04 11:33:05|pink_usa_0226|ZHEXF|42|201912|201912|43|200912|202009|10.81|8.15|2.65|0.22|2.81|1.98|1.42|0.92|0.28|1.77|0|0|5.94|5.78|9.8|6.95|2|2|0|0|0.42|-0.1|0|0|4767351877|9587343400|636896800|3233447800|4039096950|4416280212|26412|0.93|0|7740
2025-07-04 11:33:07|pink_usa_0227|DNFGY|0||202412|60|201006|202506|42.18|443.6|1.3|0.37|1.44|0.24|1.08|0.17|0.23|0.37|0|0|3.11|1.62|14.19|4.1|0|0|0|0|0.97|0.7|0|0|5065896608|13228133900|3398207100|-1411824400|3575352092|0|377|21.662|0|136549
2025-07-04 11:33:09|pink_usa_0228|MPNGY|1|202503|202503|22|201912|202506|201.22|43.03|7.31|13.02|5.64|2.63|6.37|3.87|0.06|0.3|-0.22|-0.16|0|0|-80.05|3.57|0|0|0|0|0|0|0|0|11051769456|24833142100|1049996900|81136099300|98303891994|0|9323558|32.18|0|57566
2025-07-04 11:33:10|pink_usa_0229|CRRRF|50|202006|202006|21|201506|202009|14.76|7.9|0.77|0.31|0.76|0.42|1.49|0.6|0.36|0.16|0|0|2.52|5.29|8.29|6|3.21|4|0|0|0.63|0.13|0|0|4129063388|7925169700|9390258700|9930367400|11479545640|14953660000|307|0.4|-42.86|165715
2025-07-04 11:33:12|pink_usa_0230|CRCCY|53|202503|202503|21|202003|202506|7.25|5.76|0.37|0.32|0.38|0.32|0.57|0.49|0.34|0.11|0|0|5.07|14.37|8.29|6|0|0|0|0|0|0|0|0|4413632890|8910951800|9390258700|10861519400|11465196168|14934967925|0|7.99|0|165715
2025-07-04 11:33:13|pink_usa_0231|WEICY|58|202006|202006|41|201006|202009|12.63|12.92|0.79|0.62|0.69|0.61|2.05|2.26|0.57|0.65|0|0|2.51|2.08|12.77|8.39|3.43|4|0|0|1|0.72|0|0|2960772538|7840367400|5993244700|15723617600|15490888204|15475233840|561496|15.62|30.07|43822
2025-07-04 11:33:15|pink_usa_0232|JIAXF|77|202503|202503|67|200809|202506|22.22|6.1|0.36|0.16|0.55|0.21|0.97|0.55|0.52|1.05|0|0|2.67|5.53|9.27|1.74|2.07|2|0|0|0.45|-5.5|0|0|2239936572|7276824100|3808250700|11710378600|6094403744|6127668624|59|1.76|0|23213
2025-07-04 11:33:17|pink_usa_0233|JMHLY|0||202412|60|200912|202412|20.17|148.95|1.88|1.95|0.53|0.39|1.8|0.45|0.59|0.57|1.17|3.37|3.05|4.66|4.45|-0.24|0|0|0|0|0.35|-0.05|0|0|5168565217|4888000000|12507000000|48856562100|12416562054|0|704300|48.235|0|464000
2025-07-04 11:33:19|pink_usa_0234|JARLF|0||202412|60|200912|202412|19.91|141.64|1.88|1.96|0.52|0.37|1.79|0.42|0.59|0.57|2|3.38|2.97|4.97|4.45|-0.24|0|0|0|0|0.38|0.29|0|0|5168565217|4888000000|12507000000|48103614100|11663614111|0|61049|45.31|0|464000
2025-07-04 11:33:20|pink_usa_0235|CICOY|52|202006|202006|58|201006|202412|39.86|7.72|1.13|0.83|0.6|1.08|1.29|0.84|2.34|2.62|0|0|0.97|12.59|-0.18|3.9|1.39|2|0|0|1.33|1.31|0|0|6407335061|27225681600|19191639100|10621043300|26793749034|18319397568|49949|8.565|0|27179
2025-07-04 11:33:22|pink_usa_0236|ZTCOY|74|202006|202006|46|200903|202009|28.81|12.68|1.04|0.84|1.03|0.78|3.45|1.85|0.66|1.13|0|0|0.78|1.21|5.3|7.42|3.79|6|0|0|1.23|0.13|0|0|2028542645|6618801100|1712859000|11098590800|10726235910|11516139780|44479|4.65|-11.43|70066
2025-07-04 11:33:24|pink_usa_0237|SMICY|64|202006|202006|55|200612|202009|52.57|32.41|2.3|6.53|1.74|3.82|0.92|2.75|0.47|0.55|-4.65|-0.2|0|0|-0.19|2.77|0|0|0.41|0.12|1.12|1.16|0|0|1283051448|6402092000|9766312000|22840480800|20200664576|15758971232|1632747|13.12|95.24|15946
2025-07-04 11:33:25|pink_usa_0238|SNLAY|9|201312|202412|60|201006|202506|11.21|18.6|8.2|5.02|8.52|8.73|0.69|0.42|0.1|0.02|4.85|5.85|4|7.49|7.57|1.09|1|1|0|0|0.8|0.49|0|0|2725847368|6158439300|176409200|3388101800|9089530312|5913920942|9651|4.9669|0|6500
2025-07-04 11:33:27|pink_usa_0239|SHTDY|0||202412|37|201603|202506|13.64|7.43|0.37|0.28|0.23|0.09|1.81|0.67|0.97|0.9|-4.02|-17|2.95|4.04|6.26|4.21|0|0|0|0|0.16|1.44|0|0|2942840200|7440082800|2569747000|16171002900|7286731760|0|121844|11.675|0|98234
2025-07-04 11:33:29|pink_usa_0240|PINXY|0||202006|28|201712|202412|7.01|6.33|0.41|0.35|0.26|0.37|0.73|0.72|0.42|0.3|0|0|4.21|4.95|7.38|6.33|0|0|0|0|0.15|0.5|0|0|10843022624|85830732500|5052395200|-39154795700|27374649810|0|495|12.38|0|198951
2025-07-04 11:33:30|pink_usa_0241|SIELY|53|202503|202503|65|200903|202506|16.69|40.82|0.44|0.56|0.47|0.32|1.03|0.71|0.31|0.9|0|0|2.61|0|5.28|2.46|2.39|3|0|0|0.69|1.12|0|0|4210094655|6139605800|3767965100|9073132600|5219236350|5127009510|787|6.7|0|33720
2025-07-04 11:33:32|pink_usa_0242|CIADY|0||202412|57|201103|202506|76.54|564.17|1.14|1.74|1.08|0.65|2.89|1.41|0.44|0.83|-0.96|-3.99|1.16|3.45|7.52|5.85|0|0|0|0|0.62|0.68|0|0|1997801891|3490080700|2144617600|10178721700|8042505694|0|65527|20.546|0|37834
2025-07-04 11:33:33|pink_usa_0243|SUHJY|11|201312|202412|64|200906|202506|9.92|14.96|5.91|4.61|4.76|3.1|0.75|0.43|0.18|0.2|1.93|2.52|2.65|4.18|8.25|3.42|1.44|1|0|0|1.01|0.31|0|0|2677542154|1952729300|5267282300|47769720800|33408144000|30818155157|478326|11.528|0|39500
2025-07-04 11:33:35|pink_usa_0244|CBUMY|5|202503|202006|15|201612|202009|9.88|7.14|1.42|1.14|0.25|0.3|0.45|0.23|3.33|1.44|5.82|11.43|4.66|4.42|3.06|3.39|2.5|3|0|0|1.61|0.45|0|0|2809891521|5302014700|28499873900|31930938900|3723617008|2647681860|4313|24.52|0|154569
2025-07-04 11:33:37|pink_usa_0245|YZCAY|80|202503|202503|92|200206|202506|40.51|6.46|1.58|0.4|1.14|0.65|1.3|0.85|0.62|1.35|0|0|4.39|24.41|10|5.18|2.75|3|0.1|0.03|1.4|-0.14|0|0|2138597022|5833911100|46894800|27271628700|10039860000|4860156000|13182|10|0|61243
2025-07-04 11:33:39|pink_usa_0246|HEGIY|11|201903|202412|51|201209|202506|20.29|10.25|4.01|2.79|3.6|1.04|4.54|1.14|0.93|0.63|1.99|1.85|3.18|6.77|12.97|9.84|5.2|5|0|0|0.51|0.36|0|0|1993306120|1962004300|1153620500|3129113800|3267247512|27097320|326846|14.36|0|26000
2025-07-04 11:33:41|pink_usa_0247|YSHLF|46|202006|202412|62|200912|202506|7.83|7.39|1.03|0.05|1.44|1.85|1.51|1.89|0.36|0.26|3.56|0.03|3.12|5.36|13.65|6.84|2.41|3|0|0|0.72|1.02|0|0|2106772474|3854149200|928052500|3893637600|6818321900|6763396859|2016|1.7259|0|5600
2025-07-04 11:33:43|pink_usa_0248|SHPMY|77|202503|202503|46|201312|202506|12.06|8.42|0.39|0.28|0.31|0.13|1.1|0.5|0.78|0.71|0|0|2.74|4.95|6|5.17|0|0|0|0|0.19|0.49|0|0|1271965766|6199305600|1926756200|7682189500|5065622492|3927821671|0|6.83|0|47778
2025-07-04 11:33:45|pink_usa_0249|CHJHF|64|202009|202009|17|201606|202009|11.93|7.9|0.76|0.43|0.66|0.43|0.73|0.44|0.27|0|1.81|9.48|2.66|0|6.36|5.45|0|0|0|0|0.26|0.72|0|0|3287826806|3458282500|74923860400|23470280000|23470280000|23470280000|49|0.29|-32.56|281215
2025-07-04 11:33:47|pink_usa_0250|TCYMY|40|201812|202006|3|201912|202009|17.72|16.74|0.99|1.02|1.04|1.09|5.06|4.33|0.66|0.81|0|0|1.82|2.11|10.85|11.91|0|0|0|0|0.62|0.74|0|0|1521261573|3275209200|3662931500|10586415000|11290151895|11291340335|4344|40.15|45.21|57956
2025-07-04 11:33:48|pink_usa_0251|DSFGY|0||202412|30|201712|202506|5.55|5.46|-0.52|-1.41|1.77|1.07|0.4|0.22|0.34|0.13|11.41|12.76|8.41|8.79|5.84|3.44|0|0|0|0|1.33|1.17|18130402783|25825660400|2577119788|2679894600|306189200|-19666600|974703750|0|0|9.15|0|3097
2025-07-04 11:33:50|pink_usa_0252|CGXYY|18|201912|202412|33|201703|202506|119.46|235.36|13.69|23.92|75.67|92.16|5.01|15.06|1.17|1.14|0|0|1.28|4.02|3.25|3.24|0|0|0|0|1.66|-0.18|0|0|8992173157|27950249200|231015100|283749738800|289761660950|0|246|26.5|0|9821
2025-07-04 11:33:51|pink_usa_0253|CRYCY|0||202412|29|201803|202506|10.46|7.49|0.71|0.2|0.98|0.78|1.11|0.54|0.09|0.11|0|0|6.52|7.09|13.37|7.95|0|0|0|0|1.24|1.34|0|0|2165161507|3092690000|727411400|1499308200|3526409727|0|730|3.33|0|19833
2025-07-04 11:33:52|pink_usa_0254|CRYYF|0||202412|29|201803|202506|10.37|9.69|0.69|0.18|0.97|1.01|1.1|0.69|0.09|0.11|0|0|3.89|5.5|13.37|7.95|0|0|0|0|1.34|1.2|0|0|2165161507|3092690000|727411400|2538169400|4565270971|0|0|0.4311|0|19833
2025-07-04 11:33:54|pink_usa_0255|TSGTY|77|202503|202503|90|200212|202506|31.91|13.53|1.57|2.09|1.94|1.86|3.06|1.97|0.22|0|0|0|1.48|9.49|9.34|9.85|4.87|7|0|0|0.79|0.78|0|0|964633389|2925061100|1508361900|5537552400|8348885640|8276648220|26926|30.6|0|38169
2025-07-04 11:33:56|pink_usa_0256|HYSNY|0||202412|66|200812|202506|36.63|493.97|14.31|7.03|11.63|4.13|0.55|0.19|0.12|0.35|-0.07|-34.88|3.86|7.88|7.27|-0.62|0|0|0|0|0.75|0.16|0|0|530946324|325755400|100378300|5154481500|1807534432|0|1398|3.52|0|506
2025-07-04 11:33:58|pink_usa_0257|GWLLY|42|202503|202503|52|201206|202506|10|11.61|0.93|0.59|0.58|0.54|1.88|1.22|0.1|0.65|0|0|5.15|4.8|20.26|6.81|0|0|0|0|1.53|0.97|0|0|1402448119|4656496300|15148800|16703581000|13933281956|14914583376|4517|16.28|0|60297
2025-07-04 11:33:59|pink_usa_0258|GZUHY|0||202412|36|201109|202009|4.46|3.27|2.3|2.27|0.67|0.22|0.68|0.25|2.06|6.47|-18.24|-7.45|8.14|14.06|7.23|3.43|0|0|0|0|0.34|-0.03|0|0|2072188560|107859100|7401209400|16274407400|553474280|0|20|2.95|0|39244
2025-07-04 11:34:01|pink_usa_0259|WYNMY|0||202412|60|201006|202506|22.64|9.36|4.05|4.4|3.31|1.04|27.83|34.88|5.38|-3.37|7.63|5.95|6.51|4.85|27.53|-4.42|0|0|0|0|1.6|1.38|0|0|1034075843|1459829000|4088779200|7892863100|3577128480|0|153090|6.84|0|13400
2025-07-04 11:34:03|pink_usa_0260|PPCCY|10|201312|202412|56|201106|202506|10.21|9.64|0.58|0.28|0.63|0.64|1.79|1.22|0.29|0.08|0|0|3.35|5.06|14.97|10.9|0|0|0|0|1.64|0.25|0|0|7696583725|34564898800|3657687600|11683465400|43079787252|17566776000|87752|48.42|0|183022
2025-07-04 11:34:04|pink_usa_0261|OROVY|0||202412|59|201009|202506|19.38|4.27|0.63|0.21|0.69|1.03|0.83|0.83|0.46|0.23|0|0|3.04|11.76|5.93|21.3|0|0|0|0|0.8|0.71|0|0|2591557739|7917645000|5901458000|3079064200|10992762186|0|22500|83.2314|0|10436
2025-07-04 11:34:06|pink_usa_0262|BEIJF|63|202503|202503|48|200809|202009|10.95|9.73|2.06|1.19|0.81|0.3|0.5|0.22|1.29|2.69|0|0|2.65|3.35|2.71|1.19|1.71|2|0|0|0.16|0.06|0|0|964937503|960105700|336804100|3087061200|283503084|331920004|0|0.0842|0|5440
2025-07-04 11:34:08|pink_usa_0263|ZLIOY|77|202503|202503|53|201203|202506|20.79|12.41|1.34|1.24|1.01|1.08|0.85|0.84|0.58|0.47|0|0|4.01|5.79|12.03|9.16|2.45|4|0|0|0.81|1.2|0|0|1501852263|2193896200|1009394200|8677478700|6716765808|5846212404|704|7.74|0|19016
2025-07-04 11:34:10|pink_usa_0264|AIRYY|59|202503|202503|41|200912|202003|11.55|9.82|1.27|1.28|0.69|0.46|1.4|1.97|1.22|4.09|0|0|1.67|0.95|4.16|-4.18|0|0|0|0|1.49|0.94|0|0|1467690925|3228719500|33623398800|32045047500|11690442740|8471315180|1588|13.4|0|46856
2025-07-04 11:34:12|pink_usa_0265|AICAF|59|202503|202503|41|200912|202003|11.88|9.42|1.27|1.26|0.69|0.43|1.41|1.86|1.22|4.09|0|0|2.03|0.98|4.16|-4.18|2.02|1|0|0|0.96|1.24|0|0|1467690925|3228719500|33623398800|31347110000|10992505230|7965565335|109|0.63|0|46856
2025-07-04 11:34:14|pink_usa_0266|BYDDY|45|202503|202503|58|201012|202506|115.03|21.95|1.5|2.57|1.29|1.2|3.18|8.02|0.85|0.13|0|0|0.75|1.13|2.73|1.43|0|0|0|0|1.97|0.14|0|0|2300736610|21117179400|8594236200|242679335200|257699826020|264131420000|58098938|93.8|0|229154
2025-07-04 11:34:15|pink_usa_0267|SHZHY|0||202412|32|201706|202506|24.18|12.17|5.77|7.4|5.23|2.65|4.7|2.15|0.21|0.36|0.33|-0.15|2.23|4.26|19.2|17.44|0|0|0|0|1.8|1.09|0|0|826162014|3430668700|1637464700|8877890800|10552621248|0|36647|7.02|0|85100
2025-07-04 11:34:17|pink_usa_0268|ALMMF|29|202503|202503|58|201012|202506|83.2|6.14|1|0.67|0.37|0.34|1.06|1.16|2.01|0.76|0|0|0.32|4.45|-1.24|0.11|0|0|0|0|1.02|1.55|0|0|2005474395|3727962800|17729328600|21746435600|11665829828|9196651772|9811|0.68|0|65507
2025-07-04 11:34:19|pink_usa_0269|MAANF|77|202503|202503|47|200812|202009|39.77|16.99|0.49|0.3|0.23|0.15|0.72|0.55|0.73|0.99|0|0|2.48|4.52|4.32|1.68|1.51|3|0|0|1.13|-0.29|0|0|844106378|954797300|4978464700|4496125500|1743061050|1766640150|16|0.225|0|26219
2025-07-04 11:34:21|pink_usa_0270|CHOLF|59|202503|202503|67|200809|202506|194.56|7.85|2.91|1.13|1.73|0.51|1.22|0.6|0.75|0.39|0|0|2.23|4.15|4.87|5.47|1.77|3|0|0|0.83|2.3|0|0|1108637932|1083494200|6758775600|5057501200|3671262885|3563266515|0|0.7694|0|14725
2025-07-04 11:34:23|pink_usa_0271|SFOSF|77|202503|202503|45|201403|202506|20.13|12.81|4.14|3.1|3.04|0.93|2.33|0.79|0.6|0.7|0|0|1.54|1.97|8.88|5.99|2.62|6|0|0|0.47|-0.4|0|0|537190962|2212325000|1627210900|9416244600|5220689282|5100557855|163|1.955|0|30925
2025-07-04 11:34:25|pink_usa_0272|DIPGY|54|202006|202006|48|200809|202009|26.6|14.21|2.88|1.77|0.49|0.27|0.82|0.26|3.64|2.1|0|0|5.17|6.68|0.96|0.86|1.61|2|0|0|0.7|0.72|0|0|1065948568|1441646500|29301930400|23897465000|2544672625|3216980800|543|2.75|-35.52|32976
2025-07-04 11:34:27|pink_usa_0273|WQTEF|0||202006|47|200812|202009|6.85|10.95|0.3|-0.47|0.28|0.14|0.26|0.1|0.49|0.11|0|0|6.1|4.18|2.77|0.79|0|0|0|0|1.92|-0.36|0|0|1203393913|1409008600|1463065500|-858758300|258346341|0|588|0.2163|-19.44|47000
2025-07-04 11:34:28|pink_usa_0274|CHFFY|0||202412|39|201509|202506|11.53|5.88|4.01|2.22|2.21|0.66|1.57|0.36|0.96|1.66|-12.03|-25.92|4.55|7.11|7.12|5.71|0|0|0|0|-0.59|0.98|0|0|720256900|1026439900|726920100|14776882300|2543191650|0|0|4.14|0|13800
2025-07-04 11:34:30|pink_usa_0275|ZIJMY|56|202503|202503|53|201203|202506|17.11|14.16|0.98|1.06|0.91|1.66|1.76|3.48|0.71|1.05|0|0|3.89|2|8.36|5.45|0|0|0|0|0.83|1.54|0|0|1313076307|6375679600|41807600|90149848400|69886556496|66540686034|2292389|52.59|0|19963
2025-07-04 11:34:32|pink_usa_0276|XNGSY|0||202412|59|201009|202506|20.28|10.65|1.84|1.55|1.41|0.58|3.29|1.42|1.12|0.43|0.9|3.32|2.11|4.86|7.88|9.89|0|0|0|0|0.76|0.82|0|0|926667140|1053817900|5850438700|11238472500|8798239533|0|267711|31.67|0|28735
2025-07-04 11:34:33|pink_usa_0277|ZHSHF|0||202412|20|202006|202506|14.71|7.19|0.94|0.91|0.41|0.14|1.91|0.5|1.45|0.76|0|0|3.2|6.4|6.83|9.91|0|0|0|0|0|0|0|0|809280617|2585196300|2388351800|5470952400|3195441765|0|652|1.35|0|31803
2025-07-04 11:34:35|pink_usa_0278|ZHUZY|1|202503|202006|20|201509|202009|14.66|11.44|2.18|1.18|2.61|1.69|2.1|1.05|0.05|0.17|1.59|2.31|2.09|2.49|18.24|10.19|0|0|0|0|0.49|0.35|0|0|842463396|1707538000|454278300|5660699700|5974973400|0|452|22|0|8237
2025-07-04 11:34:36|pink_usa_0279|CEVIY|0||202412|36|201109|202009|11.02|15.66|9.34|13.71|6.94|5.91|0.64|0.24|0.35|1.01|0|0|3.95|2.37|6.56|1.58|0|0|0|0|0.62|0.1|0|0|627841222|1084837100|74852600|4086744100|910037160|0|199|5.4|0|319
2025-07-04 11:34:38|pink_usa_0280|HOKCY|0||202412|62|200912|202506|27.6|21.61|8.46|6.1|6.96|2.19|3.72|2.11|0.64|1.02|1.99|2.07|1.98|5.35|8.18|5.16|0|0|0|0|0.38|0.55|0|0|1432074391|990610800|7931475700|23522686600|15567929624|0|4739|0.8343|0|52693
2025-07-04 11:34:41|pink_usa_0281|TSYHY|0||202412|51|201209|202506|18.4|13.49|4.58|5.47|5.21|3.18|2.37|1.27|0|0.06|0|0|1.86|2.5|14.72|4.29|0|0|0|0|0.61|0.67|0|0|780608891|1748899300|662906200|2419846400|3895370752|0|17168|13.312|0|7233
2025-07-04 11:34:42|pink_usa_0282|SOTGY|0||202412|28|201806|202506|30.04|26.03|3.24|2.86|2.74|1.83|7.47|2.87|0.22|0.24|0.66|0.66|0.55|0.75|18.28|24.07|0|0|0|0|1.68|0.44|0|0|450809984|2925840000|1075508500|7698382800|9743129085|0|20871|89.678|0|21081
2025-07-04 11:34:43|pink_usa_0283|SNPTF|0||202412|48|201306|202506|30.11|22.7|2.81|2.85|2.68|1.6|7.54|2.5|0.22|0.24|-0.59|0|0.66|0.87|18.28|24.07|0|0|0|0|0.81|0.35|0|0|450809984|2925840000|1075508500|6451344300|8496090612|0|430|7.82|0|21081
2025-07-04 11:34:45|pink_usa_0284|ZHAOF|4|201712|202412|62|200912|202506|32.86|51.79|5.61|7.11|4.09|5.28|2.79|3.08|0.96|0.81|-9.5|-11.45|1.72|0.28|6.56|1.78|2|2|0|0|0.8|0.23|0|0|323223054|491466900|2231090300|11337636700|8926122385|8115510285|16|2.5198|0|6670
2025-07-04 11:34:47|pink_usa_0285|CGHLY|0||202503|37|201603|202506|18.77|11.95|3.06|2.54|2.03|0.49|3.37|0.72|1.54|1.12|0|0|2.97|6.98|7.39|11.29|0|0|0|0|-0.13|0.12|0|0|778649148|1142719100|6265523400|12494697000|5002444800|0|127|23|0|59462
2025-07-04 11:34:48|pink_usa_0286|CGHOF|0||202503|65|200903|202506|24.47|12.08|2.62|2.55|1.79|0.49|3.09|0.73|1.54|1.12|0|0|1.78|6.9|7.39|11.29|0|0|0|0|-0.13|0.25|0|0|778649148|1142719100|6265523400|12549178700|5056818456|0|651|0.93|0|59462
2025-07-04 11:34:50|pink_usa_0287|HTCMY|48|202006|202503|57|201103|202506|23.48|11.69|0.94|1.29|0.6|0.69|1.25|1.17|0.84|0.66|2.54|0.5|2.43|4.03|3.22|3.18|4|5|0|0|0.65|0.89|0|0|798112163|1192648200|3519972400|9033944400|6307193499|6305693083|1186|59.305|0|27570
2025-07-04 11:34:52|pink_usa_0288|SHZNY|77|202503|202503|43|201409|202506|8.63|14.39|4.32|5.86|2.54|1.85|0.85|0.61|0.71|1.18|0|0|7.39|8.63|6.36|2.64|1.48|1|0|0|-0.18|-0.16|0|0|309685601|1143521600|411516500|6256156700|2273410509|1984308975|0|44.79|0|5526
2025-07-04 11:34:53|pink_usa_0289|SNYYF|1|202503|202503|53|201203|202506|285.27|8.25|1.81|1.95|1.98|0.55|1.11|1.66|0.1|0.56|-1.88|-7.27|0.59|4.3|6.42|9.88|0|0|0|0|0.64|0.25|0|0|280571900|1059365200|478613400|3077520100|2777113244|0|447|0.8596|0|4958
2025-07-04 11:34:55|pink_usa_0290|CHDGF|0||202412|46|201312|202506|14.75|11.01|-0.22|-0.85|0.89|2.15|0.64|0.99|0.01|0.01|3.38|-0.4|4.82|8.99|6.14|3.78|0|0|0|0|-1.29|0.2|0|0|687746088|738856200|39807000|305485500|1000965272|0|318|0.6828|0|883
2025-07-04 11:34:57|pink_usa_0291|CDGXY|0||202503|44|201406|202506|55.74|11.5|2.1|0.26|3.74|1.42|0.6|0.26|0.03|0.02|6.74|8.61|4.45|1.73|7.13|3.43|0|0|0|0|0.15|0.88|0|0|683755665|646518500|27726700|-315760200|330758364|0|18|2.82|0|327
2025-07-04 11:34:58|pink_usa_0292|WXXWY|0||202412|30|201712|202506|136.34|29.28|36.22|52.88|28.28|5.17|9.42|2.25|0.53|0.06|-3.91|-2.73|0|0|8.41|9.65|0|0|0|0|1.9|1.06|0|0|639570222|1467070000|1415290600|12290607200|12865051105|0|210623|6.35|0|5694
2025-07-04 11:35:00|pink_usa_0293|LKHLY|0||202412|57|201103|202506|14.01|7.72|0.94|0.36|0.77|0.78|1.03|0.75|0.45|0.08|0|0|6.03|6.46|10.48|17.27|0|0|0|0|0.35|-0.07|0|0|353306791|819077100|308001400|283853800|1102553760|0|386|12.88|0|7828
2025-07-04 11:35:01|pink_usa_0294|SHWGY|6|201406|202412|38|201512|202506|17.74|11.15|3.6|6.18|3.31|1.76|3.18|0.96|0.2|0.17|0|0|1.95|6.21|9.29|8.37|0|0|0|0|0.6|0.42|0|0|523213329|1139954500|805651600|2764780600|3138571440|3122269749|227|2.79|0|10153
2025-07-04 11:35:03|pink_usa_0295|AACAY|0||202412|62|200912|202506|21.48|24.1|5.12|2.74|4.84|1.59|4.74|1.89|0.23|0.41|1.99|1.92|1.84|0.6|22.69|6.56|0|0|0|0|0.5|1|0|0|410889587|1032613300|2630967200|6180432800|5940524338|0|18881|5.125|0|39385
2025-07-04 11:35:05|pink_usa_0296|CPKPY|0||202006|39|201012|202009|14.28|4.03|0.64|0.51|0.53|0.29|2|1.25|1.05|1.12|0|0|4.67|4.6|10.42|15.21|0|0|0|0|0.37|0.82|0|0|351292905|648854000|2601274000|3942010600|2156836640|0|1647|2.24|6.67|47000
2025-07-04 11:35:06|pink_usa_0297|SOHOF|0||202412|47|200812|202009|11.49|8.91|10.13|10.42|5.75|1.53|0.71|0.07|0.53|0.43|9.52|5.99|2.48|0|8.97|1.75|0|0|0|0|0.69|-0.99|0|0|1325166876|100065000|173214400|2485004900|327570012|0|1|0.063|0|1737
2025-07-04 11:35:08|pink_usa_0298|MCRPF|0||202412|34|201112|202006|57.62|196.97|3.92|9.94|3.61|1.76|3.31|3.03|0.6|2.65|-3.15|0|0.41|0.17|7.36|-8.19|0|0|0|0|0.26|-1.79|0|0|205313243|974481000|424215000|2989896400|1825872397|0|613|0.9888|0|6707
2025-07-04 11:35:10|pink_usa_0299|HNLGY|0||202412|64|200906|202506|9.88|10.8|12.57|12.86|5.03|1.48|0.67|0.18|0.42|0.6|0|0|3.05|6.7|3.85|0.79|0|0|0|0|0.76|0.93|0|0|2949600439|1393316100|29803900|15606781500|2225047206|0|491|8.1706|0|4618
2025-07-04 11:35:12|pink_usa_0300|HGKGY|12|201312|202412|66|200812|202506|14.9|17.82|43.72|68.24|48.9|16.09|1.61|1.25|0.19|0.03|0|0|5.52|5.48|13.01|6.43|2|2|0|0|0.23|0.76|0|0|2837954944|352032300|2322400|13950681900|13980050112|14000756752|14961|6.56|0|13
2025-07-04 11:35:14|pink_usa_0301|HLPPY|0||202412|68|200806|202506|41.27|16.05|13.38|14.42|11.72|3.05|0.88|0.27|0.21|0.44|0|0|3.99|6.99|6.92|0.05|0|0|0|0|0.79|0.55|0|0|2671853100|1327108800|30190900|11812435500|4530146381|0|94116|4.735|0|4516
2025-07-04 11:35:16|pink_usa_0302|KGDEY|10|201312|202412|29|201306|202009|194.1|1613.96|6.84|18.27|6.8|7.72|4.17|6.05|0.41|0.03|1.15|0.01|0.13|0.06|5.71|0.65|5.88|5|0|0|0.15|0.35|0|0|253684426|498929000|83036000|6216307600|6749327602|4784973886|1584|189.2678|0|9382
2025-07-04 11:35:18|pink_usa_0303|JELCF|0||202503|61|201003|202506|12.07|9.59|1.06|0.6|1|0.69|1.33|0.93|0.19|0.13|2.57|6.83|2.2|2.9|8.83|-17.05|0|0|0|0|0.47|0.49|0|0|416732609|817982000|1372002000|2069488800|2486278800|0|673|2.7|0|35000
2025-07-04 11:35:20|pink_usa_0304|JEHLY|0||202503|27|201809|202506|6.25|7.28|0.64|0.59|0.5|0.52|0.72|0.71|0.19|0.13|3.74|7.36|4.21|3.81|8.83|-17.05|0|0|0|0|0.8|0.08|0|0|416732609|817982000|1372002000|1470940200|1887730200|0|0|20.5|0|35000
2025-07-04 11:35:21|pink_usa_0305|CFTLF|0||202412|31|201709|202506|18.12|23.94|1.03|1|1|0.72|1.56|1.02|0.37|0.39|0|0|0.41|1.06|5.35|8.13|0|0|0|0|2|1.91|0|0|179903430|501530800|152873600|1701517800|1595029184|0|390|0.64|0|67992
2025-07-04 11:35:23|pink_usa_0306|JEXYY|79|202503|202503|67|200809|202506|13.31|10.72|5.71|6.08|4.44|2.15|1.75|1.34|0.37|0.83|0|0|4.48|4.54|8.17|5.49|2.1|2|0|0|0.33|0.41|0|0|137768994|582372900|2749406500|12810392600|7304734600|7313376600|1570|29|0|5517
2025-07-04 11:35:25|pink_usa_0307|BJCHY|1|202503|202006|31|201212|202009|17.55|45.45|3.98|2.76|3.15|2.54|1.33|0.73|0.74|0.87|0|0|3.2|9.98|5.46|1.45|0|0|0|0|0.34|0.87|0|0|290669038|318774900|3849016800|2619510700|1337120268|0|205|1.46|0|1558
2025-07-04 11:35:26|pink_usa_0308|GNGYF|67|202503|202503|46|201312|202506|20.11|11.77|1.09|0.4|1.08|0.42|0.72|0.42|0.03|0.02|0|0|2.57|4.3|3.08|-2.15|0|0|0|0|0.69|0.58|0|0|414363244|321479200|3999620700|1355645700|1604421131|1524263777|272|0.2265|0|41761
2025-07-04 11:35:29|pink_usa_0309|MAORF|0||202412|42|200912|202006|34.1|45.71|3.72|7.23|3.37|4.81|1.53|0.89|0.5|0.11|0.79|0.81|2.98|2.5|3|-10.51|0|0|0|0|0.67|1|0|0|306834783|215000000|1445200000|2626119000|2527619000|0|1079|2|0|3227
2025-07-04 11:35:31|pink_usa_0310|JNBYF|0||202412|24|201906|202506|8.45|6.47|1.13|0.87|1.23|1.06|2.81|2.39|0.02|0.02|0|0|9.94|11.09|33.47|21.56|0|0|0|0|1.1|1.12|0|0|118936860|235882300|69769600|565836300|788500000|0|0|1.52|0|1128
2025-07-04 11:35:32|pink_usa_0311|XNGIF|0||202412|39|201509|202506|11.39|6.54|0.84|1|0.4|0.15|0.53|0.28|0.32|1.2|-8.97|-9.22|4.19|9.12|4.55|2.28|0|0|0|0|-1.84|-0.16|0|0|123918617|242082500|692346500|1374784400|246461137|0|0|0.1285|0|6700
2025-07-04 11:35:33|pink_usa_0312|VTSYF|0||202503|65|200903|202506|35.09|42.71|2.77|4.42|2.67|1.6|6.36|3.22|0.11|0.09|0.02|-0.21|1.45|1.1|18.07|14.97|0|0|0|0|0.43|0.86|0|0|74040636|163068800|478237400|1158961900|1281021600|0|33|1.2|0|6755
2025-07-04 11:35:35|pink_usa_0313|HMCTF|0||202412|47|200812|202009|9.59|47.9|4.16|14.99|3.77|2.07|1.05|1.12|0.48|0.56|-2.07|-4.33|3.11|0|8.6|5.18|0|0|0|0|0.68|3.54|0|0|155488167|74119700|998960200|859070000|625161694|0|1123|1.3211|0|973
2025-07-04 11:35:37|pink_usa_0314|GRVWF|0||202006|50|201206|202412|13.98|11.61|1.99|1.17|1.98|0.91|1.93|0.93|0.09|0.11|7.01|10.16|5.22|4.52|13.78|11.58|0|0|0|0|0.53|1.54|0|0|71552090|83986900|193886200|279494600|378501586|0|0|0.2831|0|1663
2025-07-04 11:35:39|pink_usa_0315|HDVTY|0||202412|43|200912|202009|35.61|17.72|1.79|0.73|2.98|0.1|1.15|0.14|0|0|0|0|70.63|3.91|7.16|6.83|0|0|0|0|0.59|1.64|0|0|107501035|15972200|99217100|3347900|19317980|0|1|0.0317|0|1262
2025-07-04 11:35:41|pink_usa_0316|CHWTF|0||202412|43|200912|202009|13.54|12.55|0.77|0.74|0.82|1.28|2.41|0.35|0.44|0.67|23.89|-24.4|0.33|0|-6.76|8.47|0|0|0|0|2.2|2.32|0|0|162085687|24734100|110743200|211291400|81811800|0|25|0.2|0|684
2025-07-04 11:35:43|pink_usa_0317|JRSS|29|202409|202409|15|201609|202006|45.44|106.21|2.1|0.57|1.33|0.06|3.93|0.66|-0.2|-6.79|-0.24|-0.66|0|0|19.61|0.05|6.04|8|0|0|1.31|5.18|0|0|867900|1400|38514700|3300800|1996529|425680|950|0.0236|0|811
2025-07-04 11:35:44|pink_usa_0318|IINX|37|202006|202006|12|201706|202006|2106.35|331.07|25.41|0.36|24.95|0.28|12984.67|0.63|4.05|0.28|-0.07|0.02|0|0|-40.73|-2.18|5.13|5|0|0|-7.36|2.21|0|0|303282|1285400|6573900|7511300|5805045|5709930|3881|0.05|-97.41|203
2025-07-04 11:35:45|pink_usa_0319|LBTI|52|202006|202006|49|200806|202009|21.96|10.16|10.47|5.87|1.44|10.24|7.88|35.39|0.19|0|17128.36|0|0|0|-59.67|1199.81|2.87|5|4.78|5.69|11.72|7.86|0|0|10347606|1149600|3132200|-84200|18597|18597|0|0.0001|0|153
2025-07-04 11:35:47|pink_usa_0320|IESFY|37|202503|202503|48|201306|202506|10.27|8.08|3.24|4.26|1.57|1.45|1.43|1.36|1.43|1.64|6.95|8.36|3.37|5.65|5.55|4.55|3.91|3|0|0|-2.98|-49.74|0|0|1411848115|1741432000|3193478900|6513753700|5639407688|5639407688|509|127.28|0|2479
2025-07-04 11:35:49|pink_usa_0321|CMTOY|33|202503|202503|46|201312|202506|47.25|5.52|1.49|1.4|1.08|2.45|1.23|0.93|0.74|0.24|0|0|2.6|4.02|3.13|0.41|3.04|2|0|0|0.43|1.07|0|0|293284480|2983109100|3439830700|1065149100|3082339168|2727160480|158|11.84|0|7647
2025-07-04 11:35:51|pink_usa_0322|DNSKF|49|202503|202503|62|200912|202506|17.77|8.69|13.27|13.09|1.91|3.65|0.93|1.18|7.63|6.8|12.06|-2.59|3.87|7.02|0.76|0.62|0|0|0|0|0.5|1.13|197058517993|195685636300|38407888113|41305125800|2160545300|154783476200|29096126500|29669230500|0|35|0|22191
2025-07-04 11:35:53|pink_usa_0323|DNKEY|49|202503|202503|38|201512|202506|9.83|10.12|12.59|13.07|2.2|4.26|0.97|1.37|7.63|6.8|7.56|-2.63|5.22|7.87|0.76|0.62|0|0|0|0|0.37|1.33|197058517993|195685636300|38407888113|41305125800|2160545300|159564122000|33901143962|34568891994|530935|20.39|0|22191
2025-07-04 11:35:54|pink_usa_0324|AMKBY|43|202503|202503|54|201112|202506|95.47|4.1|1.11|0.87|0.78|0.52|0.92|0.51|0.4|0.09|6.54|7.44|3.16|12.41|3.09|2.85|0|0|0|0|0.56|1.15|0|0|4371630728|8913000000|34980000000|25785138600|28642292328|37535333641|1485076|9.23|0|83512
2025-07-04 11:35:56|pink_usa_0325|AMKAF|43|202503|202503|56|201106|202506|82.03|4|1.03|0.83|0.74|0.5|0.88|0.5|0.4|0.09|6.59|5.87|50.54|9.12|3.09|2.85|0|0|0|0|2.4|1.29|0|0|4371630728|8913000000|34980000000|25075920000|27928620000|36599940000|8880|1800|0|83512
2025-07-04 11:35:58|pink_usa_0326|NONOF|149|202503|202503|67|200809|202506|22.49|20.58|6.5|8.22|6.92|7.1|15.51|15.36|0.11|0.86|4.06|3.43|1.91|2.39|52.07|69.44|0|0|0|0|0.76|0.23|0|0|1775052419|6027118300|7618479200|319920269200|308725785324|162923652000|7114984|69.48|0|44089
2025-07-04 11:36:01|pink_usa_0327|DOGEF|25|202503|202503|34|201612|202506|30.49|104.36|3.96|9.32|3.44|2.04|2.6|1.44|0.56|0.96|1.38|1.16|1.82|1.12|11.06|4.59|0|0|0|0|0.31|0.71|0|0|3715295445|3317888800|17196263200|28339342100|18133131620|18264065980|12309|43.15|0|6731
2025-07-04 11:36:02|pink_usa_0328|DNNGY|25|202503|202503|31|201709|202506|35.64|103.32|4.34|9.29|3.68|2.02|2.65|1.43|0.56|0.96|1.43|1.17|1.53|1.13|11.06|4.59|2.41|2|0|0|0.36|0.63|0|0|3715295445|3317888800|17196263200|28158819200|17952608656|18082242496|838459|14.24|0|6731
2025-07-04 11:36:04|pink_usa_0329|VWDRY|49|202503|202503|62|200912|202506|46.31|24.94|0.98|1.89|1.07|0.78|3.59|4.15|0.31|0.99|4.33|2.03|1.42|0.56|8.61|12.73|3.2|3|0|0|1.24|1.18|0|0|1975105835|3856341800|1882697600|14832720300|15068668260|2617116990|994920|4.98|0|25865
2025-07-04 11:36:05|pink_usa_0330|VWSYF|49|202503|202503|62|200912|202506|45.43|25.25|0.98|1.88|1.08|0.79|3.59|4.2|0.31|0.99|4.34|0.89|1.38|0.53|8.61|12.73|0|0|0|0|1.2|1.14|0|0|1975105835|3856341800|1882697600|15019172100|15255120018|2649500000|37048|15.14|0|25865
2025-07-04 11:36:07|pink_usa_0331|CABGY|28|201512|202412|34|201612|202506|34.95|14.51|2.26|2.49|1.83|1.76|2.01|4.83|0.66|1.3|3.26|1.97|1.71|2.77|6.02|8.83|0|0|0|0|1.16|0.88|0|0|675577240|1618536700|4004446000|22531557500|18728742644|21630455600|5218822|28.36|0|41248
2025-07-04 11:36:09|pink_usa_0332|CABJF|28|201512|202412|34|201612|202506|35.05|14.33|2.27|2.49|1.81|1.74|2.13|4.77|0.66|1.3|2.12|-0.33|1.26|2.82|6.02|8.83|0|0|0|0|0.49|1.01|0|0|675577240|1618536700|4004446000|22293818900|18491004000|21355880000|1211499|140|0|41248
2025-07-04 11:36:10|pink_usa_0333|TPDKY|46|202006|202006|26|201403|202009|15.69|28.29|1.15|1.09|1.16|1.25|3.94|4.57|1.14|0.62|6.93|4.89|5.26|2.65|14.23|9.43|0|0|0|0|0.13|0.24|0|0|456070467|800285800|143614000|3557710100|3807676800|3815490150|4742|4.365|-2.51|2300
2025-07-04 11:36:12|pink_usa_0334|ISSDY|36|201812|202006|2|201912|202006|16.84|14.92|0.47|0.43|0.27|0.21|2.81|1.66|1.91|2.17|0|0|3.91|0|-0.63|-5.3|0|0|0|0|0.25|1.42|0|0|586895527|541267700|603570900|4813590900|2319806880|2324881120|7335|6.28|-49.78|439264
2025-07-04 11:36:13|pink_usa_0335|HLUYY|46|202006|202006|34|201203|202009|40.64|25.64|2.65|2.94|2.68|2.51|3.69|2.98|0.19|0.72|1.44|-2.32|1.75|1.85|9.4|8.28|7.15|9|0|0|0.4|1.06|0|0|536906614|488921100|397804600|7603098400|6512944972|6516167000|79261|32.7775|-0.52|5843
2025-07-04 11:36:14|pink_usa_0336|HLUKF|46|202006|202006|43|200912|202009|34.07|25.17|2.34|2.89|2.38|2.47|3.32|2.93|0.19|0.72|1.74|-3.94|2.49|0|9.4|8.28|0|0|0|0|0.35|1.28|0|0|536906614|488921100|397804600|7484367300|6394220706|6397384000|8243|32.18|-6.86|5843
2025-07-04 11:36:15|pink_usa_0337|DSDVY|49|202503|202503|47|201309|202506|32.27|35.09|1.28|2.38|1.19|2.17|5.16|3.42|0.56|0.54|1.87|3.38|0.43|0.42|14.78|6.51|3.88|4|0|0|0.37|1.03|0|0|696567372|12422391400|2104276400|53199788200|56667230720|55547737344|6387929|120.32|0|53399
2025-07-04 11:36:17|pink_usa_0338|NVZMY|49|202503|202503|62|200912|202506|32.43|62.99|5.76|8.12|5.94|6.34|6.78|2.74|0.14|0.15|2.8|3.02|1.24|1.67|22.24|21.5|6.54|8|0|0|0.74|0.5|0|0|175113457|277617600|1532118300|34923794100|33362533080|20159496000|3063080|71.64|0|6180
2025-07-04 11:36:19|pink_usa_0339|GNNDY|49|202503|202503|52|201206|202506|30.83|19.29|3.29|5.9|2.84|0.88|4.97|1.44|0.54|1.05|4.17|1.88|0.57|0.28|12.72|9.54|0|0|0|0|0.62|0.54|0|0|57592883|114159900|162018300|3771093400|2242917875|1996027087|4974|46.21|0|6200
2025-07-04 11:36:21|pink_usa_0340|GGNDF|49|202503|202503|61|201003|202506|28.57|18|2.98|5.78|2.64|0.82|4.27|1.34|0.54|1.05|4.3|1.78|0.57|0.29|12.72|9.54|6.66|9|0|0|0.58|0.88|0|0|57592883|114159900|162018300|3621355200|2093179688|1862770000|253|14.375|0|6200
2025-07-04 11:36:23|pink_usa_0341|WILYY|8|201312|202412|56|201106|202506|26.67|27|3.78|4.07|3.33|2.87|6.57|6.8|0.86|1.35|1.71|1.15|0|0|15.37|5.2|7.29|8|0|0|0.41|-0.26|0|0|86213323|155142900|583808900|10733722200|9076539323|3011461750|3345|21.305|0|16107
2025-07-04 11:36:24|pink_usa_0342|WILLF|0||202412|58|201012|202506|25.99|26.45|3.74|4.27|3.31|2.82|7.14|6.67|0.86|1.35|1.73|1.15|0|0|15.37|5.2|0|0|0|0|0.29|1.31|0|0|86213323|155142900|583808900|10550530000|8893347025|0|5500|41.75|0|16107
2025-07-04 11:36:26|pink_usa_0343|CLPBY|50|202503|202503|46|201312|202506|47.81|32.58|8.26|12.4|8.02|5.34|21.44|8.69|0.4|1.37|2.38|1.58|2.37|3.32|38.85|45.19|7.79|10|0|0|0.41|0.05|0|0|164656866|105746600|572947300|24629860700|21364772640|20238886128|1971574|9.48|0|12000
2025-07-04 11:36:28|pink_usa_0344|AKABY|46|202006|202006|13|201706|202009|663.19|767.18|4.56|7.32|4.38|7.17|4.3|7.3|0.17|0.22|0.16|0.1|0.11|0|4.37|0.82|6.56|8|0|0|0.3|1.26|0|0|68815423|44049700|262487700|3632718900|3569058129|3632780684|218|65.39|60.39|2405
2025-07-04 11:36:29|pink_usa_0345|AMBBY|50|202503|202503|32|201706|202506|132.63|80.04|13.72|13.65|10.99|4.94|14.78|4.83|0.66|0.49|0.41|0.08|0.29|0.35|10.73|4.19|6.81|9|0|0|0.26|-0.18|0|0|14779879|92836500|93379200|4049524900|4142361390|3866485730|3047|15.55|0|3731
2025-07-04 11:36:31|pink_usa_0346|AMBFF|50|202503|202503|33|201703|202506|132.43|80.23|13.55|13.95|11.03|4.95|15.44|4.84|0.66|0.49|0.09|0.08|0.26|0.34|10.73|4.19|0|0|0|0|1.59|0.26|0|0|14779879|92836500|93379200|4059114900|4151951423|3875437080|406|15.586|0|3731
2025-07-04 11:36:33|pink_usa_0347|CHYHY|44|202006|202006|27|201312|202009|40.33|53.14|9.1|15.07|8.46|12.91|11.29|13.7|0.89|1.59|1.78|0.68|2.03|1.79|13.57|13.77|5.31|6|0|0|0.26|0.5|0|0|75703783|114651200|780390600|16159861900|13900656000|13763024880|627897|26.4|29.15|3286
2025-07-04 11:36:34|pink_usa_0348|CRTSF|44|202006|202006|39|201012|202009|36.51|52.34|7.69|15.05|7.1|13.52|9.04|13.49|0.89|1.59|2.09|0.69|1.21|0.94|13.57|13.77|0|0|0|0|0.16|0.79|0|0|75703783|114651200|780390600|16138800300|14558831000|14414686020|5519|110.6|30.15|3286
2025-07-04 11:36:35|pink_usa_0349|SAXPY|49|202503|202503|62|200912|202506|14.33|24.32|0.84|1.13|2.86|2.76|1.99|3.56|0.19|0.4|5.06|1.64|6.32|3.59|11.7|5.32|0|0|0|0|0.89|1.52|0|0|16139647083|1968758300|367767100|30105582700|28850079936|23813487328|1018637|21.44|0|10322
2025-07-04 11:36:37|pink_usa_0350|NOKBF|105|202503|202503|67|200809|202506|28.22|34.32|1.18|0.8|1.36|1.39|2.21|1.24|0.23|0.2|6.41|4.8|3.54|2.74|16.34|3.11|0|0|0|0|1.05|1.12|0|0|8928772011|7816587300|2954508100|24548752200|27711279650|29001869650|1376553|5.15|0|98322
2025-07-04 11:36:39|pink_usa_0351|FOJCY|49|202503|202503|62|200912|202506|13.09|14.6|3.51|1.61|2.9|2.82|1.42|1.57|0.51|0.48|0|0|6.46|12.09|9.97|7.9|2.51|2|0|0|0.84|1.88|0|0|3308719865|4672418600|21823096700|16791302400|16361617428|16198041090|25073|3.647|0|20179
2025-07-04 11:36:41|pink_usa_0352|SEOAY|86|202503|202503|79|200012|202009|28.46|13.04|0.99|1.65|0.69|0.85|1.07|0.76|0.69|0.55|5.63|1.56|3.88|2.26|3.47|7.8|4.03|6|0.06|0.02|1.32|1.27|0|0|1021964763|1795585500|6862322300|12784260600|8532868400|8532652000|503036|10.82|0|24817
2025-07-04 11:36:43|pink_usa_0353|NTOIY|50|202503|202503|54|201106|202412|21.31|20.34|0.85|2.71|0.71|0.46|2.49|1.32|0.59|0.63|2.87|2.06|3.42|6.5|11.27|23.54|4.2|7|0|0|-0.08|0.97|0|0|630197343|1238185500|5287921200|14030434100|10355923728|10364622372|352035|6.74|0|4890
2025-07-04 11:36:45|pink_usa_0354|MXTOF|84|202006|202006|13|201706|202009|26.59|7.03|9.93|11.91|8.98|7.25|2.91|0.61|0.52|0.48|3.48|1.36|3.73|9.85|9.37|10.14|3|1|0|0|0.89|0.91|0|0|595858027|1138615900|3161447400|3357078400|2033454269|2033454269|1571|13.5385|-66.36|15584
2025-07-04 11:36:47|pink_usa_0355|UPMKF|89|202503|202503|102|199912|202506|24.78|45.71|1.14|1.65|0.91|1.34|1.16|1.33|0.38|0.38|4.69|4.46|4.91|5.83|6.46|7.29|0|0|0|0|0.66|0.59|0|0|556628295|917815800|5330935800|18357513600|14714667220|14842406920|73660|27.83|0|19029
2025-07-04 11:36:49|pink_usa_0356|UPMMY|89|202503|202503|23|201909|202506|25.65|44.84|1.49|1.64|1.45|1.31|1.44|1.3|0.38|0.38|0|0|2.75|5.97|6.46|7.29|3.44|5|0|0|0|0|0|0|556628295|917815800|5330935800|18078031900|14434438200|14559745200|3593183|27.3|0|19029
2025-07-04 11:36:51|pink_usa_0357|WRTBY|49|202503|202503|55|201109|202506|21.71|24.54|1.63|0.87|2.15|2|3.89|5.5|0.41|0.2|0|0|3.01|1.71|13.32|4.35|0|0|0|0|-5.11|0.85|0|0|534296265|1677611500|525220900|13115832500|14293846280|13943750000|18533|4.85|0|18334
2025-07-04 11:36:53|pink_usa_0358|OUKPY|49|202503|202503|22|201912|202506|32.77|29.59|1.34|2.92|1.24|2.01|2.95|3.54|0.71|0.54|1.68|-2.81|1.68|3.28|2.89|9.62|4.24|7|0|0|0.93|0.27|0|0|431369828|576881900|557836300|11389613400|10363564590|10366302714|32675|6.26|0|16356
2025-07-04 11:36:54|pink_usa_0359|KNCRY|49|202503|202503|48|201306|202506|24.74|14.54|0.95|0.92|0.79|1.3|2.68|3.11|0.69|0.42|1.29|-2.39|3.27|2.39|8.22|3.86|7.95|9|0|0|0.31|0.07|0|0|232030576|670828100|420401600|6103096000|5969428205|5988977577|6243|15.0716|0|17270
2025-07-04 11:36:56|pink_usa_0360|KNYJY|50|202503|202503|56|201106|202506|24.93|32.84|2.48|4.19|2.49|2.82|9.72|14.98|0.11|0.41|3.13|2.19|2.95|2.98|35.8|28.32|4|4|0|0|0.64|0.65|0|0|697651264|469190100|810798900|34479912300|33990482634|34224696000|754663|32.82|0|60592
2025-07-04 11:36:58|pink_usa_0361|KKOYY|49|202503|202503|46|201312|202506|51.86|24.82|1.61|0.92|1.25|0.76|6.89|3.71|0.32|0.56|4.55|2.55|4.71|4.32|6.3|12.57|5.17|6|0|0|-0.52|0.21|0|0|584886309|159643700|4083451800|11143460500|9809055872|9771805120|212290|12.32|0|24982
2025-07-04 11:37:00|pink_usa_0362|NKRKY|49|202503|202503|50|201203|202409|26.39|185.04|2.77|2.73|2.52|0.7|2.69|0.73|0.25|0.73|4.67|1.21|5.33|7|16.3|5.26|5.8|5|0|0|1.31|0.45|0|0|263164722|91781600|1107462500|1833243000|965106100|964444600|5400|3.5|0|4729
2025-07-04 11:37:01|pink_usa_0363|CRARY|47|202503|202503|60|201006|202506|10.2|8.65|2.36|-16.03|1.46|2.13|0.52|0.68|3.86|4.11|0|0|5.01|6.6|0.68|1.54|0|0|0|0|1.63|1.9|771252272540|948777235300|205492946091|177826819000|6072093300|233241352200|56932132635|54254083334|1749351|9.41|0|75423
2025-07-04 11:37:03|pink_usa_0364|AXAHY|52|200712|202412|66|200812|202506|12.77|13.1|-1.44|-3.47|0.44|1.12|1.66|2.06|0.83|1.24|-3.43|3.75|4.31|4.96|3.51|2|0|0|0.07|0.04|1.48|1.16|0|0|256987100066|347099813200|3032110300|-172942461300|106854061424|159951681136|6199995|49.12|0|120869
2025-07-04 11:37:05|pink_usa_0365|BNPQY|45|202503|202503|58|201012|202506|8.89|9.23|3.44|1.06|0.79|1.27|0.66|0.72|3.82|2.66|15.99|-69.19|4.32|6|1.6|1.73|0|0|0|0|1.29|1.74|975827128495|1558950073800|196541489078|215570913100|35667784400|268176133100|102024407836|112672617856|8687398|45.14|0|199000
2025-07-04 11:37:07|pink_usa_0366|CNPAY|0||202006|34|201203|202009|9.19|5.63|-6.67|-8.39|0.26|0.22|0.61|0.39|0.31|0.38|1.59|-7.16|4.88|0|5.43|4.84|0|0|0|0|0.23|1.59|0|0|265409078159|336690770900|174323800|-318690734600|8190043602|0|1171|5.97|-41.18|5135
2025-07-04 11:37:09|pink_usa_0367|SCGLY|47|202503|202503|60|201006|202506|62.42|9.36|0.57|-0.36|0.5|0.65|0.48|0.59|2.12|2.42|-8.35|0.26|4.57|2.13|1.83|1.56|0|0|0|0|1.44|1.54|568939692805|693561495600|142711915980|183878126000|33528662000|55797286100|45337150320|49138775070|6155501|11.55|0|138240
2025-07-04 11:37:11|pink_usa_0368|TTFNF|117|202503|202503|67|200809|202506|15.56|10.3|0.85|0.89|0.7|0.74|1.32|1.14|0.53|0.5|5.56|5.24|5.83|5.77|11.47|-1.62|0|0|0|0|0.91|0.66|0|0|19093544299|29074000000|104925000000|167219414300|134836414259|158920959000|4336350|61.1705|0|107776
2025-07-04 11:37:13|pink_usa_0369|ECIFY|0||202006|43|200912|202009|22|19.26|1.01|0.91|0.53|0.31|1.32|0.6|1.15|1.25|1.76|3.37|6.58|3.34|3.52|1.75|0|0|0|0|1.13|1.16|0|0|27476197614|34081999700|173312771700|70133933000|30522011790|0|214358|1.97|-6.98|161522
2025-07-04 11:37:14|pink_usa_0370|NTXFY|40|202006|202006|37|201106|202009|12.1|15.74|1.79|4.17|0.98|0.79|0.76|0.34|2.67|2.53|0|0|7.21|0|2.01|0.69|0|0|0|0|0.47|0.32|154574128871|126525375000|37277972424|23505603000|2249340000|38272214400|7229139840|7231781385|3079|22.95|-43.11|7255
2025-07-04 11:37:15|pink_usa_0371|SCRYY|38|200606|202412|70|200712|202506|116.49|2307.16|-0.46|-0.84|0.72|3.62|1.8|1.27|0.38|0.75|0|0|4.47|11.9|6.42|1.74|0|0|0.02|0|1.11|1.94|0|0|12303855353|22972663900|842189400|-13421489600|6001789985|3366094740|18228|3.35|0|3028
2025-07-04 11:37:17|pink_usa_0372|SZCRF|38|200606|202412|64|200906|202506|131.97|2256.29|-0.46|-0.83|0.76|3.54|0.83|1.25|0.38|0.75|0|0|5.55|12.18|6.42|1.74|0|0|0|0|0.68|1.65|0|0|12303855353|22972663900|842189400|-13555858400|5867421225|3290733100|925|32.75|0|3028
2025-07-04 11:37:19|pink_usa_0373|PUGOY|0||202006|19|201512|202009|9.05|7.86|0.24|0.2|0.23|0.25|1.02|0.73|1.44|0.62|16.87|-11.41|3.02|0|2.45|6.06|0|0|0|0|1.2|1.06|0|0|15013381541|18742625600|18590795100|13755311600|16032768331|0|197326|18.0745|-27.93|208780
2025-07-04 11:37:21|pink_usa_0374|PEUGF|0||202006|41|201006|202009|8.8|7.85|0.29|0.2|0.18|0.25|0.82|0.73|1.44|0.62|9|-12.03|1.71|0|2.45|6.06|0|0|0|0|1.45|1.51|0|0|15013381541|18742625600|18590795100|13724708800|16002165520|0|3018|18.04|-28.18|208780
2025-07-04 11:37:28|pink_usa_0375|SNYNF|76|202503|202503|67|200809|202506|19.76|16.94|2.86|3.25|2.61|2.44|1.62|1.45|0.25|0.26|6.33|1.5|4.3|4.63|9.42|12.81|0|0|0|0|0.54|0.21|0|0|6668035523|8648899000|11926000700|128579428400|115744898681|119325561960|4521301|94.9899|0|100409
2025-07-04 11:37:30|pink_usa_0376|CHDRY|0||202412|54|201112|202506|21.39|16.55|1.72|2.15|1.08|1.02|3.68|3.65|1.03|0.94|4.45|3.36|4.29|2.79|5.9|3.37|0|0|0|0|0.66|1.08|0|0|7095287005|14331770600|35003104400|146209306200|92370214400|0|34564|128|0|163309
2025-07-04 11:37:31|pink_usa_0377|LVMUY|11|201906|202412|62|200912|202506|22.57|19.5|2.96|4.87|2.83|2.89|3.75|3.72|0.36|0.34|1.4|-0.39|2.04|2.72|12.36|8.1|0|0|0|0|1.02|0.65|0|0|5410380170|14138224600|34997481100|272786514500|262082581446|12193137528|59909512|105.06|0|147715
2025-07-04 11:37:35|pink_usa_0378|LVMHF|0||202412|62|200912|202506|22.55|19.56|2.96|4.88|2.83|2.9|3.73|3.73|0.36|0.34|1.44|-0.27|2.01|2.71|12.36|8.1|0|0|0|0|0.94|0.7|0|0|5410380170|14138224600|34997481100|273582121600|262880842620|0|2599777|526.9|0|147715
2025-07-04 11:37:37|pink_usa_0379|RNLSY|0||202412|43|201409|202506|8.02|15.68|1.03|1.14|0.34|0.21|0.61|0.42|1.56|2.3|-7.6|-25.87|4.89|5.33|3.14|-9.07|0|0|0|0|1.31|1.85|0|0|15665644900|22985150700|18624535200|63606107500|13261342965|0|302322|9.15|0|183002
2025-07-04 11:37:38|pink_usa_0380|ENGIY|0||202412|62|200912|202506|22.47|13.29|1.02|1.03|0.53|0.72|0.88|1.58|0.9|1.4|7.07|-3.08|7.23|7.16|0.27|-1.43|0|0|0|0|0.79|1.45|0|0|14582686604|18456590100|56929670700|95904487300|56958753724|0|7296422|23.48|0|171103
2025-07-04 11:37:40|pink_usa_0381|ENGQF|0||202412|62|200912|202506|21.55|13.13|1.02|1.02|0.53|0.71|0.87|1.57|0.9|1.4|7.68|-3.03|7.62|7.25|0.27|-1.43|0|0|0|0|0.68|1.73|0|0|14582686604|18456590100|56929670700|95249530400|56303776573|0|275456|23.21|0|171103
2025-07-04 11:37:43|pink_usa_0382|FNCTF|48|200812|202006|43|200912|202009|24.71|9.65|0.76|0.35|0.8|0.98|1.19|1.24|0.18|0|12.19|4.74|6.73|5.29|6.72|8.37|0|0|0|0|0.6|0.38|0|0|7343392972|14301303700|38907958700|30294238800|41715333320|43800944870|99575|15.7|0|142969
2025-07-04 11:37:45|pink_usa_0383|VEOEY|32|200812|202412|62|200912|202506|29.96|23.77|0.83|0.84|0.37|0.55|2.05|1.94|2.2|1.39|13.65|-6.92|4.87|4.39|1.24|0.68|0|0|0.07|0.13|1.14|0.95|0|0|5482938221|12241265500|10116181700|35024981100|26061044625|9248204595|1372773|17.85|0|178780
2025-07-04 11:37:47|pink_usa_0384|ESLOY|0||202412|62|200912|202506|30.85|49.9|3.5|3.82|3.3|4.45|3.65|3.01|0.33|0.24|0.27|-4.08|1.27|1.64|10.15|-0.01|0|0|0|0|0.77|1.13|0|0|1472720239|2342323100|6029355900|134842561700|126576273588|0|6480253|137.24|0|68972
2025-07-04 11:37:48|pink_usa_0385|VCISY|0||202412|62|200912|202506|14.38|16.35|1.21|1.49|0.81|1.09|2.12|2.66|1.48|1.12|1.64|-0.45|4.09|3.61|6.16|3|0|0|0|0|1.13|0.93|0|0|8351770757|16826016900|10964407800|105246513000|82691876003|0|6844261|36.8899|0|219267
2025-07-04 11:37:50|pink_usa_0386|LRLCY|0||202412|62|200912|202506|28.09|33.37|3.61|5.81|3.76|4.92|4.19|6.62|0.09|0.2|2.34|0.19|1.23|1.85|13.99|10.62|0|0|0|0|0.73|0.43|0|0|3008473470|4246982400|5782715700|230842884000|228445104151|0|7746952|85.51|0|87974
2025-07-04 11:37:52|pink_usa_0387|DANOY|9|200606|202412|70|200712|202506|20.64|24.37|2.09|1.99|1.64|1.8|5.68|2.84|0.9|0.75|1.53|-0.36|1.72|2.97|8.55|5.57|0|0|0.02|0.01|0.72|0.65|0|0|3923586018|6409911200|7427320700|60136758200|52621761676|40166548480|11593961|16.36|0|102449
2025-07-04 11:37:55|pink_usa_0388|GPDNF|9|200606|202412|67|200809|202506|21.15|24.42|2|1.95|1.59|1.8|2.66|2.85|0.9|0.75|1.68|-0.36|2.32|2.97|8.55|5.57|0|0|0|0|0.89|0.35|0|0|3923586018|6409911200|7427320700|60252550200|52737553644|40254934528|85601|81.98|0|102449
2025-07-04 11:37:57|pink_usa_0389|SBGSY|0||202412|62|200912|202506|20.51|33.1|1.66|2.68|1.66|3.72|2.17|4.73|0.45|0.49|2.8|0.74|2.81|1.64|7.27|6.92|0|0|0|0|1.11|0.78|0|0|4004771783|7166405600|4016196600|159016722700|149983392738|0|14284968|53.38|0|146406
2025-07-04 11:37:58|pink_usa_0390|AFLYY|62|202006|202006|64|200403|202003|16.32|7.9|0.31|0.14|0.15|0.1|1.84|10.5|-4.82|-2.58|4.86|3.06|0.69|0|0.06|-57.65|4.42|4|0.04|0.09|1.27|1|0|0|4934728068|5837037300|19578255400|1730134000|482998725|546797056|125463|1.13|0|83896
2025-07-04 11:38:00|pink_usa_0391|AFRAF|65|202503|202503|67|200809|202506|15.17|4.32|0.25|0.13|0.11|0.08|1.99|10.59|-4.67|-1.33|0|0|0|0|0.06|-57.65|0|0|0|0|0.61|1.4|0|0|5007947732|6303489900|19578255400|1719804400|2406001644|4432540170|2394|9.1602|0|83896
2025-07-04 11:38:02|pink_usa_0392|SZEVF|0||202006|42|200912|202006|22.39|21.26|1.12|1.26|0.48|0.56|1.41|1.75|2.08|2.65|3.29|-11.32|4.99|0|2.09|-1.76|0|0|0|0|0.79|1.4|0|0|3537210282|5834788000|11122311500|24375335000|10804616880|0|27711|17.2|9|89000
2025-07-04 11:38:03|pink_usa_0393|BOUYY|52|202503|202503|28|201806|202506|11.91|14.88|0.5|0.54|0.32|0.28|1.22|1.27|0.83|0.94|3.47|-4.86|4.84|5.04|5.02|3.78|0|0|0|0|0.09|0.12|0|0|4444886431|5081539400|10025308400|26719987200|16951963500|18000000000|335997|9|0|133197
2025-07-04 11:38:05|pink_usa_0394|SAFRY|0||202412|60|200912|202412|23.18|52|1.66|1.93|1.78|4.65|4.02|12.81|0.6|0.43|1.58|1.01|1.95|1.02|10.33|3.45|0|0|0|0|0.85|1.67|0|0|3450705261|6887532800|5554745100|133958506700|137158664251|0|17358994|81.67|0|58324
2025-07-04 11:38:07|pink_usa_0395|EFGSY|0||202412|54|201112|202506|14.49|11.85|1.24|1.15|0.4|0.51|1.62|1.83|4.95|2.3|3.51|-2.85|2.6|3.83|1.88|2|0|0|0|0|0.39|1.75|0|0|3327773296|6346436400|3118709900|24028969600|12801219300|0|41475|27.75|0|72500
2025-07-04 11:38:08|pink_usa_0396|DUAVF|0||202412|49|201303|202506|25.3|28.02|1.86|0.34|2.37|4.15|2.53|4.2|0.21|0.01|2.01|3.29|1.16|1.5|8.32|10.11|0|0|0|0|0.36|1.22|0|0|2637908965|8829670400|979210800|18869376600|27645183898|0|111480|353.42|0|12757
2025-07-04 11:38:10|pink_usa_0397|PIEJF|9|201309|202006|42|201003|202009|22.82|10.61|-0.56|-0.67|0.9|0.93|0.99|0.81|0.3|0.24|4.68|1.13|3.22|0|5.36|5.41|2|2|0|0|0.53|0.33|6343478980|8013406400|3968872619|4385342500|558795700|-1412077600|1998280640|1860480000|913|27.2|-4.11|3559
2025-07-04 11:38:11|pink_usa_0398|WNDLF|0||202412|60|201006|202506|46.42|13.5|1.78|0.96|0.64|0.49|1.83|1.24|3.61|1.92|6.29|3.95|2.01|5.43|1.89|2.04|0|0|0|0|0.78|1.35|0|0|2513024704|3649591200|1900017500|8964586200|4149244426|0|612|97.73|0|130621
2025-07-04 11:38:13|pink_usa_0399|BOIVF|0||202412|62|200912|202506|23.59|9.02|1.3|1.45|1.04|5.17|1.12|0.66|0.61|0.02|-4.76|-2.68|1.35|1.44|3.65|0.67|0|0|0|0|1.11|1.22|0|0|2630391170|6146855100|4776248600|12132682300|17664761995|0|218449|6.284|0|83801
2025-07-04 11:38:15|pink_usa_0400|THLLY|0||202412|27|201809|202506|23.99|39.83|1.23|1.03|1.45|2.75|4.3|7.74|0.56|1.04|-5.53|-7.52|2.29|1.4|9.37|5|0|0|0|0|0.51|0.4|0|0|3695584835|4961437800|4158917200|63750641600|60519778182|0|5018567|58.93|0|66501
2025-07-04 11:38:17|pink_usa_0401|THLEF|0||202412|54|201112|202506|19.78|39.47|0.82|1.02|0.98|2.73|3.11|7.67|0.56|1.04|-2.12|-7.28|2.15|1.4|9.37|5|0|0|0|0|0.73|0.45|0|0|3695584835|4961437800|4158917200|63195996100|59965195685|0|310917|291.9499|0|66501
2025-07-04 11:38:18|pink_usa_0402|HESAY|0||202412|62|200912|202506|42.09|57.67|8.02|12.82|9.26|17.5|10.76|15.76|0.02|0|1.58|1.19|0.84|0.55|26.58|17.33|0|0|0|0|0.73|0.5|0|0|2527922878|12114315900|3261205600|272176454900|284216650284|0|11046015|271.11|0|15698
2025-07-04 11:38:20|pink_usa_0403|PUBGY|29|200706|202006|66|200812|202506|14.72|15.56|1.39|0.86|1.58|1.61|3.66|2.38|0.56|0.93|2.42|-17.59|2.24|3.77|8.88|4.87|0|0|0.03|0|1.33|1.11|0|0|2030855140|3974977400|738908200|26170140900|27344944391|26374893739|6476115|27.295|0|80787
2025-07-04 11:38:22|pink_usa_0404|PGPEF|29|200706|202412|66|200812|202506|14.81|15.57|1.39|0.91|1.45|1.61|2.05|2.38|0.55|0.25|-0.15|-17.58|2.3|3.34|8.88|4.87|0|0|0|0|1.01|1.33|0|0|2030855140|3974977400|738908200|26187667400|27362470950|26391806550|1093|109.25|0|80787
2025-07-04 11:38:24|pink_usa_0405|UNBLF|0||202412|60|201006|202506|15.65|85.69|16.72|11.13|8.32|3.86|1.08|0.74|0.9|1.5|0.42|4.91|7.16|4.14|5.23|-6.27|0|0|0|0|0.6|1.8|0|0|861766357|5503470700|371703400|39333840400|13674840961|0|25699|95.4649|0|3626
2025-07-04 11:38:26|pink_usa_0406|MGDDY|1|202503|202006|43|200912|202009|15.76|23.29|0.76|0.99|0.73|0.8|1.54|1.35|0.27|0.62|0.77|0.18|3.14|4.2|11.72|3.85|0|0|0|0|1.15|1.03|0|0|2236085800|4190375400|14062873700|28536694200|26224211470|0|4960770|18.58|0|119900
2025-07-04 11:38:28|pink_usa_0407|AEXAY|0||202412|22|201503|202009|16.16|16.56|0.87|0.77|0.75|0.02|2.13|0.44|0.51|2.64|3.6|6.81|2.14|0|9.31|4.21|0|0|0|0|0.33|0.88|0|0|1855570643|1811632400|1847832800|748146500|368338473|0|44|3.87|0|106980
2025-07-04 11:38:30|pink_usa_0408|AEOXF|0||202412|30|201712|202506|26.37|32.89|5.42|4.34|3.33|1.83|3.05|2.63|1.15|2.26|-1.91|-3.69|2.61|2.81|4.89|-1.45|0|0|0|0|0.48|1.24|0|0|1663075168|2179994100|8961370600|21405913000|12065756637|0|1792|122.21|0|26122
2025-07-04 11:38:31|pink_usa_0409|ARRPY|0||202412|30|201712|202506|26.53|33.51|5.38|4.35|3.29|1.86|3.1|2.68|1.15|2.26|-0.93|-3.63|3.05|2.76|4.89|-1.45|0|0|0|0|0.02|0.02|0|0|1663075168|2179994100|8961370600|21633488700|12293332331|0|42|12.4515|0|26122
2025-07-04 11:38:32|pink_usa_0410|CRRFY|0||202412|57|201103|202506|24.04|12.49|0.36|0.32|0.18|0.1|1.66|0.89|1.8|1.39|5.76|4.69|3.93|7.36|2.55|6.39|0|0|0|0|1.01|0.12|0|0|4215076605|7165365000|16200871300|4631012000|10063827945|0|674826|2.85|0|321383
2025-07-04 11:38:34|pink_usa_0411|CRERF|0||202412|58|201012|202506|30.19|12.22|0.37|0.32|0.18|0.1|1.74|0.87|1.8|1.39|5.92|4.76|3.65|7.51|2.55|6.39|0|0|0|0|1.09|0.18|0|0|4215076605|7165365000|16200871300|4412079000|9844894990|0|921834|13.94|0|321383
2025-07-04 11:38:36|pink_usa_0412|PPRUY|0||202412|56|201106|202506|68.1|21.95|3.24|5.91|2.7|1.45|3.03|1.72|0.51|0.89|2.44|0.56|2.55|3.02|8.02|12.83|0|0|0|0|0.65|0.47|0|0|1955510970|3660725300|7358153500|37783075600|26714908251|0|7040133|21.79|0|38068
2025-07-04 11:38:38|pink_usa_0413|VIVHY|72|201712|202412|24|201812|202412|78.84|16.13|2.02|2.02|3.93|8.17|1.28|0.7|0.39|0.58|0|0|6.56|1.35|4.37|7.8|0|0|0|0|0.56|0.79|0|0|4873124010|111341000|2594613700|5975534400|3332486640|4415999952|278359|3.36|0|44641
2025-07-04 11:38:39|pink_usa_0414|VIVEF|72|201712|202006|7|201812|202009|100.12|16.61|2.03|2.02|1.95|1.85|1.27|1.69|0.35|0.35|0|0|6.72|2.34|4.37|7.8|0|0|0|0|0.68|0.62|0|0|4953832197|3032110300|2594613700|36051294600|31504315210|36497713889|362547|27.77|1.09|44641
2025-07-04 11:38:41|pink_usa_0415|LGRDY|51|202503|202503|32|201706|202506|23.17|27.75|3.23|3.54|2.9|3.69|3.71|4.27|0.61|0.66|1.21|-0.28|1.86|1.88|10.34|7.55|5.63|7|0|0|1.35|0.91|0|0|921284876|2478102800|1117247200|37921640800|35020004038|35984614794|2948766|26.722|0|36335
2025-07-04 11:38:43|pink_usa_0416|LGRVF|51|202503|202503|61|201003|202506|21.2|25.57|2.78|3.38|2.5|3.4|3.37|3.94|0.61|0.66|1.44|-0.31|1.75|2.01|10.34|7.55|0|0|0|0|0.79|1.58|0|0|921284876|2478102800|1117247200|35172947600|32267894282|33156699238|1145|123.11|0|36335
2025-07-04 11:38:46|pink_usa_0417|FURCF|0||202412|30|201706|202412|9.16|8.36|0.44|0.61|0.27|0.06|1.32|0.39|1.03|2.32|-9.5|-20.18|2.23|6.23|9.47|-2.15|0|0|0|0|0.29|1.57|0|0|1544927209|4688496200|4385763100|9261229100|1726451190|0|398|9.33|0|104672
2025-07-04 11:38:47|pink_usa_0418|ACCYY|0||202412|41|201503|202506|30.79|21.08|4.26|2.31|3.47|2.16|2.04|2.45|0.8|0.59|0.6|9.9|2.11|2.74|9.59|-12.34|0|0|0|0|0.74|1.33|0|0|2300000430|1294469100|978462900|15070059600|12804738686|0|249541|10.51|0|300000
2025-07-04 11:38:49|pink_usa_0419|ACRFF|12|200706|202412|58|201012|202506|39.49|20.8|2.79|2.32|2.4|2.14|2.52|2.41|0.8|0.59|1.09|9.88|3.94|2.76|9.59|-12.34|0|0|0|0|1.07|0.93|0|0|2300000430|1294469100|978462900|14899491100|12634170245|10997385000|16706|51.85|0|300000
2025-07-04 11:38:51|pink_usa_0420|CAPMF|0||202412|62|200912|202506|19.46|16.9|0.97|1.76|1.04|1.28|1.97|2.38|0.44|0.44|-1.39|-10.37|2.11|2.23|7.75|6.18|0|0|0|0|1.24|1.19|0|0|2640090143|3181022500|1982793200|31336618300|29142056218|0|219940|171.475|0|265073
2025-07-04 11:38:53|pink_usa_0421|DASTY|101|202503|202503|114|199612|202506|41.82|38.38|6.42|10.79|7.06|7.13|7.53|4.9|0.14|0.27|0.63|-0.96|0.73|0.81|15.75|5.74|4.83|7|0.31|0.03|1.16|0.52|0|0|1497235902|4592218000|1034921300|45582440200|47501494656|9501504000|2600340|36.21|0|20000
2025-07-04 11:38:55|pink_usa_0422|EDNMY|0||202412|43|201409|202506|28.16|14.4|5.79|7.64|4.76|2.56|0|0|-1.42|-4.86|0.44|-1.19|2.34|4.51|53.78|13.42|0|0|0|0|0.74|0.84|0|0|1644797755|3155008200|169825200|8975144100|7435100450|0|77259|15.5|0|8861
2025-07-04 11:38:57|pink_usa_0423|BVRDF|0||202412|62|200912|202506|24.75|25.52|2.4|2.29|1.72|2.31|8.42|7.38|2.09|1.23|1.59|-2.3|2.41|2.61|10.81|3.54|0|0|0|0|0.49|1.29|0|0|616301678|1264812800|840128500|16467092300|15135682970|0|208|34.15|0|78395
2025-07-04 11:38:58|pink_usa_0424|AOMFF|28|200503|202503|67|200809|202506|16.27|70.71|0.93|1.15|0.81|0.53|2.24|0.95|0.72|0.27|11.9|17.15|1.27|0|13.73|10.28|0|0|0|0|1.19|0.94|0|0|2590617883|2461218400|1512130700|11496790200|10799345700|257269493520|7181|23.4|0|38879
2025-07-04 11:39:00|pink_usa_0425|ALSMY|28|200503|202503|63|200909|202506|17.19|69.19|0.95|1.12|0.82|0.52|2.1|0.93|0.72|0.27|10.82|17.11|2.56|0|13.73|10.28|0|0|0|0|0.99|0.83|0|0|2590617883|2461218400|1512130700|11265817100|10568591366|251772282578|1148032|2.29|0|38879
2025-07-04 11:39:03|pink_usa_0426|VLEEY|0||202412|60|201006|202506|13.02|15.58|0.57|0.72|0.45|0.12|2.12|0.7|1|1.72|-1.12|-8.57|2.96|4.28|9.35|-10|0|0|0|0|1.43|2.49|0|0|2143185017|3280917200|5734692300|6920067800|2700971482|0|49232|5.531|0|114700
2025-07-04 11:39:05|pink_usa_0427|PDRDY|0||202006|45|200906|202009|25.81|116.4|3.93|5.47|3.13|4.54|2.16|2.66|0.61|0.71|0.58|2.1|1.68|2.2|6.32|1.35|0|0|0|0|0.76|0.75|0|0|964257083|2176236400|3480853700|50254435800|41030087600|0|2636337|31.48|-13.68|18776
2025-07-04 11:39:06|pink_usa_0428|JCDXF|0||202412|62|200912|202506|39.89|13.44|2.21|1.68|1.98|0.96|2.36|1.63|0.46|1.01|0.67|-15.4|1.92|3.54|5.7|-1.99|0|0|0|0|0.78|1.23|0|0|682703157|1420169900|5446102000|4742174000|3722590800|0|0|17.4|0|12076
2025-07-04 11:39:08|pink_usa_0429|EUZOF|12|200706|202412|40|201006|202006|156.62|26.26|1.65|2.07|2.25|12.39|0.8|0.65|0.79|0.19|-0.91|-9.06|3.52|4.31|2.97|-4.17|0|0|0|0|-1.22|0.97|0|0|1217238270|121911100|2212435100|6473072300|4890305000|-530810000|1167|70|0|11156
2025-07-04 11:39:10|pink_usa_0430|AIQUY|0||202412|62|200912|202506|21.69|33.69|2.74|3.85|2.33|4.12|3.09|4.26|0.82|0.41|0.03|1.95|2.26|1.81|8.15|6.72|0|0|0|0|0.97|0.56|0|0|1472413448|1838999400|23530008300|129502614700|119070291270|0|6892272|41.3|0|67000
2025-07-04 11:39:11|pink_usa_0431|INGIY|0||202006|42|201003|202009|28.22|42.1|2.4|3.37|2.27|3.01|3.31|3.88|0.86|1.22|-1.04|-1.99|1.36|0|7.06|4.31|0|0|0|0|1.22|1|0|0|728798191|1612102000|192768400|11618692200|9785704995|0|97209|31.35|62.91|8869
2025-07-04 11:39:12|pink_usa_0432|ARKAY|65|202503|202503|74|200612|202506|21.63|17.75|0.77|1.04|0.63|0.55|1.37|0.7|0.43|0.52|1.28|3.52|3.09|5.52|4.41|5.1|3|2|0|0|1.43|1.54|0|0|704917123|1210044900|3311028500|8743574100|5558364710|5644120360|906868|73.61|0|20500
2025-07-04 11:39:16|pink_usa_0433|RUBSF|0||202412|43|201409|202506|16.33|8.85|1.23|0.94|0.96|0.46|1.91|1.09|0.64|0.69|0.12|2.14|5.62|7.5|6.65|6.99|0|0|0|0|0.67|0.99|0|0|705308571|709010100|1447502000|4689188600|3216729028|0|1562|31.2467|0|3965
2025-07-04 11:39:17|pink_usa_0434|RBSFY|0||202412|44|201406|202506|15.7|9.35|1.19|0.89|0.91|0.48|1.84|1.15|0.64|0.69|-0.11|2.5|4.36|6.93|6.65|6.99|0|0|0|0|-0.63|0.74|0|0|705308571|709010100|1447502000|4869683600|3397223940|0|2154|6.6|0|3965
2025-07-04 11:39:19|pink_usa_0435|CDMGF|0||202412|29|201306|202009|47.33|13.64|6.44|7.24|2.64|1.18|1.22|0.44|1.35|1.08|4.76|2.75|10.42|18.59|2.68|2.5|0|0|0|0|0.55|1.22|0|0|763090009|1508098100|61969300|5390017800|1983087576|0|174|26.16|0|1104
2025-07-04 11:39:20|pink_usa_0436|ETCMY|11|201312|202412|20|201509|202009|12.6|6.95|5.03|3.72|2.64|1.61|1.42|0.69|1.56|0.99|9.77|30.85|7.34|14.21|6.16|4.71|3.78|4|0|0|0.32|1.53|0|0|650322758|737868200|4963168700|4568066100|2146035319|994915167|70784|1.13|0|1013
2025-07-04 11:39:22|pink_usa_0437|EUTLF|12|200706|202412|45|200906|202009|15.81|7.1|6.15|3.75|3.71|1.57|2.44|0.67|1.56|0.99|6.69|28.95|5.9|13.98|6.16|4.71|0|0|0|0|0.44|1.27|0|0|650322758|737868200|4963168700|4519163100|2097132412|-8539828|81395|4.417|0|1013
2025-07-04 11:39:24|pink_usa_0438|TLPFY|0||202412|48|201306|202506|24.03|10.38|1.83|3.34|1.5|0.53|3.03|1.21|0.46|0.9|-1.16|1.51|1.77|4.89|7.94|6.48|0|0|0|0|0.69|0.94|0|0|372092996|1141505300|1348479300|8853539800|5718913592|0|367187|48.44|0|330000
2025-07-04 11:39:25|pink_usa_0439|KLPEF|0||202412|58|201012|202506|24.44|9.59|14.67|10.26|6.85|7|1.63|1.26|1.44|0.89|7.04|14.2|5.82|7.43|3.36|-0.03|0|0|0|0|0.43|1.5|0|0|406456395|417060500|34639800|20941649300|11246297152|0|24216|39.3451|0|1062
2025-07-04 11:39:27|pink_usa_0440|BNGRF|0||202006|30|201303|202009|14.47|10.72|0.31|0.31|0.19|0.16|0.66|0.38|0.78|0.88|2.24|-4.71|1.82|3.44|3.11|2.7|0|0|0|0|0.25|0.08|0|0|595427235|783905100|1383242900|1346939100|677138560|0|0|52.3|0|20031
2025-07-04 11:39:28|pink_usa_0441|BMXMF|0||202412|61|201003|202506|27.56|36.53|2.82|5.57|2.8|3.97|3.54|3.84|0.2|0.08|0.9|0.03|1.38|0.72|11.16|10.38|0|0|0|0|1.15|-0.42|0|0|212674135|468048400|1171118900|16668451500|16799043030|0|821|142.45|0|12000
2025-07-04 11:39:30|pink_usa_0442|RXEEY|33|201812|202412|22|201912|202506|16.45|25.58|0.4|0.4|0.32|0.45|1.02|1.59|0.66|0.58|0|0|3.42|4.29|-1.45|-5.7|0|0|0|0|1.29|1.37|0|0|587989729|919135500|1286959900|11624490800|9198307584|9410694840|206873|31.14|0|22908
2025-07-04 11:39:32|pink_usa_0443|RXLSF|33|201812|202412|22|201912|202506|16.03|23.27|0.39|0.39|0.32|0.41|0.99|1.45|0.66|0.58|0|0|4.14|4.74|-1.45|-5.7|0|0|0|0|1.06|1.94|0|0|587989729|919135500|1286959900|10791597600|8365733732|8558897008|1718|28.3214|0|22908
2025-07-04 11:39:34|pink_usa_0444|MDOUF|0||202412|7|201812|202009|13.98|19.97|0.7|0.62|0.44|0.13|0.8|0.27|0.5|0.35|-5.46|-15.03|2.44|1.75|6.96|3.63|0|0|0|0|0.17|0.46|0|0|120042322|94172600|930748800|231207000|142301699|0|0|3.689|0|8628
2025-07-04 11:39:35|pink_usa_0445|REMYY|0||202503|46|201312|202506|35.31|19.71|4.54|8.47|4.07|2.45|3.26|1.25|0.46|0.38|2.64|1.29|3.28|10.66|6.91|5.73|0|0|0|0|0.22|0.02|0|0|165688660|89941600|367279000|3298271800|2604668164|0|63141|5.02|0|1853
2025-07-04 11:39:37|pink_usa_0446|SDMHF|17|202503|202503|48|201306|202506|121.01|103.89|17.01|18.44|14.91|7.39|17.68|5.29|0.35|0.69|0.41|0.03|0.32|0.32|16.64|19.6|7.7|9|0|0|0.35|0.72|0|0|179555624|786853900|664981900|24984888000|22753881156|21559105176|23793|233.88|0|6979
2025-07-04 11:39:39|pink_usa_0447|BICEY|4|201006|202412|36|201606|202506|16.1|11.54|1.86|1.18|1.76|1.11|2.07|1.37|0.07|0.15|5.88|4.08|4.47|5.61|14.29|6.41|0|0|0|0|0.33|0.34|0|0|362313491|477795400|717410100|2360762300|2557695350|3008065165|318086|31.15|0|16794
2025-07-04 11:39:40|pink_usa_0448|GGRGF|0||202006|27|201312|202009|103.94|12.13|1.19|0.98|0.94|0.64|3.43|1.71|0.89|1.13|-5.1|-3.41|1.21|0|1.57|5.24|0|0|0|0|1.15|1.29|0|0|52018495|90192900|50810300|266602400|174202376|0|215|12.91|-20.55|1815
2025-07-04 11:39:41|pink_usa_0449|FRIIF|0||202412|46|201312|202506|26.31|6.73|4.49|3.38|4.53|1.1|3.05|0.55|0.07|0.08|-1.46|-0.04|0|0|13.33|13.61|0|0|0|0|-0.53|-1.02|0|0|17732100|36945400|8545800|54172200|79425808|0|0|12.88|0|208
2025-07-04 11:39:43|pink_usa_0450|NVYTF|0||202412|1|202006|202009|8.34|11.52|6.99|5.14|3.31|1.52|3.45|0.63|0.24|0|-0.61|-0.61|0|0|-20.18|98.28|0|0|0|0|0|0|0|0|6317064|38222200|3622600|-225300|37996896|0|0|0.538|0|110
2025-07-04 11:39:45|pink_usa_0451|FRACF|65|202503|202503|63|200909|202506|12.71|6.94|0.96|0.84|0.45|0.52|0.96|1.67|1.7|1.05|-3.95|-4.31|1.03|0|2.98|2.4|2.41|5|0|0|0.55|1.05|0|0|18201288|21835000|31181000|209706100|138870054|129419840|2936|1.408|0|1946
2025-07-04 11:39:47|pink_usa_0452|SDXAY|22|200612|202412|67|200806|202503|21.76|14.29|0.68|0.57|0.58|0.4|3.14|2.43|1.05|1.21|2.73|2.31|2.61|3.98|8.68|7.7|0|0|0.01|0|0.94|1.5|0|0|1838706043|1536233200|2304643000|13616261600|0|0|0||0|470000
2025-07-04 11:39:49|pink_usa_0453|NPACY|0||202412|62|200912|202506|18.3|9.11|1.93|0.91|1.29|0.55|1.61|0.55|1.11|0.96|7.58|-12.99|6.85|3.78|7.04|-0.48|0|0|0|0|0.32|-0.9|0|0|275812979|381332600|245987800|1362229600|632000500|0|4|1.25|0|5693
2025-07-04 11:39:50|pink_usa_0454|SDXOF|22|200612|202412|67|200806|202503|21.55|13.5|0.68|0.55|0.58|0.38|3.39|2.3|1.05|1.21|2.48|2.25|2.75|4.2|8.68|7.7|0|0|0|0|0.78|1.43|0|0|1838706043|1536233200|2304643000|13058029200|0|0|0||0|470000
2025-07-04 11:39:52|pink_usa_0455|ALIZY|33|202503|202503|22|201912|202506|11.82|15.01|-3.89|-5.67|0.91|1.21|1.59|2.31|0.62|0.38|0|0|2.53|4.21|6.52|6.09|0|0|0|0|0|0|0|0|448099566488|35305604600|14042629600|125081743400|156253929714|168827900047|7268158|40.5274|0|147268
2025-07-04 11:39:54|pink_usa_0456|DBOEY|49|202503|202503|62|200912|202506|19.47|28.29|-39.75|-37.12|5.55|7.79|3.68|4.97|0.41|0.84|2.83|1.07|3.29|1.38|14.48|16.86|1|1|0|0|1.09|0.92|0|0|175430424092|126633908800|549738700|-66093302000|59985263232|59871268032|24391683|32.64|0|6427
2025-07-04 11:39:56|pink_usa_0457|MURGY|49|202503|202503|62|200912|202506|17.62|17.3|-1.4|-2.18|0.6|1.98|1.07|2.39|0.13|0.19|4.53|4.15|4.63|3.48|7.72|5.5|0|0|0|0|0.79|1.49|0|0|121397069393|5945238700|7569029100|86627904200|85545574212|18240880686|3200926|13.02|0|39693
2025-07-04 11:39:58|pink_usa_0458|CRZBY|49|202503|202503|58|201012|202506|230.29|13.45|2.25|-3.34|0.98|2.72|0.35|0.94|1.93|1.59|0|0|1.65|2.31|0.44|0.23|0|0|0|0|1.46|1.59|452952960261|413134028500|47904761452|83370797600|3674296900|-46360958200|35572505110|39513220000|1246917|31.55|0|47549
2025-07-04 11:39:59|pink_usa_0459|VLKAF|53|202503|202503|66|200812|202506|14.89|5.42|0.85|1.03|0.36|0.15|0.9|0.27|1.54|0.99|-4.89|-10.99|2.58|6.54|5.02|1.8|0|0|0|0|1.2|1.39|0|0|43836264552|69995363400|126529873700|199215917000|54024594481|54024594481|84610|107.77|0|637202
2025-07-04 11:40:01|pink_usa_0460|VWAGY|53|202503|202503|66|200812|202506|15.48|5.4|0.86|1.03|0.36|0.15|0.91|0.27|1.54|0.99|-5.65|-10.81|2.32|6.64|5.02|1.8|2.33|2|0|0|1.22|1.28|0|0|43836264552|69995363400|126529873700|199030433400|53839110924|53839110924|1667341|10.74|0|637202
2025-07-04 11:40:03|pink_usa_0461|VLKPF|53|202503|202503|63|200909|202506|11.7|5.29|0.84|0.99|0.32|0.15|0.79|0.26|1.54|0.99|-6.1|-11.46|2.69|6.77|5.02|1.8|0|0|0|0|1.34|1.69|0|0|43836264552|69995363400|126529873700|197867432600|52676110124|52676110124|32000|105.08|0|637202
2025-07-04 11:40:05|pink_usa_0462|VWAPY|53|202503|202503|66|200812|202506|13.89|5.29|0.82|0.99|0.33|0.15|0.8|0.26|1.54|0.99|-7.87|-11.47|4.12|6.84|5.02|1.8|0|0|0|0|2.03|1.68|0|0|43836264552|69995363400|126529873700|197927583900|52736261352|52736261352|622820|10.52|0|637202
2025-07-04 11:40:07|pink_usa_0463|HVRRY|49|202503|202503|62|200912|202506|10.68|15.79|-0.59|-0.87|1.89|15.71|1.48|2.92|0.31|0.39|4.2|2.47|3.07|2.45|10.08|7.1|0|0|0|0|0.89|1.12|0|0|30381186833|62123469100|152554800|-22949791800|38233348972|12616326748|221875|52.84|0|3144
2025-07-04 11:40:09|pink_usa_0464|DMLRY|86|202006|202006|14|201612|202006|19.64|104.21|1.04|1.11|0.36|0.33|0.96|0.88|1.54|2.67|1.52|-1.51|6.38|1.91|4.24|-0.13|2.07|3|0|0|12|1.62|0|0|20560493136|37382906100|95885990200|193964712400|57084528000|57084528000|986224|13.34|8.41|293688
2025-07-04 11:40:11|pink_usa_0465|DDAIF|86|202006|202006|82|199912|202006|16.65|104.7|0.79|1.11|0.41|0.33|1.26|0.89|1.54|2.67|3.74|-1.51|4.21|1.9|4.24|-0.13|0|0|0.37|0.12|1.57|1.62|0|0|20560493136|37382906100|95885990200|195740580400|56977548000|56977548000|1780430|53.26|8.05|293688
2025-07-04 11:40:12|pink_usa_0466|BMWYY|46|202006|202006|43|200912|202009|13.49|13.03|1.38|1.45|0.59|0.44|1.26|0.72|2.03|2.03|0|0|3.84|3.86|5.04|1.88|2|2|0|0|1.25|1.3|0|0|16941353249|25471526200|72441119400|154124679800|47782371315|47657658300|1114081|24.15|1.51|133778
2025-07-04 11:40:14|pink_usa_0467|BAMXF|49|202503|202503|62|200912|202506|12.58|7.82|1.38|1.45|0.56|0.33|1.19|0.54|2.01|0.9|0|0|3.82|5.44|5.04|1.88|0|0|0|0|1.19|1.22|0|0|17349837522|23688956700|72441119400|34259727400|55001499527|58084860931|73266|88.39|0|133778
2025-07-04 11:40:16|pink_usa_0468|BYMOF|49|202503|202503|62|200912|202506|8.49|7.23|1.21|1.35|0.43|0.31|0.9|0.5|2.01|0.9|0|0|3.44|5.92|5.04|1.88|0|0|0|0|0.25|1.29|0|0|17349837522|23688956700|72441119400|30059477100|50801249252|53649146356|5288|81.64|0|133778
2025-07-04 11:40:18|pink_usa_0469|SIEGY|82|202503|202503|95|200109|202506|20.35|19.49|1.04|1.52|1.01|2.46|2.27|3.24|0.66|0.94|2.96|2.18|3.57|2.11|8.05|4.02|3.01|5|0.1|0.08|0.28|1.34|0|0|15921135473|25902321600|11593098400|240754595400|202292174721|206207206660|22267108|128.87|0|293000
2025-07-04 11:40:21|pink_usa_0470|SMAWF|82|202503|202503|67|200809|202506|20.13|19.37|1.12|1.45|1.07|2.44|2.24|3.22|0.66|0.94|3.87|2.24|3.18|2.12|8.05|4.02|0|0|0|0|1.33|1.25|0|0|15921135473|25902321600|11593098400|239470118700|201005002120|204895109900|857457|256.1|0|293000
2025-07-04 11:40:23|pink_usa_0471|AUDVF|0||202006|40|201009|202009|10.14|36.28|0.36|1.18|0.61|1.52|1.58|2.5|0.04|0.03|-2.91|-1.09|0.37|0|18.32|6.58|0|0|0|0|0.3|-0.38|0|0|16875161332|19551263300|15291013300|62096434300|79765000000|0|5565|1855|106.64|89084
2025-07-04 11:40:24|pink_usa_0472|DTEGY|97|202503|202503|110|199712|202506|72.5|13.92|2.03|2.32|1.21|0.99|2.23|2.59|1.31|1.72|4.87|-9.94|4.35|2.8|-1.75|2.96|3.56|7|0.12|0.05|0.96|0.96|0|0|7595693416|23433526800|97546003100|311676749400|179306708087|173546370000|14879027|36.59|0|229170
2025-07-04 11:40:26|pink_usa_0473|SAPGF|89|202503|202503|67|200809|202506|29.85|58.17|4.23|6.33|4.52|9.5|4.66|7.15|0.18|0.22|1.09|1.24|1.4|0.87|20.87|9.76|0|0|0|0|0.93|0.93|0|0|4690434915|14051890400|5929260200|350820043000|353529115028|357593100000|31054122|303.045|0|101379
2025-07-04 11:40:29|pink_usa_0474|BAYRY|81|202503|202503|74|200112|202006|24.17|15.29|1.74|2.14|1.36|0.59|2.28|0.84|0.66|1.24|1.08|4.33|2.71|0.41|6.86|-6.43|3.96|5|0.06|0|1.28|1.24|0|0|4459510867|5827264700|13327339500|23948759900|29629910102|29629787200|4865020|7.54|0|101168
2025-07-04 11:40:31|pink_usa_0475|BAYZF|81|202503|202503|47|200809|202006|25.08|15.31|1.98|2.12|1.49|0.59|2.4|0.84|0.66|1.24|0.35|4.33|3.6|0.41|6.86|-6.43|0|0|0|0|1|1.07|0|0|4459510867|5827264700|13327339500|23888734600|29569884743|29569761338|97658|30.0989|0|101168
2025-07-04 11:40:33|pink_usa_0476|RWEOY|49|202503|202503|62|200912|202506|18.58|7.2|0.8|1.91|0.59|1.21|1.42|0.86|1.56|0.43|0|0|4.47|2.97|5|40.25|2.56|2|0|0|0.9|1.17|0|0|9479050411|9243098200|21466576300|24233848300|31002740104|25704913955|1502272|41.93|0|19710
2025-07-04 11:40:35|pink_usa_0477|DPSGY|46|202006|202006|43|200912|202009|15.73|23.32|0.55|1.03|0.52|0.79|2.68|3.56|0.54|1.37|2.56|-1.36|3.63|3.07|12.92|7.63|4.68|5|0|0|1.25|1.11|0|0|4052089144|6361133500|23840754700|73080058100|55346662621|55950625000|1762157|44.7605|41.03|540184
2025-07-04 11:40:36|pink_usa_0478|DPSTF|49|202503|202503|62|200912|202506|15.12|14.79|0.55|1|0.52|0.59|2.63|2.04|0.54|0.32|2.22|-1.42|2.99|4.62|12.92|7.63|0|0|0|0|1.36|0.99|0|0|4095057322|7849057200|23840754700|44961210600|52332960232|56725000000|73234|45.38|0|540184
2025-07-04 11:40:38|pink_usa_0479|BFFAF|85|202503|202503|59|201009|202506|20.1|56.71|1.19|1.27|0.92|0.65|2.1|1.15|0.48|0.63|3.29|-1.9|4.11|5.06|11.49|0.89|0|0|0|0|1.15|1.01|0|0|2574574133|2569451400|24611153600|68398528700|44956343214|46263787230|37897|50.37|0|117563
2025-07-04 11:40:40|pink_usa_0480|BASFY|85|202503|202503|98|200012|202506|23.4|55.3|1.27|1.32|1.18|0.63|2.46|1.12|0.48|0.63|3.69|4.76|3.09|5.13|11.49|0.89|3.59|5|0.08|0|1.2|1.2|0|0|2574574133|2569451400|24611153600|67282874700|43840689236|45115688480|1766906|12.28|0|117563
2025-07-04 11:40:43|pink_usa_0481|WRCDF|43|201909|201909|41|200912|202003|34.47|25.17|5.31|-0.74|5.36|0|4.55|0|0.32|0.77|-5.84|-3.03|0.28|0|13.24|13.24|0|0|0|0|0.45|-1.42|0|0|1320806948|4200249900|114989900|-2246843800|0|0|0||0|5685
2025-07-04 11:40:45|pink_usa_0482|WCAGY|43|201909|201909|18|201509|202003|38.79|25.57|5.91|-0.74|6.72|0.04|5.9|0.05|0.32|0.77|-5.42|-2.98|0.18|0|13.24|13.24|0|0|0|0|0.39|-1.45|0|0|1320806948|4200249900|114989900|-2128245500|118598263|118598263|105648|0.4799|-99.43|5685
2025-07-04 11:40:46|pink_usa_0483|DLAKY|45|202006|202006|38|201009|202003|13.76|3.49|0.3|0.43|0.23|0.37|1.06|1.36|1.03|1.95|2.6|-8.55|3.5|4|8.23|-12.45|2.95|1|0|0|0.92|1.33|0|0|5347975574|4115167500|26717660500|15680247300|4843151364|4038756064|577596|8.44|0|129356
2025-07-04 11:40:48|pink_usa_0484|IFNNY|86|202503|202503|99|200009|202506|65.47|67.88|1.87|4.68|2.07|3.57|2.45|2.99|0.28|0.32|0.38|-7.11|1.46|0.86|1.98|3.42|3.1|5|0.26|0.05|1.93|1.8|0|0|2424632837|1825890700|4887815800|59472318900|55328077296|53906280000|13570202|42.58|0|46730
2025-07-04 11:40:50|pink_usa_0485|FSNUY|49|202503|202503|54|201112|202506|21.8|61.25|1.77|1.39|0.98|1.19|2.24|1.34|1.41|0.63|0.16|1.84|1.1|2.26|4.68|3.81|4.02|4|0|0|0.74|1.23|0|0|1538436902|2738294900|19865046200|39315075000|28184393241|27792486216|429425|12.51|0|302846
2025-07-04 11:40:52|pink_usa_0486|ADDYY|49|202503|202503|62|200912|202506|34.56|38|1.37|2.85|1.41|1.6|4.43|6.76|0.31|0.45|2.87|1.27|1.23|0.96|12.05|6.06|7.54|9|0|0|1.19|1.04|0|0|2095533663|2283716300|5652591400|42714105800|41787631364|45723049070|4324732|117.02|0|59246
2025-07-04 11:40:55|pink_usa_0487|ADDDF|49|202503|202503|62|200912|202506|34.34|37.79|1.37|2.87|1.4|1.59|4.44|6.72|0.31|0.45|2.87|1.26|1.36|0.96|12.05|6.06|0|0|0|0|1.14|0.95|0|0|2095533663|2283716300|5652591400|42483777500|41557303025|45471017550|22422|232.75|0|59246
2025-07-04 11:40:57|pink_usa_0488|DLVHF|4|201706|202412|4|201906|202006|42.67|72.96|9.74|11.84|6.53|0.52|5.21|2.62|0.46|2.01|-2.23|-6.13|0|0|0.74|-34.71|0|0|0|0|0.59|0.47|0|0|1300720125|3963219000|252488400|8655458500|7064947240|4136573545|255|24.05|0|27071
2025-07-04 11:40:59|pink_usa_0489|CTTAY|63|202503|202503|78|200512|202506|13.9|12.59|0.87|0.68|0.67|0.47|2.17|1.13|0.69|0.46|1.93|-2.71|2.06|3.25|10.23|-11.66|4.3|5|0|0|1.53|1.76|0|0|2342042497|1886501200|15859646500|23264449200|17520523848|17546043480|272218|8.76|0|232023
2025-07-04 11:41:01|pink_usa_0490|HLBZF|42|201912|202412|62|200912|202506|26.68|22.68|1.41|1.22|0.82|1.91|0.9|2.18|0.69|0.38|0|0|1.76|1.54|2.65|5.75|0|0|0|0|1.62|1.66|0|0|1918097986|3246890600|14885007400|48024293100|42705627672|47489005110|272800|239.34|0|53882
2025-07-04 11:41:03|pink_usa_0491|HDELY|42|201912|201912|38|201012|202006|19.34|5.67|1.42|1.22|0.8|0.59|0.84|0.77|0.7|0.63|0|0|1.7|1.17|2.65|5.75|4.97|7|0|0|1.47|1.52|0|0|1885688410|2762864300|14885007400|23239519400|11537890400|11537918312|332131|11.63|-18.16|53882
2025-07-04 11:41:04|pink_usa_0492|TKAMY|50|202503|202503|15|201412|201809|45.49|43.45|0.37|0.29|0.23|0.18|3.84|0.63|1.96|0.09|-3.9|-15.33|1.2|1.45|-5.3|-19.6|3.14|4|0|0|1.56|2.6|0|0|4939233974|4857497000|9007482000|3618129900|6698441092|6698441092|715351|10.76|0|161740
2025-07-04 11:41:06|pink_usa_0493|KNRRY|15|202503|202503|26|201812|202506|26.1|33.93|2.31|2.89|1.95|1.84|7.09|4.6|1.51|1.26|0|0|2.01|2.05|15.01|10.45|8.5|9|0|0|0.77|0.98|0|0|2069412685|2538063900|1675783000|17436636700|15591264000|15535662090|125775|24.18|0|28658
2025-07-04 11:41:07|pink_usa_0494|ENAKF|93|202503|202503|67|200809|202506|12.8|10.14|0.72|1.12|0.41|0.55|2.95|2.39|1.43|7.25|7.62|-7.9|6.73|3.32|3.98|3.84|0|0|0|0|0.64|0.32|0|0|9575278937|5052316400|42889290500|50532270900|48472596900|48359850000|131764|18.55|0|78023
2025-07-04 11:41:09|pink_usa_0495|EONGY|93|202503|202503|106|199812|202506|11.75|10.13|0.8|1.14|0.58|0.55|2.41|2.39|1.43|7.25|5.11|-3.24|4.61|3.34|3.98|3.84|1.9|4|0.01|0|0.88|0.38|0|0|9575278937|5052316400|42889290500|50474783200|48415109184|48302496000|7867705|18.528|0|78023
2025-07-04 11:41:12|pink_usa_0496|COVTY|25|202503|202503|18|201603|202009|19.14|55.12|1.06|0.93|0.9|0.89|2.53|1.96|0.52|0.35|7.69|-4.81|3.59|2.69|17.64|2.02|6.22|5|0|0|1.16|1.28|0|0|902155596|853958400|5896644800|12729487500|13562881551|13140657342|74037|35.93|0|16803
2025-07-04 11:41:13|pink_usa_0497|CVVTF|25|202503|202503|15|201612|202009|15.2|55.19|0.9|0.89|0.81|0.77|1.97|1.69|0.52|0.35|5.16|-4.85|4.86|2.79|17.64|2.02|0|0|0|0|2.23|1.25|0|0|902155596|853958400|5896644800|10872279300|11705673406|11341268694|0|62.02|0|16803
2025-07-04 11:41:15|pink_usa_0498|TUIFY|46|202006|202006|23|201406|202003|19.1|5.58|0.43|0.33|0.32|0.13|3.57|4.04|1.21|9.02|6.19|3.3|6.49|17.23|5.01|-28.42|2.9|1|0|0|0.49|2|0|0|2141857740|2246528300|7847497400|5272834700|2003868849|2003868849|29947|1.697|-71.38|53525
2025-07-04 11:41:17|pink_usa_0499|LNXSF|49|202503|202503|43|200912|202009|26.43|5.19|0.75|0.86|0.56|0.38|1.85|0.55|0.75|0.61|-0.48|0.99|1.29|0.37|8.71|14.92|4.34|5|0|0|1.35|1.73|0|0|895148330|668879900|2979250800|1953906900|2616292890|2616338340|19519|30.3|0|15479
2025-07-04 11:41:18|pink_usa_0500|FMCQF|97|202503|202503|67|200809|202506|19.02|25.44|1.93|1.72|1.34|0.81|2.2|1.1|0.7|0.48|1.59|2.92|1.21|2.8|6.69|5.82|0|0|0|0|0.54|0.85|0|0|543363890|1608523100|9697217400|24062631700|17048052074|17008536563|74305|58.1025|0|124736
2025-07-04 11:41:21|pink_usa_0501|BDRFY|28|201512|202412|34|201612|202506|32.09|29|2.85|3.05|3.05|2.69|4.17|3.19|0.02|0|0|0|0.94|0.9|13.21|9.23|0|0|0|0|0.42|0.37|0|0|2385072491|2604546700|1782601900|25572493700|28125011880|28579191480|3178571|25.2|0|20466
2025-07-04 11:41:23|pink_usa_0502|MKKGY|49|202503|202503|62|200912|202506|26.56|18.6|2.67|4.17|2.46|2.46|2.33|1.75|0.49|0.29|0.67|-0.8|1.49|1.93|6.94|4.51|5.22|6|0|0|0.94|0.9|0|0|3208565835|1753374600|6823372900|64132597500|56390691036|56390691036|4252990|25.94|0|57523
2025-07-04 11:41:24|pink_usa_0503|MKGAF|49|202503|202503|62|200912|202506|25.8|18.82|2.69|4.16|2.44|2.49|2.36|1.77|0.49|0.29|0.78|-2.07|1.49|1.9|6.94|4.51|0|0|0|0|0.48|0.71|0|0|3208565835|1753374600|6823372900|64806505900|57064599375|57064599375|299578|131.25|0|57523
2025-07-04 11:41:26|pink_usa_0504|HPGLY|37|202503|202503|31|201709|202506|73.32|9.42|1.21|0.99|0.93|1.2|1.39|1.17|0.84|0.14|1.36|1.36|4.81|6.35|-0.92|4.13|0|0|0|0|0.94|0.77|0|0|1362135438|8361432200|11452852000|20445222400|25710216684|25716024000|32106|73.14|0|13021
2025-07-04 11:41:28|pink_usa_0505|ZLNDY|31|202503|202503|39|201509|202506|111.36|29.56|1.98|2.75|2.03|0.74|5.96|2.94|0.06|0.32|-0.3|-0.75|0|0|6.49|5.91|8.25|10|0|0|1.15|1.71|0|0|1351686072|2689157100|1375583900|6815547300|8563943220|8570576000|212893|16.52|0|13744
2025-07-04 11:41:29|pink_usa_0506|DWHHF|49|202412|202412|38|201103|202009|12.39|15.79|12.63|11.25|7.67|12.9|1.39|0.71|0.8|0.63|-2.25|2.24|0.83|0.19|6.84|4.98|0|0|0|0|0.24|0.63|0|0|426725413|402284400|211775400|18234978100|9636748237|8533681850|0|24.2779|0|3549
2025-07-04 11:41:31|pink_usa_0507|DTCWY|49|202412|202412|13|201706|202009|9.3|15.61|13.82|11.16|9.7|14.35|1.12|0.79|0.8|0.63|1.3|2.23|1.47|0.17|6.84|4.98|1.26|2|0|0|0.17|0.71|0|0|426725413|402284400|211775400|19315474900|10717245000|9490500000|365|13.5|0|3549
2025-07-04 11:41:33|pink_usa_0508|PBSFY|46|202006|202006|35|201112|202009|16.32|15.27|4.05|1.33|1.76|0.45|8.42|1.32|3.28|3.36|9.97|-3.13|9.55|0.7|9.85|4|4.8|6|0|0|0.7|1.95|0|0|899724207|1420458200|452117300|4038342000|1836263499|1827000000|1768|2.03|0|6477
2025-07-04 11:41:35|pink_usa_0509|MAGOY|28|201512|202006|12|201706|202006|46.84|9.99|1.07|0.93|0.9|0.68|2.1|1.4|0.59|0.73|0|0|4.56|0|3.93|-0.56|0|0|0|0|0.75|0.6|0|0|1501400126|1372097400|7278864200|11292634200|8307760000|8305500000|320|5.65|15.07|39737
2025-07-04 11:41:36|pink_usa_0510|LEGIF|38|202503|202503|49|201303|202506|18.92|33.42|6.83|7.11|4.13|5|1.32|0.74|1.14|1.3|-0.3|-5.97|2.52|3.7|6.21|8.74|2.58|3|0|0|0.37|0.53|0|0|305763356|516596100|94359800|5730895200|6109494188|5830394108|38160|82.04|0|1444
2025-07-04 11:41:38|pink_usa_0511|VNNVF|31|201909|201909|11|201706|202003|12.3|22.02|19.21|22.46|8.68|5.21|1.09|0.63|1.3|1.07|-6.69|0.43|2.27|3.89|5.33|2.55|0|0|0|0|0.51|0.68|0|0|1122518796|1272657100|368492900|16851840900|19086295444|19277016345|14136|35.1968|0|9876
2025-07-04 11:41:39|pink_usa_0512|FPRUY|49|202503|202503|51|201209|202506|19.68|15.11|3.01|3.09|1.85|1.44|1.43|1.33|0.79|0|-0.92|-7.1|2.24|0|5.41|0.6|2.12|1|0|0|0.15|2.1|0|0|1240403367|3234543200|7923300200|4010543500|6883155575|6909230575|1279|37.25|0|21879
2025-07-04 11:41:41|pink_usa_0513|MTTRY|49|202503|202503|49|201212|202503|62.59|21.73|0.14|0.15|0.14|0.09|2.21|2.88|1.23|4.04|-27.56|-43.78|52.78|0|12.49|-6.95|4.39|5|0|0|1.62|2.21|0|0|4246944791|1007649200|2919643300|3747884100|1981400280|1478508598|196|0.8167|0|49536
2025-07-04 11:41:43|pink_usa_0514|DURYY|49|202503|202503|37|201603|202506|17.68|16.41|0.65|0.61|0.62|0.42|2.49|1.34|0.67|0.95|2.45|0.93|3.32|3.04|12.13|3.3|4.71|5|0|0|0.98|-0.05|0|0|637519202|950039000|565126400|2148515500|1799254080|1799254080|364|5.2|0|16283
2025-07-04 11:41:45|pink_usa_0515|VONOY|34|202006|202006|20|201509|202009|12.35|12.65|14.47|18.39|6.78|5.21|1.1|0.63|1.28|1.16|-1.02|-2.36|3.97|4.04|5.18|6.05|1.52|2|0|0|0.38|0.71|0|0|1077945294|1068324000|419839300|16819168000|19885279722|19046999209|798074|17.57|0|10440
2025-07-04 11:41:46|pink_usa_0516|MPSYF|46|202006|202006|42|201003|202009|83.42|51.66|19.17|9.46|21.19|12.02|4.36|5.39|0|0|-1.5|-2.12|0|0|-2.95|12.75|0|0|0|0|0.98|1.02|0|0|250705023|916374400|57998700|3060449900|3976824280|3974320350|405|121.55|4.07|572
2025-07-04 11:41:48|pink_usa_0517|SMMNY|18|202503|202503|29|201803|202506|27.13|27.75|2.61|2.74|2.61|2.51|3.83|3.08|0.02|0.01|2.06|1.76|2.32|3.61|18.26|14.93|6|6|0|0|0.75|0.65|0|0|1226963320|3082475800|3102964500|59312439800|62223907462|55480000000|1665502|27.74|0|54100
2025-07-04 11:41:49|pink_usa_0518|BNTGY|49|202503|202503|50|201212|202506|18.33|16.7|0.84|0.85|0.65|0.54|2.71|1.86|0.58|0.58|-6.18|-5.6|4.42|3.6|9.46|8.26|5.63|7|0|0|0.78|1.52|0|0|572508393|818890900|1761570600|8712545900|9493338735|10141937500|201726|13.15|0|17233
2025-07-04 11:41:51|pink_usa_0519|RNMBY|49|202503|202503|51|201209|202506|26.87|117.98|0.57|0.7|1.06|8.95|2.88|19.48|0.41|0.52|-0.34|1.08|1.5|0.43|7.99|-0.11|6.76|8|0|0|1.02|0.91|0|0|577657348|1172163400|1465445000|93592363200|94264490085|90952717722|35476739|422.49|0|23251
2025-07-04 11:41:53|pink_usa_0520|POAHY|7|202503|202503|18|202006|202412|7.87|8.44|153.24|156.28|64.88|2.45|0.55|0.32|0.05|0.22|0|0|4.18|12.57|5.94|5.94|1|1|0|0|1.41|1.74|0|0|3491880016|2479618000|40488100|9433507000|11913125000|11913125000|726858|3.89|0|927
2025-07-04 11:41:54|pink_usa_0521|KUKAY|46|202006|202006|24|201403|202003|165.87|109.35|0.95|0.61|0.93|0.55|3.65|1.58|0.36|0.42|0.26|1.01|0.6|0.39|6.14|-5.87|0|0|0|0|1.84|1.17|0|0|343581681|582916500|542765700|1910356900|1725461190|1720836882|1907|43.38|-2.54|14126
2025-07-04 11:41:56|pink_usa_0522|STWRY|46|202006|202006|43|200912|202009|16.38|25.51|2.47|3.46|2.63|3.8|2.45|2.36|0.24|0.16|3.67|2.88|1.81|1.72|12.89|8.12|0|0|0|0|0.85|0.99|0|0|424228414|579548100|109700300|3353026300|3740423744|3740423744|2306|12.64|81.87|4811
2025-07-04 11:41:57|pink_usa_0523|SWDAF|46|202006|202006|31|201212|202009|17.59|27.65|2.64|3.42|2.73|3.75|2.16|2.37|0.24|0.16|3.82|0.64|1.78|0|12.89|8.12|5.95|7|0|0|0.83|0.89|0|0|424228414|579548100|109700300|3370781400|3698995000|3698995000|2150|50|98.55|4811
2025-07-04 11:41:58|pink_usa_0524|BFLBY|49|202503|202503|62|200912|202506|20.81|16.73|0.36|0.21|0.34|0.6|1.28|2.32|0.51|0.28|5.56|4.84|4.35|3.03|1.99|-3.32|2.59|3|0|0|0.93|1.84|0|0|714760200|576557200|570770000|3186267700|3348617160|3596328750|2320|17.85|0|31533
2025-07-04 11:42:00|pink_usa_0525|PUMSY|49|202503|202503|30|201712|202506|51.69|18.84|1.66|2.39|1.38|0.42|3.86|1.38|0.06|0.48|0.67|0.52|1.25|2.59|7.22|2.89|7.46|9|0|0|1.02|1.18|0|0|437745693|307273500|908058600|5050421900|3973611747|3988312500|170740|2.67|0|12676
2025-07-04 11:42:02|pink_usa_0526|PMMAF|49|202503|202503|62|200912|202506|131.63|19.22|1.18|2.31|1.2|0.43|2.79|1.41|0.06|0.48|1.33|0.52|0.51|2.54|7.22|2.89|0|0|0|0|0.42|1.09|0|0|437745693|307273500|908058600|5130786800|4053976656|4068975000|4992|27.24|0|12676
2025-07-04 11:42:04|pink_usa_0527|AIAGY|50|202503|202503|32|201706|202506|10.8|6.03|0.28|0.25|0.26|0.23|1.04|0.83|0.28|0.12|2.68|1.23|2.11|1.6|8.34|9.07|4.24|6|0|0|0.03|0.25|0|0|463120060|530341700|1716676000|4581194100|4483784435|4544269600|211|51.35|0|7294
2025-07-04 11:42:06|pink_usa_0528|SYIEY|32|201612|202412|30|201712|202506|38.03|28.64|3.87|5.28|3.39|2.74|4.31|3.54|0.91|0.59|0|0|1.45|1.3|7.32|7.02|0|0|0|0|0.73|0.76|0|0|291283024|738276100|1370059500|16413720600|14664883486|13574882721|1933697|26.23|0|10413
2025-07-04 11:42:07|pink_usa_0529|MTUAY|30|201606|202412|30|201712|202506|25.61|36.26|2.27|1.92|2.38|3.1|3.78|6.88|0.38|0.64|0|0|1.78|0.55|15.04|11.94|0|0|0|0|0.84|1.66|0|0|315022700|2710684900|1238486600|23699778100|24077505015|27259293231|2372680|223.83|0|10661
2025-07-04 11:42:09|pink_usa_0530|CMPVF|46|202006|202006|30|201303|202009|42.46|67.9|3.63|6.04|3.1|5.46|7.84|7.29|1.47|0.71|0.01|-12.26|1.07|0|7.11|8.21|7.37|9|0|0|0.04|-0.11|0|0|47602200|410785700|148716200|4993875600|4924878186|4550333531|1528|91.6519|17.28|5826
2025-07-04 11:42:10|pink_usa_0531|RKAGY|49|202503|202503|31|201709|202506|85.53|23.75|1.11|0.7|1.03|0.58|1.15|0.73|0.12|0.11|0.04|-1.04|0.99|0.75|9.49|1.44|7.17|9|0|0|0.28|-0.43|0|0|622194965|670400600|963054900|386476500|1024158285|1024158285|26|7.65|0|18131
2025-07-04 11:42:12|pink_usa_0532|KIGRY|45|202503|202503|36|201606|202506|19.96|32.88|1.23|1.34|0.8|0.59|2.04|1.11|-0.87|0.27|3.86|-0.59|1.82|1.68|5.62|5.02|3.97|4|0|0|0.57|1.63|0|0|439492595|914460600|3547434100|6401128500|7295782481|6565520000|1371160|13.91|0|35578
2025-07-04 11:42:13|pink_usa_0533|ESPGY|0||202412|30|201006|201712|138.67|130.59|0.42|-0.05|1.18|8.09|1.2|1.53|0.07|0.62|2.09|9.79|1.96|0|-9.8|-10.4|0|0|0|0|1.43|1.96|0|0|599120495|10175800|617698700|38685500|23210100|0|1848|0.0246|0|4400
2025-07-04 11:42:16|pink_usa_0534|AIXXF|65|202503|202503|64|200906|202506|35.16|19.89|3.42|4.22|4.01|3.26|2.84|2.31|0|0|-0.82|-0.1|0.71|0.89|0.86|4.25|3.22|5|0|0|0.66|0.71|0|0|246049598|100958700|74898500|2023095000|2123865315|2108184000|147105|18.85|0|700
2025-07-04 11:42:18|pink_usa_0535|EVOTF|52|202503|202503|18|201603|202009|73.96|110.63|7.73|8.01|5.65|1.74|5.4|1.49|0.22|0.07|-0.77|-1.26|0|0|-0.7|4.94|0|0|0|0|2.25|0.22|0|0|156601634|409891400|297200800|1126261300|1470214938|1249004508|0|8.2706|0|3278
2025-07-04 11:42:19|pink_usa_0536|EVTCY|49|202006|202006|39|201012|202009|68.22|108.92|5.08|7.88|5.57|7.7|3.76|7.51|0.22|0.73|-1.45|-1.29|0|0|-0.7|4.94|3.04|3|0.21|0.02|377.49|0.62|0|0|140096260|310883500|297200800|4089984000|4307150720|4005736535|10806|53.05|16.12|3278
2025-07-04 11:42:21|pink_usa_0537|KPLUY|49|202503|202503|60|200912|202412|32.12|72.1|1.58|1.05|1.18|0.84|1.46|0.49|0.5|0.08|2.21|4.53|3.26|0.92|7.27|-0.52|3.63|2|0|0|0.86|1.81|0|0|869728037|664550600|7923637600|2628162900|3288276000|3514104000|282953|9.18|0|14738
2025-07-04 11:42:23|pink_usa_0538|DGWPF|49|202503|202503|41|201503|202506|21.79|8.68|0.35|0.38|0.37|0.29|0.87|0.65|0.45|0.18|-0.17|-5.87|1.12|3.88|7.4|8.8|7.05|9|0|0|-0.4|-1.44|0|0|309856820|315119300|583316800|1047737300|1069320000|1329815700|190|57|0|15177
2025-07-04 11:42:25|pink_usa_0539|HHULY|50|202503|202503|58|201012|202506|21.18|26.38|1.3|1.25|1.15|0.66|2.42|1.4|0.58|1.1|-0.31|0.18|2.87|0.48|9.95|5.12|3.62|3|0|0|0.05|1.24|0|0|238939598|279838600|1876366800|940039100|1152361974|1215795200|105|7.66|0|6252
2025-07-04 11:42:27|pink_usa_0540|KRNTY|49|202503|202503|27|201809|202506|49.54|16.62|0.52|0.49|0.62|0.87|1.7|2.38|0.05|0|-3.25|-2.68|2.09|1.83|9.4|-0.16|7.15|9|0|0|1.2|1.02|0|0|235537554|640739400|734746900|4479824100|5118074100|5149283400|5019|81|0|16906
2025-07-04 11:42:29|pink_usa_0541|SMTGF|49|202503|202503|60|200912|202412|63.4|5.84|0.92|1.2|1.1|0.54|2.23|1.44|0.08|0.09|0|0|1.2|2.27|3.49|1.85|3.85|5|0|0|0.8|1.39|0|0|436910133|318591400|233031600|548908600|867500000|867500000|417|25|0|3199
2025-07-04 11:42:31|pink_usa_0542|WKRCF|49|202503|202503|58|201012|202506|16.47|34.54|1.01|0.91|0.81|0.83|1.06|1.16|0.22|0.09|0|0|2.88|2.48|5.43|2.98|4.68|5|0|0|0.27|0.87|0|0|48493237|76629000|447843600|1947095300|1873821515|1932357000|3536|27.55|0|5502
2025-07-04 11:42:32|pink_usa_0543|BOSSY|49|202503|202503|50|201212|202506|17.67|14.33|1.92|0.76|1.71|0.7|5.64|2.03|0.36|0.2|0|0|5.05|3.37|29.84|-6.93|7.95|9|0|0|0.73|1.57|0|0|174692430|115809300|1382219400|3121048600|3236857904|3242899562|2061|9.38|0|13728
2025-07-04 11:42:34|pink_usa_0544|RSTAY|42|202006|202006|28|201309|202009|49|50.85|4.84|4.64|6.4|5.05|2.3|2.89|0.01|0.02|-3.43|0.39|1.08|0.46|5.65|5.67|3.73|6|0|0|0.77|-0.54|0|0|166474497|133573700|34100000|1303238100|1405657335|1441641780|5835|58.35|28.67|1794
2025-07-04 11:42:35|pink_usa_0545|UDIRF|50|202503|202503|46|201303|202409|34.59|149.12|2.26|1.86|1.71|0.7|5.69|0.91|1.13|0.62|2.82|8.29|1.49|7.78|20.12|7.01|6|5|0|0|0.22|1.05|0|0|146481119|199979900|1345958900|8593288100|4723643409|5118362400|2050|27.33|0|9451
2025-07-04 11:42:37|pink_usa_0546|FUPBY|49|202503|202503|46|201312|202506|22.05|22.23|2.38|2.62|2.32|1.88|4.47|3.4|0.02|0.03|3.3|4.13|1.9|2.36|25.02|12.42|7.32|9|0|0|0.74|0.94|0|0|157097122|215383700|755778200|6998103300|7210240000|7731810048|64759|13.76|0|5792
2025-07-04 11:42:38|pink_usa_0547|FUPEF|49|202503|202503|62|200912|202506|28.08|13.31|3.3|1.81|3.13|1.13|7.17|2.04|0.02|0.03|1.84|1.77|1.51|3.98|25.02|12.42|0|0|0|0|0.5|1.28|0|0|157097122|215383700|755778200|4105623300|4317760000|4630095552|0|32.96|0|5792
2025-07-04 11:42:40|pink_usa_0548|ADVOF|46|202006|202006|59|201003|202412|35.84|107.84|0.63|0.68|0.8|1.56|1.7|2.66|0.22|0.32|-0.93|-0.1|0.06|2.92|5.97|1.52|6.51|8|0|0|1.05|1.63|0|0|83398181|80322800|66815500|1135992200|1046419800|1048819635|0|20.85|0|1879
2025-07-04 11:42:42|pink_usa_0549|CZMWY|50|202503|202503|60|201006|202506|33.84|35.35|3.14|7.44|2.86|2.54|3.49|2.63|0.02|0.1|1.08|0.34|1.25|0.96|10.71|10.79|6.53|8|0|0|0.36|0.5|0|0|139620261|55687000|128790300|5860365100|5900808501|6038736102|84424|67.41|0|3230
2025-07-04 11:42:44|pink_usa_0550|LPKFF|49|202503|202503|54|201103|202409|36.3|94.9|1.99|4.71|1.88|1.7|2.97|2.37|0.42|0.07|1.91|0.57|1.08|0|9.72|8.17|7.46|9|0|0|0.73|0.78|0|0|10127880|3828200|51101600|220621000|224449181|224449181|0|9.1625|0|683
2025-07-04 11:42:46|pink_usa_0551|NBGIF|89|202503|202503|46|201312|202506|17.04|9.68|-0.3|-3.25|1.61|4.01|0.65|1.21|0.29|0.42|-30.54|-7.3|0.65|7.17|-30.57|0.09|0|0|0|0|3.22|1.66|79078755270|52420868700|9044980761|9295050000|1916437700|6210099900|11488623300|11519999820|44283|12.6|0|12605
2025-07-04 11:42:48|pink_usa_0552|EGFEY|49|202503|202503|62|200912|202506|8.1|7.63|2|-1.26|0.74|3.52|0.38|1.21|1.44|1.15|0|0|0.51|6.69|-9.51|-7.58|0|0|0|0|-0.91|1.54|48089797147|50666383500|5454215261|17731812400|832255800|5726060700|12051197240|12162744136|169899|1.64|0|13167
2025-07-04 11:42:49|pink_usa_0553|BPIRY|49|202503|202503|49|201303|202506|93.27|7.08|-0.06|-3.06|1.48|2.71|0.36|0.91|0.21|0.52|-22.77|-25.14|0.35|6.11|-48.65|1.01|0|0|0|0|4.1|1.59|56930591695|51818045600|4037783235|7895597400|1157285400|5328460600|8357902270|2783305960|870577|6.7|0|11288
2025-07-04 11:42:51|pink_usa_0554|ALBKY|45|202503|202503|58|201012|202506|41.75|12.55|0.48|-1.52|1.3|3.44|0.52|0.91|0.98|0.41|-43.96|-137.18|1.06|1.76|-3.63|0.93|0|0|0|0|1.73|0.91|47165080097|46190318400|4453004283|3848765500|935012400|8075198000|8185503268|5469018146|141193|0.8857|0|10530
2025-07-04 11:42:53|pink_usa_0555|HLTOY|83|202503|202503|22|201912|202506|17.87|13.03|1.72|1.73|1.69|2.06|2.53|3.43|0.72|0.4|0|0|3.02|4.07|6.01|6.91|0|0|0.11|0.06|1.35|0.84|0|0|1289985962|601883700|3055053600|8123783100|7806985100|9275453585|26708|9.65|0|16937
2025-07-04 11:42:55|pink_usa_0556|MOHCY|49|202503|202503|39|201509|202506|14.66|15.7|0.25|0.25|0.18|0.23|1.47|0.94|1.81|1.02|6.47|1.64|6.99|6.13|7.92|-3.24|3.63|3|0|0|2.79|1|0|0|542383096|1169140400|1542111500|4917559100|2894855385|2957906100|111|13.35|0|2319
2025-07-04 11:42:57|pink_usa_0557|GRKZF|49|202503|202503|61|201003|202506|14.63|14.89|3.18|3.89|3.09|4.62|4.35|10.35|0.47|0.93|12.03|15.04|10.85|8.34|28.09|8.38|0|0|0|0|0.62|1.55|0|0|463401378|708260500|164211900|7901078700|7874932860|7305327792|1026|21.96|0|1581
2025-07-04 11:42:58|pink_usa_0558|GOFPY|49|202503|202503|62|200912|202506|13.2|15.36|2.82|3.7|2.89|4.76|4.33|10.68|0.47|0.93|10.91|15.3|8.84|7.97|28.09|8.38|5.77|6|0|0|1.47|1.66|0|0|463401378|708260500|164211900|8149232300|8123086482|7535532110|159153|11.326|0|1581
2025-07-04 11:43:00|pink_usa_0559|JUMSY|29|201512|202412|32|201706|202506|14.19|12.73|2.29|2.65|2.95|3.54|2.03|2.98|0.12|0|0|0|3.5|3.39|12.24|8.3|0|0|0|0|0.12|1.24|0|0|349132706|462862100|768276000|3897982100|4360716590|4360716590|313|32.05|0|6828
2025-07-04 11:43:02|pink_usa_0560|AGZNF|27|201512|202412|34|201612|202506|9.19|9.55|0.2|0.1|0.47|0.7|2.33|2.53|0.38|0.47|0|0|6.79|6.12|18.41|-14.74|0|0|0|0|0.45|2.09|0|0|331746665|768814200|652030300|790359300|1317195650|1053402225|98|14.75|0|2924
2025-07-04 11:43:04|pink_usa_0561|TREAY|34|201906|202006|13|201706|202009|26.93|39.74|4.72|7.48|1.84|4.54|1.13|3.69|2.2|2.89|0|0|0|0|2.29|3.01|0|0|0|0|0.12|1.6|0|0|202149491|302331500|1765377600|2520807100|1576975050|1588699740|189|28.3|316.18|330
2025-07-04 11:43:05|pink_usa_0562|HEHSF|49|202503|202503|54|201112|202506|44.96|19.12|4.97|3.15|7.67|6.43|2.15|3.04|0|0|4.19|6.79|2.37|5.19|8.88|5.72|2.13|2|0|0|1.54|1.16|0|0|141064298|83741000|24931700|303854000|387595000|404331600|151|6.7|0|220
2025-07-04 11:43:07|pink_usa_0563|AAGIY|0||202412|56|201106|202506|19.37|14.59|0.12|-0.6|2.89|4.8|2.21|2.38|0.09|0.33|0|0|1.34|2.47|10.84|8.95|0|0|0|0|0.92|0.41|0|0|78026550000|106390000000|2698000000|3559668500|96297668478|0|10118889|36.18|0|23000
2025-07-04 11:43:08|pink_usa_0564|AAIGF|0||202412|58|201012|202506|18.94|14.31|0.19|-0.6|2.83|4.71|2.17|2.33|0.09|0.33|0|0|1.36|2.53|10.84|8.95|0|0|0|0|0.83|0.54|0|0|78026550000|106390000000|2698000000|1717823400|94455823412|0|775112|8.872|0|23000
2025-07-04 11:43:10|pink_usa_0565|CHLKF|38|200706|202006|47|200812|202009|11.58|8.71|1.73|0.6|2.26|1.23|1.81|0.82|0.02|0|0|0|3.94|3.1|15.63|9.5|0|0|0|0|0.33|0.5|0|0|33178445753|67036217900|118292920200|64516667200|130224071244|130300306020|4784|6.36|-23.05|456239
2025-07-04 11:43:12|pink_usa_0566|CTRYY|0||202006|30|201303|202009|8.23|4.94|1.34|0.86|0.85|0.4|1.68|1.18|1.54|2.16|-11.24|6.42|4.73|6.53|8.5|6.72|0|0|0|0|0.46|0.65|0|0|11432090495|28345140000|4091753300|57033824500|25809680000|0|100|29.9|0.81|87851
2025-07-04 11:43:13|pink_usa_0567|CEOHF|34|201012|202006|41|201006|202009|990.03|7.82|2.43|1.5|2.39|1.59|1.59|0.73|0.31|0.32|0|0|4.19|2.53|11.63|6.99|0|0|0|0|0.74|1.91|0|0|10388673138|22184452900|64253007700|43075340600|45540405120|45562584000|191|1.02|-28.67|18703
2025-07-04 11:43:14|pink_usa_0568|HSNGY|0||202412|62|200912|202506|13.87|12.55|3.4|2.75|6.9|5.34|2.24|1.29|0.09|0.22|2.6|3.27|4.45|5.88|16.71|10.32|0|0|0|0|0.7|0.38|119703156582|164597508600|17598918217|11912421500|3985071600|21253732600|28269775583|0|81122|15.019|0|10143
2025-07-04 11:43:16|pink_usa_0569|SIOPF|0||202412|47|200812|202009|9.16|10.28|2.48|2.08|1.16|0.05|1.08|1.48|0.79|-11.64|-9.24|-13.24|2.83|1.62|6.13|4.42|0|0|0|0|0.6|0.09|0|0|3282461096|1555155800|3465170900|36813124100|416632689|0|0|0.11|0|26136
2025-07-04 11:43:18|pink_usa_0570|XIACY|15|202503|202503|24|201906|202506|32.74|58.54|1.27|2|1.79|4.23|3.59|6.06|0.11|0.13|-4.35|0.05|0|0|113.98|11.62|0|0|0|0|1|1.34|0|0|7039881075|18256144600|1558403100|185987134800|199923514294|189142643886|22418539|38.57|0|18960
2025-07-04 11:43:19|pink_usa_0571|CHKGF|0||202412|40|201506|202506|8.62|8.82|4.13|2.01|3.53|2.64|0.63|0.3|0.21|0.13|5.78|6.84|3.74|5.06|7.49|4.85|0|0|0|0|1.06|0.3|0|0|6694631100|4645975800|11699882300|18100295100|15364026737|0|618|4.39|0|54000
2025-07-04 11:43:20|pink_usa_0572|AGPYY|0||202412|37|201106|202009|5.89|4.96|1.59|1.57|0.6|0.04|0.65|0.07|1.28|1.91|-2.62|3.3|8.02|8.51|7.34|5.17|0|0|0|0|0.99|1.34|0|0|2117711309|911230600|2236857300|8029142200|237164350|0|0|2.35|0|59840
2025-07-04 11:43:22|pink_usa_0573|CCOHY|12|201606|202006|43|200912|202009|12.93|4.59|1.47|1.01|1.24|0.4|2.27|0.49|0.91|1.15|-15.44|-39.02|2.64|6.63|9.67|5.69|2|2|0|0|0.9|0.94|0|0|1478505191|3039956000|627897100|7914183500|3372835540|8176320000|20818|33.4|-32.31|14411
2025-07-04 11:43:23|pink_usa_0574|NWSGY|0||202412|38|201512|202506|15.83|12.54|1.86|1.34|1.57|1.16|0.96|0.7|0.38|0.85|-6.74|-23.3|10.37|13.35|8.31|1|0|0|0|0|0.13|0.46|0|0|1352087927|3667498700|887819300|4469557600|3665744180|0|591|9.17|0|11427
2025-07-04 11:43:25|pink_usa_0575|GULRY|0||202412|60|201006|202506|7.86|5.2|3.88|4.56|2.14|0.9|0.55|0.33|0.73|0.55|0|0|3.73|5.26|3.54|-0.76|0|0|0|0|0.5|0.27|0|0|3665818127|3133873800|2338637000|6238711100|2647958879|0|1476|16.0945|0|11400
2025-07-04 11:43:27|pink_usa_0576|SBMFF|40|202006|202412|56|201106|202506|40.61|26.05|6.86|6.36|5|3.16|9.45|2.83|0.18|0.3|0|0|0.76|1.29|15.38|5.08|7.38|7|0|0|0.42|0.23|0|0|912724770|2029816700|1208943800|13159464000|12393149470|13070585270|987|0.6926|0|23515
2025-07-04 11:43:28|pink_usa_0577|SBHMY|40|202006|202412|31|201709|202506|33.58|17.83|7.52|8.82|4.66|2.16|5.93|1.94|0.18|0.3|0|0|1.34|1.89|15.38|5.08|0|0|0|0|1.02|0.14|0|0|912724770|2029816700|1208943800|9247909400|8481594840|8945217084|0|9.48|0|23515
2025-07-04 11:43:30|pink_usa_0578|WARFY|0||202412|42|200912|202006|6.46|14.42|6.27|5.11|4.67|5.9|0.59|0.52|0.28|0.12|0|0|3.14|1.71|8.49|-0.43|0|0|0|0|1|1.01|0|0|2841954796|426354500|1639985900|11638877300|9168082200|0|6730|6|0|7700
2025-07-04 11:43:32|pink_usa_0579|MTRJF|0||202412|61|201003|202506|16.9|10.83|5.6|5.78|4.82|2.85|1.33|0.92|0.25|0.41|1.35|-0.3|2.58|4.75|7.35|2.61|0|0|0|0|0.07|0.12|0|0|2306141657|3591939900|14697814300|28281966000|21939460085|0|618|3.53|0|34077
2025-07-04 11:43:33|pink_usa_0580|MTCPY|0||202412|33|201703|202506|20.19|10.92|5.75|5.84|4.55|2.88|1.42|0.93|0.25|0.41|3.2|2.76|4.49|4.69|7.35|2.61|0|0|0|0|0.32|0.59|0|0|2306141657|3591939900|14697814300|28468420000|22125914064|0|560|10.68|0|34077
2025-07-04 11:43:35|pink_usa_0581|CKISY|0||202412|47|201309|202506|13.43|15.57|28.48|17.03|25.65|25.3|1.36|0.96|0.2|0.15|0|0|3.98|5.11|11.21|4.73|0|0|0|0|0.58|0.73|0|0|1050948032|1043988800|360742700|17648071300|16203618341|0|2005|32.155|0|2127
2025-07-04 11:43:36|pink_usa_0582|SCHYY|12|201412|202412|60|201006|202506|26.91|16.2|5.77|7.1|5.13|2.39|9.27|16.42|1.43|7.77|5.82|4.92|5.44|1.52|15.4|2.63|0|0|0|0|1.56|1.16|0|0|1632423826|1970000000|8684000000|22967351000|16931350960|16884657520|531892|20.92|0|27980
2025-07-04 11:43:38|pink_usa_0583|ALEDY|0||202412|3|201912|202009|5.46|10.15|7.17|8.62|1.45|0.85|0.26|0.13|0.57|0.48|-40.33|-40.33|4.84|2.7|4.84|2.29|0|0|0|0|0|0|0|0|840921176|2058596600|173172000|4243308300|702737000|0|0|5|0|3448
2025-07-04 11:43:39|pink_usa_0584|BJWTF|0||202412|57|201103|202506|18.57|14.3|5.78|3.46|3.16|0.92|1.98|0.64|1.59|2.13|-9.35|-4.64|3.41|6.62|4.72|4.34|0|0|0|0|1.01|0.11|0|0|821523425|1234084900|634023600|15040131200|3115733901|0|36|0.3107|0|19715
2025-07-04 11:43:41|pink_usa_0585|LFSYY|0||202006|25|201406|202009|9.5|25|5.07|7.39|3.98|3.95|3.87|2.82|3.83|5.44|10.75|20.66|6.11|0|11.06|1.76|0|0|0|0|0.47|1.32|0|0|1232710168|1281605600|828298700|2256618700|1206938894|0|1817|20.09|-23.43|664
2025-07-04 11:43:42|pink_usa_0586|MDEVF|0||202412|36|201106|202006|43.87|33.78|59.16|2.63|52.21|0.16|10.89|124.82|58.35|1321.31|-14.36|-5.12|0.47|0|5.21|-4.21|0|0|0|0|1.45|1.68|0|0|780700670|1163027100|6771123700|8443613400|738430112|0|73|0.4879|0|21931
2025-07-04 11:43:44|pink_usa_0587|CSPKF|1|202503|202503|62|200912|202506|9.91|6.26|8.31|4.78|4.97|1.22|0.77|0.33|0.52|0.56|0|0|3.77|6.44|5.6|3.74|0|0|0|0|0.59|0.84|0|0|830285708|1158150000|4036046000|5258189200|1979239156|0|35|0.5262|0|3314
2025-07-04 11:43:46|pink_usa_0588|CLPHY|0||202412|67|200809|202506|17.68|14.2|2.8|3.02|2.17|1.83|1.84|1.6|0.55|0.63|0|0|3.73|4.77|7.65|6.76|0|0|0|0|0.23|0.68|0|0|732078352|641206200|18672306200|29931149700|21399036582|0|492745|8.47|0|7959
2025-07-04 11:43:48|pink_usa_0589|LKREF|0||202003|40|201003|202003|5.59|8.35|15.53|14.46|13.51|12.22|0.95|0.57|0.18|0.22|0|0|3.91|6.11|16.62|-8.27|0|0|0|0|0.48|0.16|0|0|360835700|1015794300|179121300|19134951300|11755836180|0|22604|5.7|0|973
2025-07-04 11:43:49|pink_usa_0590|GGPXF|0||202412|48|201306|202506|7.48|11.29|51.32|-27.52|75.4|28.49|0.53|0.34|0.01|0|0.03|2.36|1.45|1.29|2.68|2.89|0|0|0|0|-0.21|-0.75|0|0|528180762|816939000|31729000|-280281200|536468779|0|40|1.19|0|69
2025-07-04 11:43:51|pink_usa_0591|HNGKY|0||202412|42|200912|202006|10.36|48.87|10.46|6.09|8.47|6.6|0.53|0.44|0.16|0.21|2.24|1.11|3.35|3.84|9.41|-4.73|0|0|0|0|0.61|1.06|0|0|1350986957|1063900000|133100000|18343052500|13213252536|0|95755|29.94|0|2403
2025-07-04 11:43:53|pink_usa_0592|HKHGF|0||202412|42|200912|202006|8.79|48.35|10.5|6.32|8.46|6.28|0.52|0.42|0.16|0.21|2.4|1.11|3.26|4.04|9.41|-4.73|0|0|0|0|0.34|0.97|0|0|1350986957|1063900000|133100000|17707544300|12577744260|0|26667|5.7|0|2403
2025-07-04 11:43:54|pink_usa_0593|LNNGY|0||202412|59|201009|202506|55.15|13.42|1.44|5.19|1.61|1.41|3.1|1.57|0.28|0|0.8|0.84|2.01|3.76|3.92|19.46|0|0|0|0|-0.29|0.99|0|0|416261974|2159272900|260266400|3439255400|5598528280|0|499656|54.35|0|3744
2025-07-04 11:43:56|pink_usa_0594|NDGPY|0||202412|53|201203|202506|12.81|15.65|1.48|1.22|0.72|0.24|0.93|0.31|1.13|1.4|7.09|14.78|3.02|4.35|5.03|6.1|0|0|0|0|1|0.67|0|0|1045390445|1624730000|8256947300|9842441600|2041115700|0|687|8.7|0|18740
2025-07-04 11:43:58|pink_usa_0595|CWAFF|0||202503|61|201003|202506|10.95|8.95|3.68|3.08|1.65|0.83|1.26|0.73|1.42|1.91|0|0|2.79|4.75|4.57|5.58|0|0|0|0|0.63|0.6|0|0|328374130|614136800|454190400|4974957700|1232885252|0|5|0.7579|0|9400
2025-07-04 11:43:59|pink_usa_0596|HUTCY|0||202412|25|201903|202506|220.98|615.12|0.18|-0.06|1.1|0.75|0.53|0.38|0.21|0|5.93|5.93|7.42|9.96|7|3.24|0|0|0|0|0.66|0.62|0|0|307892772|473884600|363323100|-11251400|462633264|0|21|1.44|0|979
2025-07-04 11:44:00|pink_usa_0597|HTCTF|0||202412|29|201803|202506|181.82|769.23|0.36|0.04|1.34|0.94|0.63|0.47|0.21|0|47.59|64.62|4.02|7.99|7|3.24|0|0|0|0|0.68|0.5|0|0|307892772|473884600|363323100|104406900|578291544|0|0|0.12|0|979
2025-07-04 11:44:02|pink_usa_0598|PCCWY|4|200606|202412|62|200412|202006|20.81|50.58|1.78|2.27|0.99|1.05|17.81|5.26|2.68|6.93|-15.97|-24.45|11.6|7.43|4.65|-0.1|0|0|0.07|0|0.36|0.57|0|0|888886356|332711100|4158475900|11949654600|5076202062|4427142680|16541|6.5575|0|22800
2025-07-04 11:44:04|pink_usa_0599|PCWLF|4|200606|202412|47|200809|202006|18.39|47.94|1.96|2.28|0.88|1.02|3.74|5.11|2.68|6.93|-16.36|-27.57|5.74|7.69|4.65|-0.1|0|0|0|0|0.47|0.63|0|0|888886356|332711100|4158475900|11806058100|4932605598|4301906504|2225|0.6372|0|22800
2025-07-04 11:44:06|pink_usa_0600|CRPJY|0||202412|61|201003|202506|10.8|6.49|2.65|2.21|1.15|0.9|1.21|0.89|1.46|1.73|3.46|4.02|4.74|6.03|4.36|3.93|0|0|0|0|0.49|0.27|0|0|821150478|751505400|20378503500|37653107300|12581113783|0|1214|36.4525|0|21108
2025-07-04 11:44:08|pink_usa_0601|KGBLY|0||202412|22|201912|202506|13.85|11.24|1.43|1.76|1.27|0.8|1.38|0.97|0.33|0.21|0|0|2.32|8.78|11.76|9.63|0|0|0|0|0|0|0|0|383665124|266138300|695798400|2070368400|1910700480|0|0|15.3101|0|9500
2025-07-04 11:44:09|pink_usa_0602|ASMVY|11|202503|201912|21|201506|202009|25.76|57.5|2.37|2.19|2.27|2.18|3.06|1.56|0.24|0.26|2.46|2.21|2.19|0.74|13.23|11.99|6.86|8|0|0|0.67|1.05|0|0|307463332|657246400|548461300|2749776600|3048335676|2993396148|280284|21.96|0|14900
2025-07-04 11:44:11|pink_usa_0603|PCFBY|0||202412|63|200909|202506|89.33|10.36|1.17|0.95|0.85|0.53|0.92|0.71|0.69|0.14|-1.09|-0.86|3.78|4.59|-1.18|-9.57|0|0|0|0|0.46|0.73|0|0|503546440|282037000|1788911000|1282085500|1301804544|0|18287|5.12|0|3000
2025-07-04 11:44:12|pink_usa_0604|MAWHY|2|200903|202503|60|201006|202506|13.02|7.51|2.05|3.23|2.08|0.92|3.11|1.22|0.25|0.33|2.13|0.17|3.9|7.5|19.96|14.82|0|0|0|0|1.66|1.92|0|0|232949576|524488700|516570500|2125480800|1987518050|1365710000|585|10.25|0|22041
2025-07-04 11:44:14|pink_usa_0605|NGCRY|0||202412|52|201206|202506|13.36|18.51|3.83|4|4.05|3.84|2.59|0.94|0.04|0.03|5.73|7.27|5.94|4.71|21.7|15.05|0|0|0|0|0.75|-0.47|0|0|160203600|120395000|1675736000|1980030200|2030425161|0|678|27.5437|0|8775
2025-07-04 11:44:16|pink_usa_0606|VPGLF|10|201312|202412|62|200912|202506|38.9|91.86|7.96|3.27|8.94|5.96|3.53|0.78|0.01|0.02|3.53|-0.23|1.3|0.66|17.97|9.03|2.6|4|0|0|1.86|0.37|0|0|230482278|148574600|27362900|217668600|356756424|325494421|0|0.1953|0|173
2025-07-04 11:44:18|pink_usa_0607|VTKLY|0||202503|57|201103|202506|14.56|12.01|1.42|0.62|1.43|0.86|5.04|2.92|0.13|0|0|0|6.64|8.74|32.82|32.2|0|0|0|0|0.53|0.72|0|0|209843478|335600000|230800000|1543170200|1878770210|0|30567|7.432|0|26000
2025-07-04 11:44:20|pink_usa_0608|CREQF|12|201312|202412|43|200912|202009|33.25|26.27|0.4|-0.69|1.6|3.16|0.64|1.27|0.03|0|0|0|0|0|-2.71|1.37|1.9|1|0|0|0.9|0.64|0|0|174922528|124422500|31630300|185894800|313148989|0|14348|0.131|0|400
2025-07-04 11:44:22|pink_usa_0609|HKSHY|0||202412|26|201312|202006|16.22|23.21|3.64|4.41|2.37|0.75|0.39|0.22|0.17|0.38|0|0|1.76|1.09|3.79|-2.05|0|0|0|0|-0.05|0.53|0|0|234617308|115283200|1589667700|2616121000|1000997470|0|0|12.01|0|7198
2025-07-04 11:44:24|pink_usa_0610|SIHBY|1|202503|202006|41|201006|202009|17.59|36.42|3.59|2.24|3.24|2.01|1.6|0.93|0.91|0.96|-2.28|-5.71|9.27|10.78|6.27|5.64|0|0|0|0|-0.11|0.19|0|0|196519118|180100200|297000|1468970800|597847860|0|43|1.94|0|37
2025-07-04 11:44:25|pink_usa_0611|SBKFF|46|202503|202503|59|201009|202506|24.91|9.59|1.83|1.16|1.55|2.13|1.21|1.54|1.34|1.27|-2.66|5.13|1.23|1.87|2.52|3.85|0|0|0|0|1.6|1.21|351741409656|455880435000|31523125862|72583477500|5257835100|89729942800|87940974325|87974644589|8740|98.5375|0|249448
2025-07-04 11:44:27|pink_usa_0612|LTOUF|32|202503|202503|45|201403|202506|26.22|28.74|2.15|1.72|1.49|1.7|3.49|4.46|1.94|1.33|4.36|28.07|1.36|1.97|4.56|4.67|3.5|4|0|0|1.21|-0.13|0|0|3375991236|7100414300|2062462600|61006696900|50882111400|51926758300|370|37|0|45268
2025-07-04 11:44:29|pink_usa_0613|MAHMF|30|202503|202503|47|201309|202506|26.95|24.05|1.44|1.51|1.13|1.99|2.94|4.36|1.67|1.57|-1.97|32|1.27|0.77|0.15|0.15|5|5|0|0|0.98|1.58|0|0|2390684275|4895310500|3575810400|49945591600|39260431133|36308539345|264|32.7305|0|39792
2025-07-04 11:44:30|pink_usa_0614|PPERY|38|202006|202006|29|201306|202009|12.94|9.03|2.55|1.47|4.03|3.26|2.08|1.89|0.32|0.55|2.84|9.16|3.9|9.25|13.23|8.69|0|0|0|0|0.86|1.79|54618465826|69890744900|10680060746|14000808900|3273807100|18309305100|27789999603|27748532556|973097|11.91|0|38797
2025-07-04 11:44:32|pink_usa_0615|BKRKY|40|202006|202006|37|201106|202009|11.57|12.3|2.74|2.57|4.2|3.88|2.81|2.11|0.29|0.34|3.64|10.64|4.29|8.93|19.61|11|0|0|0|0|0.88|1.49|51820971153|75756516100|10165354053|9749781000|778405500|21556321000|27913234700|28273282450|1468725|11.5|0|61900
2025-07-04 11:44:33|pink_usa_0616|PBCRY|39|202503|202503|52|201206|202506|20.61|18.86|6.28|7.57|8.35|9.43|4.2|4.47|0.04|0.01|0.65|1.56|1.51|3.36|20.19|16.34|0|0|0|0|0.65|1.21|39127400941|53690162600|7156841941|7074691100|1500854300|59178740000|66025487450|13205223356|929931|13.39|0|27272
2025-07-04 11:44:35|pink_usa_0617|PTAIY|43|202503|202503|55|201109|202506|14|5.32|1.75|1.21|1.5|0.54|2.72|0.84|0.66|0.46|0|0|3.89|9.13|10.29|8.39|0|0|0|0|0.86|1.91|0|0|2125664500|3460320000|5761000000|17417996500|11122856462|11122979000|166896|5.495|0|134103
2025-07-04 11:44:37|pink_usa_0618|TLKMF|101|202503|202503|67|200809|202506|33.3|10.34|5.8|2.08|5.81|1.62|7.83|1.69|0.57|0.31|2.27|2.87|4.07|8.53|16.34|11.49|0|0|0|0|0.63|1.55|0|0|1075574405|2142480000|11829510000|16954290700|15047550702|15047550702|26|0.1519|0|25888
2025-07-04 11:44:39|pink_usa_0619|PIFMY|49|202503|202503|62|200912|202506|15.09|7.4|1.34|1.04|0.91|0.57|2.2|1.01|0.95|1.1|1.87|1.13|3.36|3.49|6.28|6.51|0|0|0|0|0.71|1.86|0|0|1263220248|3125200400|2495862900|8150737700|4110994985|4110994985|31188|23.41|0|87576
2025-07-04 11:44:41|pink_usa_0620|ADOOY|39|202503|202503|52|201206|202506|10.17|3.2|1.36|1|1.31|1.75|1.12|0.7|0.54|0.11|0|0|5.81|14.97|6.11|4.64|3|3|0|0|0.77|2.26|0|0|1057304622|1655059000|3155999000|2668617600|3341170560|3849181280|6115|5.6|0|10357
2025-07-04 11:44:43|pink_usa_0621|PUTKY|43|202503|202503|56|201106|202506|13.09|4.23|1.3|1.12|1.32|0.57|24.34|0.82|0.13|0.19|3.33|7.2|4.02|10.08|15.11|12.92|3.97|4|0|0|1.03|1.11|0|0|987187110|1671163600|3144405900|4595254300|4803976678|4934037394|353158|26.455|0|31829
2025-07-04 11:44:44|pink_usa_0622|BSPDY|39|202503|202503|48|201306|202506|11.86|8.25|4.15|4.26|4.19|2.11|0.83|0.67|0.37|0.33|0|0|0|0|10.77|1.29|3.22|2|0|0|-0.14|-0.69|0|0|523017892|600066800|44408900|2305667300|1673072000|1673072000|0|16|0|3351
2025-07-04 11:44:46|pink_usa_0623|PTPIF|37|202503|202503|25|201312|202003|167.69|461.54|4.86|4.41|6.67|22.49|9|17.49|0.5|0.98|1.11|-0.63|1.47|0.07|6.33|-1.54|2.67|1|0|0|-0.1|-0.29|0|0|483158083|2101902000|2079237000|46465414000|45562577998|9392915142|0|0.5267|0|2168
2025-07-04 11:44:48|pink_usa_0624|GGNPF|45|202503|202503|39|201509|202506|18.22|36.77|1.52|0.73|1.19|0.19|2.42|0.3|0.29|0.14|0|0|2.48|0|14.47|17.79|0|0|0|0|0.86|1.85|0|0|166754081|221711300|1893926300|1420330600|1111160820|1111160820|0|0.5775|0|32028
2025-07-04 11:44:50|pink_usa_0625|GDNGY|45|202503|202503|23|201909|202506|17.29|36.06|0.82|0.65|0.51|0.18|1.04|0.29|0.29|0.14|0|0|4.68|0|14.47|17.79|5.03|7|0|0|0|0|0|0|166754081|221711300|1893926300|1398684600|1089514830|1089514830|5111|2.265|0|32028
2025-07-04 11:44:51|pink_usa_0626|PITPY|39|202503|202503|50|201212|202506|25.87|8.32|3.72|2.35|3.8|0.9|2.84|0.76|0.01|0.09|0|0|3.87|5.13|15.75|7.34|4.84|5|0|0|0.2|1.54|0|0|669968265|251713200|980674900|891703900|1023417057|1124616376|0|3.055|0|5165
2025-07-04 11:44:53|pink_usa_0627|PTXKY|43|202503|202503|52|201206|202506|42.36|18.91|2.16|1|1.41|0.91|1.99|1.79|1.05|0.52|0.95|2.73|0.71|5.4|1.86|6.84|6.49|8|0|0|1.28|2.51|0|0|186217338|87824200|3430383500|3419456000|1954255329|1595867949|29723|2.99|0|1616
2025-07-04 11:44:55|pink_usa_0628|PTKFY|41|202503|202503|52|201206|202506|28.87|19.1|3.43|3.09|3.36|1.94|5.92|2.8|0.04|0.02|1.72|1.08|1.75|2.55|19.89|15.09|0|0|0|0|0.81|2.48|0|0|213511908|281311300|593244000|3807798400|3949478618|4055681134|463|17.305|0|12268
2025-07-04 11:44:57|pink_usa_0629|PTNDY|46|202006|202006|40|201009|202009|209.73|17.94|2.65|2.55|2.71|1.69|1.36|0.81|0.07|0|0|0|2.24|1.56|5.62|7.08|0|0|0|0|1.66|1.45|0|0|261340800|288748000|1468270000|1383913700|2088618668|2088618668|35|10.51|0|3019
2025-07-04 11:44:58|pink_usa_0630|PSGTY|42|202503|202503|55|201109|202506|20.24|53.6|2.89|1.94|2.45|0.44|2.93|0.37|0.32|0.23|0|0|3.52|4.08|15.14|3.96|5.06|5|0|0|1.12|1.85|0|0|294211078|227066900|3924389000|1623707200|978568208|859714509|150|2.8988|0|11466
2025-07-04 11:45:00|pink_usa_0631|PTIZF|45|202503|202503|28|201806|202506|5.6|3.88|0.49|0.22|0.66|0.65|1.11|0.75|0.01|0.03|1.94|3.77|4.94|14.12|23.43|9.98|5.83|5|0|0|1.26|1.86|0|0|408941548|1062505000|255692000|490199000|1491501000|1447453920|0|1.32|0|2843
2025-07-04 11:45:02|pink_usa_0632|PTMEY|45|202503|202503|54|201112|202506|15.2|3.51|3.9|1.72|3.26|0.43|2.74|0.16|0.29|0.07|3.6|2.13|2.73|0|14.12|11.96|5.64|7|0|0|1.06|1.07|0|0|144484945|87213600|395523900|282355600|211634560|198081600|1013|1.6|0|6868
2025-07-04 11:45:03|pink_usa_0633|PTFRY|39|202006|202006|35|201112|202009|98.39|26.93|45.85|9.82|23.69|5.1|43.94|4.59|5.56|4.2|3.71|3.73|3.85|4.65|7.44|3.35|3.03|4|0|0|0.36|0.47|0|0|55301092|53327600|1964846100|3466425000|1817008620|1817008620|364|4.2|-6.21|666
2025-07-04 11:45:04|pink_usa_0634|UNLRY|50|202503|202503|57|201103|202506|40.61|18.51|7.54|6.7|6.88|1.66|46.88|17.59|0.21|0.27|0|0|3.02|10.85|96.55|83.81|0|0|0|0|0.48|1.28|0|0|65573776|64834400|753881700|3556190600|3567025000|3567025000|832|1.87|0|5088
2025-07-04 11:45:06|pink_usa_0635|AIBGY|78|200812|202412|27|201809|202506|9.36|8.3|1.6|-1.31|2.7|3.84|0.68|1.19|1.03|0.75|0|0|1.86|4.99|-5.2|-3.16|0|0|0|0|2.17|3.13|62434692864|85267980700|4625888563|39234691900|832255800|-8088829900|19139765292|29041260|1458576|16.44|0|9310
2025-07-04 11:45:08|pink_usa_0636|BKRIY|40|200803|202412|30|201712|202506|9.11|9.33|1.71|0.46|1.56|3.04|0.65|1.01|2.36|0.96|-7.48|-6.35|5.03|4.89|0.74|-2.72|0|0|0|0|1.74|2.25|89225609873|99568159800|6123061996|34911123500|1068436500|-8226998300|13704055060|764628820|326372|14.2|0|10341
2025-07-04 11:45:11|pink_usa_0637|CRHCF|78|200806|202006|43|200912|202009|25.91|19.37|1.09|1.24|0.83|1|1.38|1.49|0.59|0.9|3.19|-2.13|3.41|2.52|4.42|4.84|0|0|0|0|1.14|1.54|0|0|1947338249|10088000000|19099000000|34231222400|27239520820|16863776660|29416|34.7|10.02|80300
2025-07-04 11:45:13|pink_usa_0638|DCCPY|0||202503|39|201509|202506|22.81|23.9|0.45|0.46|0.37|0.27|2.88|1.58|1.02|0.64|-1.59|2.85|2.68|4.24|6.82|5.57|0|0|0|0|0.42|0.59|0|0|1402235463|1407782900|1723294400|7542504700|6284066400|0|8689|31.86|0|13200
2025-07-04 11:45:15|pink_usa_0639|KRYAY|0||202412|62|200912|202506|29.47|24.39|2.05|3.18|1.88|2.58|3.91|2.69|0.71|0.53|0.31|-0.43|0.86|1.26|9.66|7.58|0|0|0|0|0.63|0.55|0|0|434193091|1675317700|2268684300|20061246100|18162726111|0|596206|110.61|0|26000
2025-07-04 11:45:18|pink_usa_0640|SMFKY|36|201712|202006|3|201912|202009|16.75|20.37|1.13|1.38|0.75|0.99|2.44|2.78|1.36|1.28|0|0|2.99|3.17|-1.45|6.02|0|0|0|0|0.74|0.95|0|0|683015902|718664100|4611147000|13222227200|9535558963|9472890000|694986|39.97|33.23|46000
2025-07-04 11:45:19|pink_usa_0641|SMFTF|36|201712|202006|3|201912|202009|16.7|20.11|1.13|1.37|0.75|0.98|1.81|2.69|1.36|1.28|0|0|2.97|3.25|-1.45|6.02|0|0|0|0|1.32|1.05|0|0|683015902|718664100|4611147000|12926403000|9239734767|9179010000|24596|38.73|17.78|46000
2025-07-04 11:45:21|pink_usa_0642|KGSPY|0||202412|39|201509|202506|24.71|21.86|2.06|3.45|1.88|1.69|4.13|3.46|0.45|0.6|0.32|1.14|0.85|0.72|9.45|11.37|0|0|0|0|0.2|0.73|0|0|248313800|1046189100|1250295600|17379189400|15420233590|0|850154|84.82|0|15000
2025-07-04 11:45:23|pink_usa_0643|EXPGY|0||202503|67|200809|202506|28.44|40.6|4.5|7.52|4.06|6.29|7.24|9.29|1.72|0.97|3.88|1.54|1.93|1.22|11.67|10.7|0|0|0|0|0.92|0.88|0|0|285269242|391000000|502000000|51484387900|46959387888|0|3891463|51.36|0|17800
2025-07-04 11:45:25|pink_usa_0644|GLAPY|0||202412|51|201209|202506|20.93|22.74|1.75|0.87|1.49|0.98|3.8|1.73|0.97|0.41|0.89|2.73|1.36|3.06|11.71|5.85|0|0|0|0|0.46|0.15|0|0|204926121|417000000|635438500|4022728300|3586728300|0|270|71|0|7385
2025-07-04 11:45:28|pink_usa_0645|IRCUF|0||202412|51|201209|202506|15.95|16.41|2.58|2.3|2.32|1.62|9.3|3.04|1.45|0.3|0.87|5.71|2.46|2.77|23.92|4.99|0|0|0|0|0.41|1.7|0|0|60089758|42975500|399707700|1076260600|1023106032|0|411|6.24|0|307
2025-07-04 11:45:30|pink_usa_0646|PDYPY|0||201912|23|201409|202006|42.46|55.97|4.36|4.62|3.85|4.36|33.83|2.43|1.26|0.09|4.98|2.25|2.63|0|29.2|3.16|0|0|0|0|0.96|1.9|0|0|216075695|141737500|390990900|13429166100|12720550920|0|2907436|79.8|73.67|9153
2025-07-04 11:45:32|pink_usa_0647|ILPMY|0||202412|22|201912|202506|13.57|9.69|5.32|2.85|2.01|1.7|0.42|0.47|3.32|0.8|-128.93|-283.12|0|0|-2.95|-1.54|0|0|0|0|1.67|1.18|23697336336|19978637900|302646917|2200805600|214812000|1130498700|1226231100|0|887|2.25|0|2465
2025-07-04 11:45:33|pink_usa_0648|GLVHF|0||202412|20|202006|202506|79.6|9.44|2.35|2.35|1.38|1.06|0.98|1.18|0.1|0.32|0|0|0|0|0.54|0.26|0|0|0|0|0|0|0|0|99254700|39713400|24159000|1133535600|929947260|0|0|1.7|0|342
2025-07-04 11:45:35|pink_usa_0649|GNCGY|0||202503|61|201003|202506|49.31|0.25|1.04|0.6|0.73|0.61|3.19|2.41|1.12|0.5|12.64|15.17|4.44|0.77|7.54|10.13|0|0|0|0|0.84|1.26|0|0|46600648|113717100|482801100|1588564400|1412359800|0|1299|12.7925|0|11539
2025-07-04 11:45:37|pink_usa_0650|CCGGY|0||202006|41|201003|202006|18.13|82.97|2.1|0.78|1.89|0.53|1.86|1.19|0.56|0.95|3.98|4.84|4.03|7.35|7.16|-7.09|0|0|0|0|1.09|1.63|0|0|204413087|240266900|250754700|1075422600|733376756|0|11250|7.07|-47.71|3061
2025-07-04 11:45:39|pink_usa_0651|CGPZF|0||202412|61|200912|202503|20.21|55.2|2.11|0.6|1.74|0.46|1.78|1.35|0.55|0.4|4.86|6.97|3.1|3.08|7.16|-7.09|0|0|0|0|0.8|2.54|0|0|200399848|149673600|250754700|869521000|0|0|0||0|3061
2025-07-04 11:45:41|pink_usa_0652|BKHYY|45|202503|202503|58|201012|202506|11.13|11.47|-0.53|-4.97|2.08|4.14|0.87|1.54|0.99|0.41|3.42|7.86|2.76|2.45|4.05|0.65|0|0|0|0|0.52|1.12|85623711072|117498924800|18575859495|24542127500|930913400|7231162700|25116406554|25272660000|1167204|95.01|0|9278
2025-07-04 11:45:43|pink_usa_0653|ISDAY|37|202503|202503|42|201412|202506|9.69|10.65|-0.81|-1.76|1.43|2.82|0.75|1.29|0.68|0.65|-3.86|-4.75|2.51|3.11|4.28|4.02|0|0|0|0|0.53|1.54|48334381929|66783308900|7988455050|14057409300|768889200|3422235800|11347774860|10729326698|2237|92.175|0|9374
2025-07-04 11:45:45|pink_usa_0654|BZQIY|37|202503|202503|50|201212|202506|11.25|13.88|2.44|2.12|1.54|1.71|7.28|5.36|-0.61|2.73|0|0|9.29|5.37|6.69|8.24|7.28|9|0|0|0.85|0.92|0|0|627933432|806037300|2161484500|5344679500|4073494215|3969000000|53|7.35|0|5256
2025-07-04 11:45:46|pink_usa_0655|DGRLY|46|202006|202006|31|201206|202003|50.1|5.25|2.4|2.95|0.87|0.08|2.56|0.7|6.45|17.28|6.73|-75.79|7.42|0|0.73|-9.93|1.03|1|0|0|1.21|3.9|0|0|3366481192|457616800|7471697900|8100121900|289289520|222926394|20932|1.86|-85.34|16
2025-07-04 11:45:48|pink_usa_0656|DLKGF|49|202503|202503|52|201206|202506|34.26|12.59|2.12|2.95|0.95|1.13|2.51|1.62|6.09|1.74|0.36|-83.69|6.91|7.01|0.73|-9.93|0|0|0|0|0.17|0.04|0|0|3199084688|1342401700|7471697900|9341827300|3903690000|2516913000|329|210|0|16
2025-07-04 11:45:50|pink_usa_0657|TTCNF|0||202006|39|201012|202009|32.61|22.27|0.93|0.45|0.87|0.61|2.9|1.61|0.84|0.24|-2.61|6.73|0.89|0|-0.88|6.16|0|0|0|0|1.21|2.25|0|0|25826324|88309000|24023000|170582900|225575210|0|3604|1.7|-11.92|850
2025-07-04 11:45:51|pink_usa_0658|TTTPF|0||202006|7|201809|202006|17.78|33.9|0.51|0.58|0.68|0.84|1.26|0.91|0.05|0|7.72|5.58|1.63|0|17.93|-4.85|0|0|0|0|1456.23|4.86|0|0|38846000|79143000|26835000|185110400|264253400|0|7261|2|10.5|722
2025-07-04 11:45:52|pink_usa_0659|IDTA|16|202503|202503|27|201809|202506|11.48|4.32|2.74|2.33|1647.04|1|7.19|1.7|-4.48|0.61|-8.06|-21.26|0|0|25.58|33.17|9.43|10|0|0|-0.26|2.82|0|0|257020|347000|54900|1195900|1136814|1136814|697|0.281|0|
2025-07-04 11:45:54|pink_usa_0660|ARZGY|31|202503|202006|11|201712|202009|10.63|12.29|-3.3|-3.52|0.38|0.63|1.1|1.69|1.1|1.1|4.41|2.56|4|4.57|4.21|2.83|0|0|0|0|0.62|1.09|0|0|232842258082|256286147600|4626892400|-160946676800|53468331037|55177701585|475078|17.69|0|72621
2025-07-04 11:45:56|pink_usa_0661|UNCRY|50|202503|202503|30|201712|202506|6.73|10.27|3.67|1.88|1.81|4.15|0.65|1.46|2.25|1.43|-76.73|-120.41|3.22|3.96|-0.69|-1.3|0|0|0|0|1.52|1.5|651850702414|518124222300|39792688783|47622520000|11518870100|157584789900|103468289922|149538261222|13753979|33.42|0|83685
2025-07-04 11:45:58|pink_usa_0662|UNCFF|50|202503|202503|50|201212|202506|8.81|10.3|5.22|1.87|1.43|4.16|0.56|1.47|2.25|1.43|-26.91|-116.57|1.89|3.99|-0.69|-1.3|0|0|0|0|1.29|1.39|651850702414|518124222300|39792688783|47622520000|11518870100|157905996500|103789496476|150002488708|582368|67.0475|0|83685
2025-07-04 11:46:00|pink_usa_0663|ISNPY|49|202503|202503|62|200912|202506|12.61|10.66|3.66|1.32|1.43|3.41|0.66|1.42|1.83|1.6|-10.68|-6.35|5.45|6.43|0.98|3.1|0|0|0|0|1.31|1.16|429414756129|515602712200|51950698973|40530011500|9743016200|177771067800|102668189085|106847089965|5748915|34.65|0|87996
2025-07-04 11:46:02|pink_usa_0664|IITSF|49|202503|202503|62|200912|202506|13.49|10.49|3.6|1.28|1.42|3.35|0.65|1.4|1.83|1.6|-16.85|-6.71|4.99|6.52|0.98|3.1|0|0|0|0|1.28|1.4|429414756129|515602712200|51950698973|40530011500|9743016200|176082153900|100979275152|105089431640|263891|5.68|0|87996
2025-07-04 11:46:04|pink_usa_0665|ATASY|45|202006|202006|40|201003|202003|20.53|57.28|4.69|5.87|2.39|1.09|2.54|1.94|2.91|8.81|1.95|-80.09|4.43|0|3.83|-2.69|2.59|3|0|0|0.67|1.87|0|0|4828635021|11030763400|856998500|68941539300|12777336506|9934673012|227197|7.81|-35.61|29502
2025-07-04 11:46:05|pink_usa_0666|MDIBY|26|201606|202412|32|201706|202506|9.85|14.55|12.38|10.39|3.65|5.79|0.84|1.59|2.66|3.04|5.73|15.43|4.88|5.42|2.29|1.7|0|0|0|0|0.76|1.74|31111520000|35507640400|4175044936|2606750600|485210800|51602435700|18547740096|19294212144|183271|22.56|0|4746
2025-07-04 11:46:07|pink_usa_0667|ESOCF|49|202503|202503|62|200912|202506|33.2|13.19|1.45|2.26|0.63|1.24|1.34|2.4|1.72|1.79|3.69|4.18|5.07|4.83|2.75|1.75|0|0|0|0|0.78|0.64|0|0|15170603813|12454371300|88194372100|172656858600|96341770346|94292419114|180304|9.4875|0|66825
2025-07-04 11:46:08|pink_usa_0668|ENLAY|49|202503|202503|62|200912|202506|32.78|13.18|1.45|2.23|0.62|1.24|1.33|2.4|1.72|1.79|1.8|4.23|5.88|4.82|2.75|1.75|2.95|4|0|0|0.83|0.59|0|0|15170603813|12454371300|88194372100|172580699100|96265610844|94217879652|4267517|9.48|0|66825
2025-07-04 11:46:10|pink_usa_0669|TIAOF|81|202503|202503|48|200809|202009|24.55|7.77|1.97|1.89|0.66|0.6|0.77|0.7|1.6|1.02|5.45|9.68|3.36|2.8|1.35|2.07|0|0|0|0|0.64|1.48|0|0|7064354400|4096619100|20253057400|19611640200|9016711811|8935639498|327|0.4241|0|45473
2025-07-04 11:46:12|pink_usa_0670|TIAIY|81|202503|202503|67|200312|202009|18.83|7.72|2.01|1.89|0.69|0.76|0.86|0.88|1.6|1.02|10.55|15.16|7.61|7.86|1.35|2.07|0|0|0.01|0|0.77|1.17|0|0|7064354400|4096619100|20253057400|22011986000|11417057655|11314403124|6679|5.37|0|45473
2025-07-04 11:46:14|pink_usa_0671|TIIAY|81|202503|202503|67|200312|202009|22.91|7.68|2.17|1.89|0.85|0.7|1.04|0.8|1.6|1.02|5.57|9.88|3.18|2.85|1.35|2.07|3.16|5|0.02|0.01|0.93|1.11|0|0|7064354400|4096619100|20253057400|21012727700|10417799350|10324129480|71961|4.9|0|45473
2025-07-04 11:46:17|pink_usa_0672|TIAJF|81|202503|202503|48|200809|202009|29.11|8.17|1.84|1.91|0.57|0.62|0.61|0.72|1.6|1.02|8.73|6.84|4.04|0|1.35|2.07|0|0|0|0|0.11|1.74|0|0|7064354400|4096619100|20253057400|19956065400|9361137021|9276967864|0|0.4403|0|45473
2025-07-04 11:46:19|pink_usa_0673|SNMRY|47|202503|202503|60|201006|202506|13.93|14.22|8.28|10.56|4.69|5.22|2.15|1.99|1.78|2.05|7.41|-16.37|7.23|5.35|5.76|6.05|2.59|3|0|0|0.64|0.24|0|0|1169597623|1879269400|18522190200|20324948800|20277326238|19763267901|362757|12.09|0|3048
2025-07-04 11:46:21|pink_usa_0674|BNCDY|49|202503|202503|37|201603|202506|12.48|10.02|1.38|0.83|1.98|4.77|2.21|2.57|0.16|0.07|7.61|6.7|6.65|6.71|16.74|23.04|0|0|0|0|0.7|2.71|18065926016|34180869400|584700722|775955900|297934100|11688274700|12136744384|12150179266|195|32.9125|0|2982
2025-07-04 11:46:22|pink_usa_0675|TEZNY|49|202503|202503|55|201109|202506|14.62|17.97|7.75|9.06|4.29|5.23|2.48|2.45|2.33|1.84|4.38|0.93|4.34|4.35|5.67|5.36|2.61|3|0|0|0.59|0.33|0|0|1739009511|2869475800|15748416600|32192112200|20620037256|20662716732|360065|30.84|0|4657
2025-07-04 11:46:24|pink_usa_0676|TERRF|49|202503|202503|61|201003|202506|13.75|17.94|7.73|9.07|4.13|5.23|2.44|2.44|2.33|1.84|3.12|0.92|5.24|4.32|5.67|5.36|0|0|0|0|-0.11|0.34|0|0|1739009511|2869475800|15748416600|32169045000|20596970094|20639602852|285|10.2685|0|4657
2025-07-04 11:46:25|pink_usa_0677|DNIYY|30|201606|202412|32|201706|202506|15.58|7.53|-0.03|-0.12|0.38|0.47|0.63|0.75|0.29|0.29|0|0|1.74|1.19|2.35|2.46|0|0|0|0|1.03|0.69|0|0|1965803918|1767369400|1071566500|2156604600|2154731535|2167213740|0|29.13|0|9060
2025-07-04 11:46:27|pink_usa_0678|BZZUY|32|201612|202412|30|201712|202506|9.28|10.02|1.47|1.41|1.43|2.19|1.07|1.45|0.39|0.08|2.36|1.11|0.66|1.44|8.81|9.39|0|0|0|0|1.01|1.06|0|0|730305324|1469156900|3606944900|9072065800|9985333484|11337134088|23225|27.58|0|9854
2025-07-04 11:46:29|pink_usa_0679|PRYMY|51|202503|202503|62|200912|202506|25.44|27.25|0.74|0.88|0.6|1.04|3.21|3.78|1.43|1.04|-0.19|4.4|1.97|1.28|5.16|3.14|6.6|8|0|0|-0.33|1.44|0|0|736427869|627751400|3042232400|25495646600|20277311772|18654515025|1824391|35.43|0|28160
2025-07-04 11:46:31|pink_usa_0680|MONRF|13|201512|202412|34|201612|202506|28.49|23.09|5.77|6.03|5.81|4.75|7.81|4.21|0.13|0.01|0|0|0.96|2.51|27.26|19.58|0|0|0|0|0.42|0.31|0|0|337756795|1308389800|879415500|14424025000|15697877264|14432650159|3889|58.01|0|4028
2025-07-04 11:46:32|pink_usa_0681|PRDSY|0||202412|56|201106|202506|28.03|17.59|3.17|3.8|3.42|2.72|3.98|3.45|0.23|0.09|2.5|-0.52|2.78|2.96|13.36|-2.03|0|0|0|0|0.49|1.1|0|0|646060320|1052602100|4248020300|15210874800|15813532320|0|142424|12.36|0|13669
2025-07-04 11:46:33|pink_usa_0682|TDPAY|8|201112|202006|8|201806|202006|42.37|19.45|1.48|1.37|1.4|1.15|1.21|0.82|0.27|0.67|-19.53|-38.45|1.04|0|4.21|-1.95|0|0|0|0|0.1|0.21|0|0|254309495|572975500|639117300|1102641200|926619120|857063200|275|2.8|-41.05|4657
2025-07-04 11:46:35|pink_usa_0683|ATGSY|30|201606|202006|10|201712|202006|18.76|6.7|0.53|0.54|0.37|0.26|3.22|1.84|1.52|2.64|0|0|1.95|0|4.97|-8.94|0|0|0|0|0.2|1.16|0|0|251036221|526749300|3689581200|2455646200|1193287400|1203627675|214|4.75|-40.63|62061
2025-07-04 11:46:36|pink_usa_0684|FINMY|49|202503|202503|62|200912|202506|30.83|29.57|0.63|0.61|0.42|1.65|1.19|3.21|1.2|0.45|2.93|-6.55|1.66|1.08|1.03|5.65|4.47|7|0|0|1.27|1.58|0|0|1509498114|2022874800|3002868900|35218851100|32395784690|32315443980|3736084|28.1|0|49733
2025-07-04 11:46:38|pink_usa_0685|MDIUY|45|202006|202006|44|200909|202009|113.33|34.48|1.39|1.45|1|0.83|1.62|0.87|0.44|0.64|6.01|4.6|2.99|0|3.64|1.45|5.23|6|0|0|1.28|1.04|0|0|305349709|457965600|395883800|4184769000|2389683240|2389683240|364|6.3|-30|5001
2025-07-04 11:46:39|pink_usa_0686|SFRGY|42|202006|202412|45|201309|202412|39.92|119.9|2.65|2.17|2.41|0.86|5.72|1.48|0.27|0.18|1.77|-1.51|1.72|1.61|21.04|-6.29|8|8|0|0|0.24|0.98|0|0|164161356|300316800|835470100|769590000|950984258|969192973|18467|2.87|0|3994
2025-07-04 11:46:41|pink_usa_0687|AEMMY|33|202503|202503|30|201712|202506|15.08|21.65|1.26|1.19|0.8|0.99|1.3|1.26|1.22|1.1|0|0|4.8|4.56|4.82|5.23|0|0|0|0|0.37|1.76|0|0|676708205|1718740000|5521005000|6648426400|7758897000|7876409320|0|12.4|0|12316
2025-07-04 11:46:42|pink_usa_0688|PIAGF|49|202503|202503|62|200912|202506|30.12|11.24|0.82|1.07|0.57|0.39|1.97|1.52|1.17|1.7|2.01|4.61|3.39|8.9|3.88|2.08|4.43|5|0|0|0.68|2.69|0|0|172279518|158263700|330399900|1305552400|692062084|699964608|1197|1.96|0|6155
2025-07-04 11:46:44|pink_usa_0689|TCCHF|0||202412|24|201906|202506|23.79|29.74|2.68|2.54|2.53|2.89|6.64|7.07|1.17|0.06|0|0|2.01|2.4|24.06|18.79|0|0|0|0|1.81|1.76|0|0|101261418|279610500|182819600|2541456200|2788263800|0|0|14|0|2062
2025-07-04 11:46:46|pink_usa_0690|BCUCY|18|201512|202412|34|201612|202506|44.87|64.54|3.7|3.91|4.14|6.03|8.9|16.18|0.48|0.57|0|0|0.75|0.88|11.46|-4.55|0|0|0|0|0|0.58|0|0|64084884|190159000|681358800|8365388700|8246994750|1652451030|163314|12.15|0|2024
2025-07-04 11:46:47|pink_usa_0691|RZSMF|49|202503|202503|34|201612|202506|15.34|9.15|0.68|0.54|0.56|0.7|3.13|1.25|1.11|0.11|0|0|1.66|6.81|-13.48|4.6|3.42|4|0|0|-0.38|0.82|0|0|32931584|76412500|234268800|518581100|594993555|678500000|42|1.15|0|3212
2025-07-04 11:46:49|pink_usa_0692|MBFJF|89|202503|202503|61|201003|202506|15.33|13.05|-9.77|-18.01|2.13|3.56|0.71|1.14|2.38|1.17|-1.9|-41.28|2.74|3.14|2.06|0.57|0|0|0|0|1.57|0.84|1052753838814|1918445540600|331668271277|729084805500|12241385900|-404949349300|156072007010|190032257490|657837|13.7|0|168400
2025-07-04 11:46:52|pink_usa_0693|SMFNF|47|202503|202503|23|201909|202506|14.02|12.52|-11.45|-12.67|2.3|2.91|2.49|0.98|2.25|2.21|-32.27|-32.27|16.2|3.33|1.14|0.56|0|0|0|0|13.96|0.35|1075895402977|1325980780600|261370918853|505171866200|16327945600|-191138116400|95914891315|34598460925|982010|24.775|0|98300
2025-07-04 11:46:53|pink_usa_0694|JPHLF|21|202006|202503|37|201603|202506|16.6|11.8|-3.62|-4.13|0.4|0.38|0.39|0.46|0.05|0.38|3.92|-2.3|4.25|3.62|2.33|2.75|0|0|0|0|0.15|-0.15|1623424746345|1727392245500|468965364822|448578023500|29630526700|-356588077300|27711996768|37704136175|424|9.325|0|400001
2025-07-04 11:46:55|pink_usa_0695|JPSTF|21|202006|202503|37|201603|202506|15.13|13.58|-31.7|-36.02|3.15|3.35|0.44|0.61|0.04|0.28|3.8|-5.51|4.26|3.71|2.6|2.03|0|0|0|0|0.06|0.1|1636215094525|1742413924000|452898394565|431983118700|1798165900|-377851190200|37017193211|38818237939|28764|10.3552|0|16383
2025-07-04 11:46:56|pink_usa_0696|MZHOF|60|202503|202503|61|201003|202506|25.74|11.22|-5.64|-8.26|1.97|2.73|0.72|0.92|3.71|2.15|-14.15|-59.88|4.11|3.66|1.48|0.47|0|0|0|0|0.61|0.42|1034023439721|1396485983600|287189696033|484404463700|10217879400|-269059896600|64474104540|65512647420|509145|25.8|0|74274
2025-07-04 11:46:58|pink_usa_0697|RSNHF|47|202006|202503|63|200909|202506|7.91|14.32|-8.35|-15.66|1.77|3.48|0.66|1.1|1.53|2.49|88.77|96.49|3.15|1.92|3.99|2.8|0|0|0|0|0.5|0.5|399529523674|522657179500|78790709108|130644710600|3409234400|-64828579600|20153083280|20220235200|69161|8.8|0|31425
2025-07-04 11:46:59|pink_usa_0698|SUTNY|47|202006|202006|38|201103|202009|10.35|7.55|-0.07|-1.34|1.56|2.3|0.69|0.99|4.43|4.83|-15.3|0.17|3.09|3.88|1.28|0.99|0|0|0|0|0.96|0.74|281954092389|364416643300|99121827033|137834564800|1981229900|-13678817900|20150060472|20164036098|548019|5.38|0|23807
2025-07-04 11:47:02|pink_usa_0699|CMTDF|47|202006|202503|61|201003|202506|10.36|11.91|0.77|-1.34|1.53|2.03|0.69|0.97|4.49|6.27|-9.5|0.2|3.02|3.44|1.28|0.99|0|0|0|0|0.75|0.82|281954092389|364416643300|103313394618|168235242300|1981229900|-18057320700|20148073780|10662951890|4544|28.45|0|23807
2025-07-04 11:47:04|pink_usa_0700|TOYOF|130|202503|202503|67|200809|202506|15.65|7.44|1.16|1.34|0.67|0.74|1.11|0.95|1.01|1.07|2.57|-0.35|2.35|3.47|4.76|3.7|0|0|0|0|0.7|0.65|0|0|34296704341|106381083300|102841976300|383755813100|228072300750|48882295000|8180756|17.5|0|369701
2025-07-04 11:47:06|pink_usa_0701|DSEEY|35|202006|202503|50|201212|202506|11.43|10.02|15.7|21.82|2.05|1.98|0.95|0.92|8.76|3.28|-16.23|-110.1|2.92|5.32|0.95|0.47|0|0|0|0|0.96|0.87|29837425434|40275177200|31774741906|29052324200|2877069200|18932690900|10094490279|10943290653|172143|7.17|0|15955
2025-07-04 11:47:08|pink_usa_0702|SNEJF|144|202006|202006|65|200809|202412|33.04|4.01|0.51|1.07|0.48|0.38|1.47|3.37|0.81|0.38|1.6|1.78|0.88|0.5|1.88|10.57|0|0|0|0|1.37|0.79|0|0|10991374343|33036368800|12170734600|179802529800|164593217981|33957893088|3799614|27.216|0|111700
2025-07-04 11:47:11|pink_usa_0703|MSADY|46|202006|202503|61|201003|202506|70.51|7.51|0.08|-0.19|0.39|0.81|0.76|1.26|0.15|0.15|2.84|3.78|3.06|4.39|3.09|4.06|0|0|0|0|0.89|0.54|0|0|16446030150|14300256700|4476678200|23743141700|33747686280|25376526560|1569004|22.33|0|50633
2025-07-04 11:47:12|pink_usa_0704|CHBAY|50|202503|202503|38|201512|202506|10.68|13.11|-3.37|-6.84|2.94|3.9|0.6|0.83|0.8|2.72|-3.04|-28.51|2.51|3.04|3.89|2.28|0|0|0|0|0.95|0.97|107985116298|129932889600|11817071777|28374554400|1086087500|-1225244800|6337177841|6663954755|11403|44.7928|0|6884
2025-07-04 11:47:14|pink_usa_0705|CJPRY|48|202006|202006|45|200906|202009|11.28|16.34|2.5|3|1.71|2.02|1.28|0.82|1.16|1.16|0|0|0.97|0.95|6.19|2.38|2.55|2|0|0|0.36|0.41|0|0|10193582217|27705460500|46086957100|46997397400|21822909148|21825260871|768401|11.114|0|38715
2025-07-04 11:47:16|pink_usa_0706|HNDAF|149|202503|202503|67|200809|202506|22.57|8.69|0.84|0.72|0.47|0.33|0.93|0.5|0.89|0.36|2.25|3.22|2.89|4.54|5.44|1.29|0|0|0|0|0.99|0.91|0|0|8999923315|31659195500|70438594000|41348524200|41440375332|17490649457|448176|10.13|0|218674
2025-07-04 11:47:19|pink_usa_0707|DCNSF|45|202006|202503|51|201209|202506|409.78|9.5|4.1|0.12|4.63|0.45|16.01|1.16|0.18|0.34|2.57|4.97|2.13|3.16|4.37|0.43|0|0|0|0|0.26|0.3|0|0|9529763200|12625710700|10464263300|22256612100|26896151232|8271559740|805|7.32|0|63719
2025-07-04 11:47:20|pink_usa_0708|HACBY|43|202006|202503|59|201009|202506|11.82|10.33|-0.13|-0.59|1.82|2.46|0.46|0.5|0.72|2.26|-13.33|-16.48|2.18|4.09|2.88|0.8|0|0|0|0|0.67|-0.23|64867492475|69472622100|8150927621|20229808600|315298900|-2466242900|3190682670|679234470|370|13.85|0|5101
2025-07-04 11:47:22|pink_usa_0709|TDHOY|47|202006|202503|58|201012|202506|16.64|13.15|-0.1|-0.6|0.41|0.71|0.84|1.23|0.07|0.1|2.33|3.4|2.95|2.57|5.75|8.82|0|0|0|0|1.58|1.24|0|0|8999346856|5203925100|3497666800|6376649100|10686990336|12703544832|66375|10.56|0|20106
2025-07-04 11:47:23|pink_usa_0710|SHZUY|47|202006|202006|12|201709|202009|12.35|11.22|-0.31|-1.07|3.2|2.84|0.52|0.43|0.54|0.92|-1.55|-15|1.88|2.77|3.41|2.36|0|0|0|0|0.09|-0.38|87611253689|98210924800|6777453693|14681276400|578105400|-1634947700|4146942662|4367856822|83529|73.54|-0.36|6328
2025-07-04 11:47:25|pink_usa_0711|SFBQF|12|202006|202503|21|202003|202506|16.6|21.45|2.29|2.16|1.45|1.7|4.78|4.03|3.71|2.17|0|0|2.7|3.75|8.37|6.89|0|0|0|0|0|0|0|0|10183488233|11332770800|20213158100|112491369500|73809283375|7447201300|42271|1.55|0|50950
2025-07-04 11:47:26|pink_usa_0712|MITSY|125|202006|202503|133|199203|202506|26.31|10.01|4.1|1.03|1.27|0.61|1.4|1.16|2.63|0.64|2.58|5.26|1.64|3.32|3.6|3.54|1.77|2|0.01|0.02|0.52|0.93|0|0|12262343754|12807735600|20001236300|79481034100|58490987500|34500209700|8178421|407|0|56384
2025-07-04 11:47:28|pink_usa_0713|NSANY|109|202006|202503|93|199612|202003|53.47|36.05|0.9|0.95|0.4|0.1|1.34|0.25|1.64|1.61|-0.3|8.7|2.42|4.19|2.9|-7.54|2.67|2|0.04|0.02|0.69|1.35|0|0|8085170203|14685979400|40734189300|50351685400|8416375038|9428414050|788177|4.82|0|153731
2025-07-04 11:47:31|pink_usa_0714|SKLKY|47|202006|202006|38|201103|202009|12.73|7.85|2.09|0.8|1.17|0.87|0.56|0.33|2.11|1.54|-21.64|-50|0.56|0.77|1.43|1.74|0|0|0|0|1.02|-0.03|59108437663|57529804200|9356280907|13148240400|619993400|2612483200|2704969762|2790600978|22156|2.42|-16.84|6738
2025-07-04 11:47:32|pink_usa_0715|NTDOY|50|202006|202503|63|200909|202506|61.79|60.55|2.36|4|3.98|14.47|2.55|6.14|0|0|0|0|1.75|0.85|7.98|23.76|3.91|9|0|0|0.61|0.08|0|0|10068210831|13754883800|765639700|98113559200|111860964654|22890675680|44398471|24.02|0|6200
2025-07-04 11:47:34|pink_usa_0716|PCRFY|145|202006|202006|104|199409|202009|67.41|14.12|0.38|0.37|0.43|0.34|1.39|1.08|0.47|0.68|2.02|-0.74|1.26|2.99|0.09|5.08|3.94|7|0.06|0.1|0.87|0.93|0|0|11214113741|10824052600|11848985700|23651941900|19993481769|19993582895|1853585|8.57|5.72|249349
2025-07-04 11:47:37|pink_usa_0717|YAHOY|48|202006|202503|64|200906|202506|20.55|26.89|4.15|3.45|4.6|2.16|3.61|1.33|0.2|0.57|2.45|-3.39|1.55|1.31|18.45|4.19|6.02|5|0|0|1.1|1.45|0|0|4969786215|6976677800|2173113800|33837100300|26678277416|17825850350|529533|7.486|0|21134
2025-07-04 11:47:38|pink_usa_0718|FUJHY|48|202006|202503|60|201006|202506|12.25|5.68|0.56|0.32|0.66|0.41|1.7|0.7|0.39|0.15|3.98|0.39|2.52|4.53|13.52|4.06|5.14|4|0|0|0.24|0.84|0|0|6606754131|13104888500|7456985100|2212507300|12639577860|13258231350|973006|8.645|0|44747
2025-07-04 11:47:40|pink_usa_0719|NTTYY|105|202006|202503|121|199503|202506|23.71|13.45|1.79|1.26|0.96|0.98|1.78|1.3|0.67|0.98|5.03|3.9|2.06|3.28|3.88|5.21|4.14|6|0.01|0.01|0.31|0.08|0|0|10584836027|13195309500|89275143500|149770521500|88563129840|99248983884|1379516|26.76|0|370826
2025-07-04 11:47:43|pink_usa_0720|DNZOY|48|202006|202503|61|201003|202506|16.88|14|0.72|0.81|0.81|0.82|1.19|1.12|0.18|0.14|1.88|0.05|1.9|3.19|5.84|-1.83|3.12|3|0|0|0.52|0.92|0|0|9288160679|7346254300|17446009000|36041969000|37306452732|20874997800|1020766|13.47|0|202363
2025-07-04 11:47:45|pink_usa_0721|ORXCF|88|202503|202503|67|200809|202506|11.23|9.88|4.93|4.16|1.61|1.9|0.8|0.83|3.79|1.54|4.45|2.18|2.48|4.07|2.48|3.76|0|0|0|0|0.98|0.78|9705129510|21245117400|9057364028|25490365400|29890693600|39631858700|22586272393|24904348630|0|19.93|0|50817
2025-07-04 11:47:47|pink_usa_0722|SHECY|48|202006|202006|45|200906|202009|20.05|19.77|1.98|3.32|2.84|5.57|1.89|4.43|0.01|0.01|1.9|1.71|1.87|2.16|8.23|11.19|3.2|5|0|0|0.86|0.62|0|0|6421855991|9684859200|10497833200|122902989400|27389319446|27436952460|5557112|16.49|0|25697
2025-07-04 11:47:49|pink_usa_0723|NPPXF|102|201909|202503|65|200903|202506|10.31|14.53|1.81|1.9|0.82|1.06|1.66|1.4|0.68|0.98|4.98|6.9|2.97|3.04|3.82|5.22|0|0|0|0|0.28|0.12|0|0|10615190033|13195309500|87164792900|156852924700|95645533062|4202328886|25580|1.156|0|271253
2025-07-04 11:47:51|pink_usa_0724|KYCCF|42|202409|202409|60|201003|202503|38.83|38.3|19.1|21.6|14.25|14.4|6.82|5.09|0|0|0.17|0.11|0.23|0.6|12.26|11.03|4.95|6|0|0|0.55|0.28|0|0|5586650341|7476420400|233428100|90148331400|97624751868|97625436176|1714434|402.5343|0|8419
2025-07-04 11:47:53|pink_usa_0725|NHOLF|41|202006|202503|50|201212|202506|15.11|19.5|0.27|0.27|0.43|0.91|0.87|1.09|0.18|0.16|2.74|3.89|2.77|2.7|3.31|6.27|0|0|0|0|0.18|0.62|0|0|6474646873|6867637900|3486857900|28552958200|30661217457|12014241685|0|32.995|0|62331
2025-07-04 11:47:54|pink_usa_0726|SMPNY|41|202006|202503|37|201603|202506|11.32|17.75|0.29|0.26|0.47|0.83|0.91|0.99|0.18|0.16|3.47|4.02|3.12|2.98|3.31|6.27|0|0|0|0|0.3|0.75|0|0|6474646873|6867637900|3486857900|25806969500|27915228744|10938257924|2113775|15.02|0|62331
2025-07-04 11:47:56|pink_usa_0727|SZKMY|48|202006|202503|62|200912|202506|16.46|8.39|0.49|0.75|0.55|0.6|1.4|1.17|0.47|0.24|2.01|-8.24|1.33|2.32|5.68|4.24|5.18|6|0|0|0.43|2.3|0|0|8143398873|7845588000|8559086200|25000393700|23204357468|5837335441|1740801|48.11|0|102572
2025-07-04 11:47:58|pink_usa_0728|SVNBY|47|202006|202503|31|201709|202506|19.8|19.92|-3.07|-4.65|3.42|2.32|1.58|1.3|0.88|0.35|4.91|7.56|3.55|3.61|7.06|7.47|0|0|0|0|0.29|0.66|4842823515|7086433400|5502125010|5966929900|124660400|-2857494600|2417089842|2438888208|217|20.66|0|866
2025-07-04 11:47:59|pink_usa_0729|MARUY|49|202006|202503|65|200903|202506|9.51|10.05|0.6|0.44|0.21|0.65|0.94|1.37|2.4|0.7|-2.97|1.87|2.95|3.21|3.36|-4.7|0|0|0|0|0.59|1.26|0|0|7297454145|5552851200|8728330000|45623656100|33303445380|35083638060|15265114|201.9|0|53395
2025-07-04 11:48:01|pink_usa_0730|DSNKY|48|202006|202503|55|201109|202506|76.21|22.42|6.42|19.64|4.46|3.52|5.53|3.99|0.26|0.06|3.51|0.83|2.89|1.74|6.67|7.73|5.79|7|0|0|0.69|0.07|0|0|5337034081|4816625200|2303675900|39109825800|43249249242|135685071540|5719416|23.22|0|15348
2025-07-04 11:48:03|pink_usa_0731|DSKYF|48|202006|202503|62|200912|202506|32.41|21.24|1.77|6.09|2.11|3.33|2.05|3.78|0.26|0.06|3.22|0.11|1.6|1.84|6.67|7.73|0|0|0|0|0.68|0.3|0|0|5337034081|4816625200|2303675900|36837470700|40976894200|42852018000|561430|22|0|15348
2025-07-04 11:48:05|pink_usa_0732|SBHGF|41|202006|202503|44|201406|202506|11.47|9.59|2.07|2.83|1.46|1.08|1.02|1.17|1.45|4.54|-7.46|-8.29|2.86|3.49|3.28|2.49|1.64|2|0|0|1.07|1.62|0|0|6849600715|36760162300|481959000|14681797400|9848484750|8347134250|244644|32.5|0|8003
2025-07-04 11:48:06|pink_usa_0733|TKOMY|47|202006|202503|63|200909|202506|40.71|11.72|0.54|0.53|0.68|1.63|1.1|2.4|0.05|0.04|4.71|5.49|1.43|2.74|6.01|6.52|0|0|0|0|0.61|0.54|0|0|5980970222|7158415300|2888974800|75830004600|81291285376|29596360192|3224843|42.37|0|41101
2025-07-04 11:48:09|pink_usa_0734|MIELY|49|202006|202503|65|200903|202506|21|20.85|0.61|0.71|0.62|1.22|1.54|1.69|0.31|0.09|0.99|1.02|1.44|1.59|7.38|6.65|5.3|7|0|0|0.75|0.27|0|0|4955287073|5500383000|7991483100|42249448700|44492878300|46120768000|7794861|43|0|146518
2025-07-04 11:48:10|pink_usa_0735|MZDAY|48|202006|202503|60|201006|202506|12.84|4.95|0.36|0.21|0.26|0.11|1.01|0.31|0.98|0.38|0.22|-14.44|3.54|6.33|2.96|-3.18|5.14|6|0|0|1.15|1.19|0|0|4858478144|8068913900|9827587100|368365100|3731671704|3728333120|269160|2.96|0|50479
2025-07-04 11:48:12|pink_usa_0736|ITOCY|49|202006|202503|65|200903|202506|7.83|12.8|0.92|0.68|0.4|0.77|1.15|1.93|1.61|0.62|5.63|3.6|2.86|2.56|5.61|6.59|3.23|5|0|0|0.69|0.54|0|0|5731174496|4256476200|19893816300|97259817500|74206829001|78038973012|7130734|104.73|0|174713
2025-07-04 11:48:14|pink_usa_0737|SSUMY|49|202006|202503|65|200903|202506|13.64|8.4|1.24|0.85|0.43|0.65|0.78|1.01|1.77|0.7|0.43|4.61|3.9|3.38|3.21|0.85|2.5|3|0|0|0.7|0.86|0|0|8355643016|4997340200|9840440700|49607880600|31269254146|32298494490|2710998|25.842|0|100246
2025-07-04 11:48:16|pink_usa_0738|MIUFY|48|202006|202503|62|200912|202506|35.39|11.77|5.84|5.36|1.56|0.76|2.27|0.88|6.62|4.61|0|0|2.9|3.68|1.11|1.25|1|1|0|0|0.16|0.4|0|0|1575635229|2112703500|20661984000|63723778600|10544501097|6567378974|1754|14.69|0|3578
2025-07-04 11:48:18|pink_usa_0739|KDDIY|47|202006|202503|63|200909|202506|14.11|15.21|1.37|1.4|1.18|1.76|1.64|1.99|0.38|0.79|4.58|4.78|2.48|2.87|9.62|10.58|5.74|6|0|0|0.46|0.07|0|0|2818806694|9117356300|25814503200|89419729400|68092872981|78782535720|3236396|17.115|0|83308
2025-07-04 11:48:19|pink_usa_0740|MITEY|49|202006|202503|65|200903|202506|44.97|18.72|4.12|3.33|2.46|2.24|1.83|1.35|1.49|1.3|-0.44|3.3|1.03|1.57|2.11|3.38|1.36|2|0|0|0.58|0.9|0|0|5082029340|8843774300|38348791300|37812683000|23170978536|24991363280|633211|18.67|0|16951
2025-07-04 11:48:21|pink_usa_0741|BRDCY|47|202503|202503|62|200912|202506|33.96|12.46|0.8|0.79|0.77|0.97|1.35|1.16|0.37|0.1|3.32|6.21|2.22|3.47|8.74|5.96|5.93|7|0|0|0.15|0.43|0|0|4064615738|4018815400|16428483300|26334356000|27613388670|28687288959|1867040|20.37|0|143589
2025-07-04 11:48:23|pink_usa_0742|DKILY|48|202006|202503|62|200912|202506|25.65|19.5|1.39|2.45|1.19|1.09|2.33|1.83|0.67|0.29|1.52|0.2|1.17|1.74|6.62|6.83|5.37|7|0|0|11.61|0.84|0|0|2916508754|5364196800|5474463400|34819077600|34345727385|34340435982|3267750|11.73|0|89957
2025-07-04 11:48:25|pink_usa_0743|AOZOY|47|202006|202503|52|201206|202506|10.4|12.86|4.64|4|3.61|2.44|0.87|0.61|1.48|1.9|1.57|-16.42|4.63|4.07|3.03|1.99|0|0|0|0|-0.02|0.82|30391579383|32916829300|4638544641|9418826400|221541100|-1816700500|1826630520|1541862630|55|3.3|0|2433
2025-07-04 11:48:27|pink_usa_0744|TOSBF|53|202006|202006|50|200803|202009|27.62|134.32|0.51|0.44|0.31|0.41|1.94|1.37|-4.77|0.63|1.66|11.08|1.1|0.73|1.48|0.84|0|0|0|0|0.49|1.24|0|0|4515512094|5686375900|5350843900|12999481000|11697650249|11697699250|10289|25.79|-15.99|125648
2025-07-04 11:48:28|pink_usa_0745|TOSYY|53|202006|202006|41|201006|202009|25.61|127.59|0.51|0.44|0.32|0.4|1.97|1.36|-4.77|0.63|5.53|11.11|1.11|0.69|1.48|0.84|4.19|6|0|0|0.24|1.26|0|0|4515512094|5686375900|5350843900|12943691500|11584256974|11584305500|112739|12.77|-17.45|125648
2025-07-04 11:48:30|pink_usa_0746|TKECY|48|202006|202503|61|201003|202506|9.38|23.44|1.11|0.83|0.17|0.12|0.42|0.21|3.77|1.64|0|0|0|0|-0.55|-2.4|0|0|0|0|0.45|0.27|0|0|10958436427|6257526800|69008052200|40507575500|5362787863|5363231059|793|3.3474|0|40734
2025-07-04 11:48:32|pink_usa_0747|ALNPY|48|202006|202503|58|201012|202506|19.56|10.11|0.9|1.02|0.57|0.68|1.26|1.22|1.22|1.19|-0.55|-12.18|1.27|3.71|3.14|-4.61|3.47|2|0|0|-0.1|0.48|0|0|3756512994|8129321500|14512720400|10085671500|9187777041|6540041950|3931|3.91|0|49448
2025-07-04 11:48:34|pink_usa_0748|SMCAY|48|202006|202503|45|201403|202506|22.28|22.08|4.03|6.67|4.86|4.36|2.31|1.77|0.05|0|0|0|0.98|1.89|9.66|8.45|3.93|5|0|0|1.02|0.31|0|0|3589490786|4581524000|1758211000|18307271000|22854938887|23853354800|7668498|17.93|0|25979
2025-07-04 11:48:36|pink_usa_0749|SMECF|48|202006|202503|64|200906|202506|37.15|21.79|3.44|6.6|4.2|4.3|2.05|1.75|0.05|0|0|0|0.63|1.91|9.66|8.45|0|0|0|0|0.66|0.39|0|0|3589490786|4581524000|1758211000|18007723900|22555391820|23540720200|911918|353.9|0|25979
2025-07-04 11:48:38|pink_usa_0750|FJTSY|37|202006|202503|53|201203|202506|35.71|30.45|0.37|0.76|0.4|1.87|1.76|3.7|0.66|0.14|2.17|1.79|1.58|0.79|6.22|9.79|6.53|8|0|0|0.7|0.69|0|0|3522119703|1577716000|5222837700|44161882200|43011637680|24243076000|5811216|24.2|0|141947
2025-07-04 11:48:40|pink_usa_0751|MAUSY|49|202006|202503|65|200903|202506|24.25|17.77|-2.12|-6.92|8.25|5.03|2.68|2.42|1.53|4.48|5.57|0.22|4.23|5.54|4.7|3.55|0|0|0|0|0.5|-0.32|2172252786|2750364100|3809718810|4602488500|13857400|-1066714100|1240244178|1239961873|812|9.635|0|358
2025-07-04 11:48:41|pink_usa_0752|TYIDY|48|202006|202503|58|201012|202506|25.98|20.11|1.06|1.47|0.87|1.29|0.78|1.05|0.49|0.35|0.81|1.67|2.01|1.64|3.45|2.91|2.14|3|0|0|0.79|0.51|0|0|4088369921|3210426300|9200455900|43561087600|34470503472|35618609760|367873|114.72|0|79266
2025-07-04 11:48:43|pink_usa_0753|TOKTY|48|202006|202006|30|201303|202009|16.05|21.41|1.79|1.48|2.11|1.12|1.11|0.45|2.68|3.51|-8.46|11.96|4.08|2.79|2.42|0.48|2.27|2|0|0|0.51|0.4|0|0|3252348987|4966574200|109501900|870659500|660652230|660651964|106|2.66|-3.97|3019
2025-07-04 11:48:45|pink_usa_0754|JXHGF|41|202006|202503|55|201109|202506|9.77|9.31|0.39|0.38|0.14|0.17|0.68|0.64|1.25|0.75|7.33|4.11|3.54|3.58|1.74|-3.98|0|0|0|0|0.21|0.13|0|0|3383207455|6238921300|34461547900|25059578400|13209717191|15797836620|114|4.91|0|55359
2025-07-04 11:48:46|pink_usa_0755|JXHLY|41|202006|202503|55|201109|202506|8.83|8.88|0.41|0.38|0.14|0.16|0.69|0.61|1.25|0.75|6.36|5.73|2.93|3.76|1.74|-3.98|2.55|3|0|0|0.33|0.66|0|0|3383207455|6238921300|34461547900|24454245600|12604384387|15073903170|41744|9.37|0|55359
2025-07-04 11:48:48|pink_usa_0756|ASEKY|48|202006|202503|50|201212|202506|13.72|14.04|0.49|0.48|0.34|0.31|0.97|0.67|0.47|0.34|4.01|29.39|2.79|3.16|4.57|-1.71|3.12|2|0|0|0.95|1.56|0|0|4056149921|3786360600|13990732200|12476292100|9629868768|3425446680|6065|12.71|0|144334
2025-07-04 11:48:50|pink_usa_0757|CAJFF|147|202503|202503|103|199909|202506|24.12|13.4|1.39|0.64|1.49|0.92|2.29|1.17|0.23|0.28|5.22|6.13|3.32|3.85|9.05|2.18|0|0|0|0|0.57|0.59|0|0|6335167156|4690904600|10863412700|28087774100|25464613770|28817272450|8930|27.55|0|187041
2025-07-04 11:48:52|pink_usa_0758|FANUY|63|202006|202006|48|200809|202009|28.34|68.22|4.79|7.09|6.04|4.11|2.65|2.15|0|0|2.35|1.58|2.32|2.36|11.57|4.37|3.31|3|0|0|0.84|1.16|0|0|6216925925|4643979400|5510496200|21951752600|25782374502|26069017500|6895725|13.59|0|10249
2025-07-04 11:48:54|pink_usa_0759|RCRRF|25|202006|202006|36|201509|202409|32.28|40.82|1.98|3.01|2.45|3.71|5.5|7.48|0.15|0.14|1.25|2.17|0.75|0.29|14.06|12.46|0|0|0|0|0.88|1.51|0|0|3350784604|5528992900|3176215200|75429094100|80885990809|93139757730|175350|56.39|0|51900
2025-07-04 11:48:55|pink_usa_0760|RCRUY|25|202006|202006|26|201803|202409|34.14|39.05|2.3|2.99|2.9|3.86|6.38|7.8|0.15|0.14|1.7|2.26|0.6|0.28|14.06|12.46|8.27|9|0|0|1.18|1.44|0|0|3350784604|5528992900|3176215200|78814285400|84271182125|97037786250|7216205|11.75|0|51900
2025-07-04 11:48:57|pink_usa_0761|TOPPY|48|202006|202503|61|201003|202506|27.09|12.71|0.45|0.39|0.39|0.66|0.63|0.84|0.33|0.36|2.18|0.14|2.09|1.53|2.02|5.22|2.93|4|0|0|0.78|0.24|0|0|3001141127|5203310300|5539131100|5991154800|7233818520|8619234600|5724|12.45|0|58102
2025-07-04 11:48:59|pink_usa_0762|SOMLY|48|202006|202503|64|200906|202506|22.01|27.13|1.56|1.82|1.73|2.8|1.84|1.74|0.1|0.03|1.88|1.85|1.65|1.84|7.56|7.26|3.95|5|0|0|0.47|0.18|0|0|2784644131|3907115700|3593636600|12378901300|14803827873|7800622229|616635|8.935|0|66699
2025-07-04 11:49:01|pink_usa_0763|KAJMY|48|202006|202503|62|200912|202506|16.16|14.22|0.44|0.27|0.33|0.61|1.19|1.4|1.24|0.63|0|0|1.93|2.83|6.02|10.09|2.14|4|0|0|0.19|0.34|0|0|2357524406|2446472500|3660423300|14730671100|11751389688|12834928080|5047|25.04|0|22114
2025-07-04 11:49:03|pink_usa_0764|KYOCY|146|202006|202503|123|199409|202506|32.88|102.45|1.47|1.25|1.67|1.26|1.45|0.78|0.08|0.08|1.97|1.72|1.48|2.83|4.94|3.89|2.47|4|0.03|0|0.97|0.12|0|0|4033122929|3163645300|4009868400|15491402600|16834538600|4331062400|616477|11.95|0|75505
2025-07-04 11:49:06|pink_usa_0765|JAPAY|49|202503|202503|43|201409|202506|14.46|15.75|2.85|1.98|2.62|2.56|2.3|2.06|0.3|0.44|4.31|7.41|4.79|4.47|12.28|7.97|5.09|6|0|0|0.64|0.43|0|0|2565045276|6062089200|7256058100|57826144300|52207371930|52181178000|412089|14.7|0|69090
2025-07-04 11:49:08|pink_usa_0766|MMTOF|49|202006|202503|61|201003|202506|14.94|15.99|0.33|0.23|0.37|0.24|1.81|0.66|0.76|0.3|0|0|2.97|3.29|3|-19.29|4.62|4|0|0|0.56|0.19|0|0|3729730972|3024124300|3635738400|3257309600|4121521712|4584056400|332|3.08|0|39729
2025-07-04 11:49:09|pink_usa_0767|MTLHY|48|202006|202503|61|201003|202506|24.67|23.2|0.75|0.99|0.27|0.24|0.89|0.6|1.52|1.17|-2.15|-1.68|2.82|4.43|2.55|-0.41|0|0|0|0|0.8|-0.03|0|0|3142075143|2621386700|16254778500|21595310600|6941235840|7618707712|2828|24.64|0|76362
2025-07-04 11:49:11|pink_usa_0768|TISCY|49|202006|202503|31|201709|202506|9.67|10.94|0.51|0.35|0.66|0.63|1.49|1.44|0.97|0.36|0|0|2.63|2.89|6.67|12.01|2.53|4|0|0|0.38|0.4|0|0|2611467664|2009504600|1907993100|8672331100|8342578524|10440986400|8698|12.36|0|18378
2025-07-04 11:49:13|pink_usa_0769|NIPNF|47|202006|202503|22|201912|202506|17.33|33.56|0.46|0.66|0.72|1.7|1.7|2.96|0.77|0.25|2.44|2.78|1.36|0.65|1.98|5.71|5.6|7|0|0|0|0|0|0|2572170536|3972675900|5253703000|38747033500|38648285500|7526312000|4770|29|0|115840
2025-07-04 11:49:15|pink_usa_0770|RICOY|74|202412|202412|89|200303|202506|69.09|16.18|2.31|0.18|1.83|0.36|4.48|0.81|0.7|0.43|1.5|27.74|1.31|2.63|2.86|0.31|4.39|6|0|0|0.7|1.41|0|0|2747050003|2020284300|2499147300|6644434600|5555192479|7070828297|1759|9.7605|0|90141
2025-07-04 11:49:17|pink_usa_0771|JAPSY|33|202006|202503|46|201312|202506|8.66|12.46|0.72|0.73|0.89|0.72|1.34|1.36|0.16|0.92|1.66|-5.82|2.92|2.86|16.56|-3.91|4.63|2|0|0|-0.01|1.2|0|0|3714404946|5029171400|9861287200|10086946900|8849883504|6831805904|220839|10.136|0|36797
2025-07-04 11:49:19|pink_usa_0772|OTSKY|45|202503|202503|52|201206|202506|21.56|26.58|1.45|1.61|1.72|1.81|1.42|1.47|0.12|0.06|-0.6|2.99|1.8|1.64|6.94|7.34|6.29|8|0|0|0.36|0.41|0|0|4849603240|2899312600|4155672700|24570156000|26171655804|26801306140|1712859|24.71|0|37837
2025-07-04 11:49:21|pink_usa_0773|FUJIY|147|202412|202412|131|199209|202506|33.29|14.83|1.53|1.06|1.63|1.24|1.94|1.16|0.19|0.22|2.25|4.03|0.77|2.05|3.18|5.07|4.2|7|0.02|0.04|0.49|-0.14|0|0|4443940671|1150217800|6337876000|29462100700|26000313404|4327329500|3113254|10.79|0|83987
2025-07-04 11:49:23|pink_usa_0774|OBYCF|48|202006|202503|64|200906|202506|14.84|11.4|0.48|0.33|0.33|0.63|1.05|1.4|0.82|0.31|0|0|2.13|3.55|4.6|10.24|2.23|3|0|0|0.09|0.05|0|0|1570308702|2714220300|5297468500|10907922500|10850568960|11051763800|1165|15.4|0|18879
2025-07-04 11:49:25|pink_usa_0775|NPSCY|45|201909|202503|64|200906|202506|23.05|8.59|0.88|0.57|0.41|0.34|0.82|0.55|0.77|0.47|0.68|-2.02|2.02|5.71|2.22|2.85|0|0|0|0|1.03|1.22|0|0|1349437469|4771334500|30302348300|35268191600|19806335955|5809994969|1822167|6.31|0|59183
2025-07-04 11:49:27|pink_usa_0776|MRAAY|56|202503|202503|65|200903|202506|109.17|18.04|2.1|2.89|2.41|2.42|2|1.59|0.04|0|2.34|1.52|1.76|2.59|8.74|9.42|4.35|6|0|0|0.8|0.48|0|0|2624738745|4516591900|9348546500|22899710200|27405562560|18937896480|3723417|7.4|0|74109
2025-07-04 11:49:29|pink_usa_0777|EJPRY|48|202006|202006|44|200906|202006|17.56|14.52|2.04|2.22|1.13|1.26|1.33|1.28|1.15|1.14|1.15|-2.29|1.27|1.9|3.88|-0.79|2.75|3|0|0|0.5|0.23|0|0|1580132813|3353712000|64859879800|54159567800|24134835276|24134834210|637769|10.665|0|98415
2025-07-04 11:49:30|pink_usa_0778|TTDKY|146|202412|202412|129|199303|202506|37.6|19.95|1.42|1.2|1.49|1.51|2.07|1.84|0.29|0.32|3.82|5.02|1.03|1.73|4.48|4.17|2.79|5|0.02|0.11|0.99|1.16|0|0|2111339451|5176725300|6218094900|20625406500|22164374464|1478489440|1133181|11.68|0|107138
2025-07-04 11:49:33|pink_usa_0779|SGIOY|48|202006|202503|39|201509|202506|20.69|19.97|5.05|4.36|6.07|10.42|2.85|1.67|0.14|0|1.79|1.52|1.71|2.33|12.1|16.22|5.98|8|0|0|0.48|0.69|0|0|1798758206|4309325400|692375100|10855107900|15160610568|10834891222|590308|8.9108|0|6244
2025-07-04 11:49:35|pink_usa_0780|SHMUY|48|202006|202503|41|201503|202506|10.94|17.48|0.53|0.44|0.49|0.59|1.23|1.29|0.9|0.69|0|0|3.23|2.37|4.73|7.4|2.16|3|0|0|0.65|0.39|0|0|2425320376|2928236600|3965601100|8886107900|7436431503|8323712530|527|43.645|0|18475
2025-07-04 11:49:37|pink_usa_0781|IPXHY|48|202503|202503|63|200909|202506|142|6.88|1.87|2.07|1.56|1.15|0.67|0.54|0.23|0.24|-0.86|2.74|2.07|4.17|3.76|-1.21|3.4|3|0|0|0.94|1.81|0|0|5552554204|3015777300|19661317600|22678740200|16724481207|20391751653|704040|13.965|0|3721
2025-07-04 11:49:39|pink_usa_0782|SOMMY|48|202006|202503|61|201003|202506|23.36|15.67|0.91|1.02|0.35|0.23|1.02|0.66|1.55|1.43|3.73|-18.87|2.94|2.58|2.2|0.38|4.33|5|0|0|0.73|0.99|0|0|2016665463|1703182600|7231670700|12000068300|3947721606|3943617588|27052|12.06|0|37453
2025-07-04 11:49:40|pink_usa_0783|DWAHY|48|202006|202503|64|200906|202506|20.21|10.05|0.64|0.69|0.5|0.6|1.31|1.21|0.58|0.88|1.19|-2.9|2.38|2.97|6.73|7.07|3.82|5|0|0|0.46|0.68|0|0|2095643416|2229448800|16742685600|35110774000|21223613609|22686595440|861534|34.31|0|70344
2025-07-04 11:49:43|pink_usa_0784|KUBTY|144|202503|202503|123|199409|202506|27.27|8.04|1.31|1.68|0.93|0.65|1.72|0.81|0.81|0.91|1.49|2.15|1.55|3|6.16|5.31|3.36|5|0.02|0.11|0.92|0.8|0|0|1112004206|2075098200|3652318900|27143070400|12953850700|13724132660|3771336|56.35|0|43907
2025-07-04 11:49:45|pink_usa_0785|NEXOY|36|202503|202503|23|201909|202506|25.23|42.98|5.92|8.37|6.18|5.98|2.48|2.46|0.07|0|0|0|0.37|0.75|13.16|17.69|5.88|7|0|0|0|0|0|0|1594017989|2558178900|277658300|13814195200|16414971979|18035394979|103485|20.23|0|6571
2025-07-04 11:49:47|pink_usa_0786|TOELY|48|202006|202503|60|201006|202506|39.98|24.57|1.75|3.35|2.25|5.5|2.9|7.1|0|0|0|0|2.21|2.1|13.03|25.68|5.42|8|0|0|1.08|0.72|0|0|2823623675|3316358600|1684137900|84759956600|88076315117|60151645999|10615386|96.13|0|13837
2025-07-04 11:49:48|pink_usa_0787|ISUZY|48|202006|202503|61|201003|202506|12.03|18.01|0.59|0.47|0.53|0.96|1.45|1.58|0.47|0.37|2.01|2.14|2.08|4.94|8.98|3.06|3.7|4|0|0|0.97|1.71|0|0|2398570333|122298900|7091582200|10958463000|8992611783|9315142830|859846|12.63|0|46925
2025-07-04 11:49:50|pink_usa_0788|SMTOY|49|202006|202503|65|200903|202506|16.36|13.03|0.61|0.53|0.42|0.54|0.88|1.09|0.4|0.3|1.36|-0.22|1.95|3.08|3.95|1.03|3.64|4|0|0|0.52|0.91|0|0|1783060456|1977519700|8911459000|20956434200|16731902737|15397116385|1302172|21.455|0|320975
2025-07-04 11:49:52|pink_usa_0789|SZHFF|48|202006|202503|63|200909|202506|11.03|6.31|1.12|0.57|0.23|0.28|0.6|0.7|2.36|1.12|7.32|7.01|3.79|4.72|2.02|3.2|2.2|3|0|0|0.51|0.17|0|0|3675377700|1331133300|2211814000|10699817200|4511693300|25838098000|0|21.5|0|22330
2025-07-04 11:49:54|pink_usa_0790|NINOY|49|202006|202503|65|200903|202506|28.95|86.09|0.66|0.16|0.82|0.74|1.36|0.78|0.22|0.3|2.5|13.44|2.08|3.33|4.96|-2.01|5.34|5|0|0|0.76|0.65|0|0|2176921812|1114096200|988686400|3530693200|3342834056|3729969680|10804|10.16|0|20190
2025-07-04 11:49:56|pink_usa_0791|HOCPY|53|202006|202503|69|200803|202506|20.88|30.83|3.07|7.72|3.51|7.03|3.71|6.27|0.16|0.04|3.71|1.45|2.15|0.93|13.79|16.82|6.9|9|0|0|0.53|0.33|0|0|2586578917|3599022700|1423357500|37442955600|40808815104|44695600240|3235162|119.06|0|36795
2025-07-04 11:49:58|pink_usa_0792|ROHCY|48|202006|202503|43|200912|202009|34.03|31.55|1.1|1.28|1.89|1.65|0.91|0.83|0.02|0.45|3.66|2.86|1.83|2.67|2.24|3.53|3.02|4|0|0|0.93|0.95|0|0|2721837153|1661407200|2221386800|5929456900|4913513943|2596104007|92783|12.73|0|22191
2025-07-04 11:49:59|pink_usa_0793|CHGCY|47|202503|202503|46|201312|202506|36.73|34.68|5.2|10.47|6.35|11.7|4.82|6.73|0|0|1.35|0.95|1.32|1.27|11.08|22.58|5.98|9|0|0|0.15|-0.15|0|0|2201559826|6312427600|2558359400|79485287600|85797715212|85776165750|3552654|26.07|0|7394
2025-07-04 11:50:01|pink_usa_0794|NTDTY|48|202006|202503|64|200906|202506|30.06|40.88|1.09|1.01|0.93|1.25|2.01|3.16|0.64|1.42|0.97|1.41|1.45|0.62|4.33|4.67|4.19|6|0|0|1.01|1.61|0|0|1995041392|3548452500|4644007300|59357787200|38599446851|38610797470|219355|27.53|0|136464
2025-07-04 11:50:03|pink_usa_0795|SHMDF|47|202503|202503|62|200912|202506|28.87|37.25|3.06|5.03|3.68|4.71|3.21|2.36|0.02|0|0.71|0.74|0.3|1.44|12.92|12.05|0|0|0|0|0.32|0.52|0|0|1482713260|3126928900|1218564200|10062939500|13182283172|13842113320|56438|149.32|0|13618
2025-07-04 11:50:05|pink_usa_0796|SMNNY|47|202503|202503|39|201509|202506|31.7|36.08|4.05|4.99|4.73|4.56|3.62|2.29|0.02|0|0.96|0.76|1.02|1.44|12.92|12.05|5.56|6|0|0|-0.24|0.52|0|0|1482713260|3126928900|1218564200|9646249400|12765593106|13404564600|3496016|14.46|0|13618
2025-07-04 11:50:07|pink_usa_0797|OCPNY|49|202006|202006|42|201003|202009|131.04|69.89|1.78|3.89|1.48|3.74|4.76|7.78|3.69|1.1|1.92|2.31|0.71|0.45|1.84|6.06|6.46|9|0|0|0.69|0.7|0|0|1947489310|2536100200|1870854300|27250672000|26187370524|26187223860|558872|20.37|58.52|36611
2025-07-04 11:50:08|pink_usa_0798|WJRYY|48|202006|202503|58|201012|202506|16.15|15.01|1.44|1.74|0.83|0.97|1.3|1.4|1.03|1.25|0|0|2.41|2.47|3.85|-1.32|2.61|2|0|0|0.54|0.36|0|0|785939433|839531800|23522138100|20418781600|10787355639|4430961496|284558|23.174|0|60940
2025-07-04 11:50:10|pink_usa_0799|KAOOY|48|202503|202503|30|201712|202506|44.71|40.61|4.42|2.65|3.78|1.98|6.74|3.01|0.21|0.13|2.31|1.67|1.58|2.3|11.6|14.65|7.09|8|0|0|-0.13|-0.25|0|0|1984912339|1930144000|5398661500|19856949600|20716015836|21452287800|1964750|8.92|0|45796
2025-07-04 11:50:12|pink_usa_0800|KAOCF|48|202503|202503|64|200906|202506|27.76|41.29|1.72|2.62|1.74|2.01|3.47|3.06|0.21|0.13|2.68|1.57|2.09|2.24|11.6|14.65|0|0|0|0|0.22|-0.04|0|0|1984912339|1930144000|5398661500|20200670100|21059736298|21808222620|3074|45.34|0|45796
2025-07-04 11:50:14|pink_usa_0801|KOTMY|49|202006|202503|45|201403|202506|16.24|11.72|0.87|0.95|1.02|0.59|2.04|0.82|0.16|0.01|1.52|1.91|1.61|3.13|9.87|7.27|3.98|4|0|0|0.33|1.11|0|0|1344040918|1845490400|1586234900|1979485600|3434748962|1945685070|10512|12.105|0|27739
2025-07-04 11:50:16|pink_usa_0802|MTSFY|48|202006|202503|30|201712|202506|15.92|16.31|2.97|2.94|1.36|1.54|1.1|1.27|1.49|1.4|-2.51|-7.62|1.85|2.19|2.55|2.77|1.89|2|0|0|0.76|1.57|0|0|1200977533|1133984800|34608188600|55908528200|26706250806|9334723788|915911|28.899|0|34555
2025-07-04 11:50:18|pink_usa_0803|KAEPY|48|202006|202503|63|200909|202506|11.56|4.04|1.6|1.63|0.41|0.4|0.83|0.63|2.68|1.27|-0.5|-6.98|3.11|3.53|0.43|2.12|0|0|0|0|0.01|-0.18|0|0|1633800576|6297979000|42799790100|32945339700|12856041218|10306824060|198480|5.77|0|44251
2025-07-04 11:50:20|pink_usa_0804|UNICY|49|202503|202503|60|201006|202506|33.37|21.44|2.33|3.77|2.45|1.98|4|2.49|0.23|0.03|1.76|0.88|0.74|1.51|9.82|7.16|6.18|8|0|0|0.28|-0.26|0|0|1374470890|2318412900|2427472000|11073199600|12618096840|10760490000|1362335|3.6|0|18085
2025-07-04 11:50:21|pink_usa_0805|UNCHF|49|202503|202503|64|200906|202506|26.84|21.49|1.8|3.69|1.92|1.98|3.16|2.5|0.23|0.03|3.17|0.84|0.73|1.51|9.82|7.16|0|0|0|0|0.16|-0.13|0|0|1374470890|2318412900|2427472000|11100147400|12645085908|4313402197|89270|7.2154|0|18085
2025-07-04 11:50:23|pink_usa_0806|MITUY|48|202006|202503|40|201506|202506|12.46|19.27|0.71|0.63|0.38|0.34|1.01|0.72|1.19|0.87|1.9|-3.91|2.42|4.65|1.77|4.65|3.66|6|0|0|0.72|0.84|0|0|754872092|1398304100|4611840800|8457576500|4106515816|4180077144|0|10.96|0|17979
2025-07-04 11:50:25|pink_usa_0807|KMTUY|50|202412|202412|65|200903|202506|18.9|11.6|1.42|1.37|1.1|1.16|1.7|1.43|0.54|0.44|2.97|2.85|2.29|3.9|6.98|4.26|4.04|5|0|0|0.97|1.11|0|0|1239510335|2576757600|7516615400|36604929700|30346420500|31168863000|3618667|33|0|68879
2025-07-04 11:50:27|pink_usa_0808|JGCCY|48|202006|202503|38|201103|202009|24.23|78.72|0.53|0.15|0.8|0.34|1.45|0.74|0.09|0.09|0|0|2|3.48|7.54|0.77|2.27|2|0|0|0.56|1.95|0|0|2161584963|2230123800|458863400|-63257600|1922983510|2007993962|1721|15.9136|0|9802
2025-07-04 11:50:29|pink_usa_0809|NDEKY|48|202006|202503|63|200909|202506|207.11|27.75|1|1.09|1.46|6|1.66|1.89|0.08|0|3.51|8.02|2.14|1.95|9.72|7.11|4.89|6|0|0|1.03|0.84|0|0|2264025102|2479900900|2640444000|10717714200|13187684125|5795460825|488872|19.25|0|28605
2025-07-04 11:50:31|pink_usa_0810|MHVYF|48|202006|202503|64|200906|202506|75.7|53.47|0.75|0.6|0.49|2.61|1.27|5.55|0.88|0.48|0.52|-8.49|2.24|0.6|2.39|0.42|2.82|4|0|0|0.54|1.07|0|0|3033729645|4676596300|8247765100|90670121500|86963596020|8702037400|2241793|25.9|0|93075
2025-07-04 11:50:33|pink_usa_0811|TRYIY|48|202006|202503|60|201006|202506|58.34|20.82|0.97|0.78|0.62|0.64|1.35|0.91|0.85|0.47|-8.95|-13.78|1.31|1.8|3.93|1.85|3.55|4|0|0|0.61|1.15|0|0|1183736739|1700970500|9469721700|14831036600|10442825082|10887859530|239119|13.59|0|48031
2025-07-04 11:50:35|pink_usa_0812|ALPMY|48|202006|202503|64|200906|202506|37.36|50.76|3.63|2.18|3.89|1.38|3.6|1.73|0.03|0.55|3.84|3.82|1.98|5.17|11.85|14.53|6.95|9|0|0|0.42|0.47|0|0|3310279100|1458985800|2482492500|21552956700|17455522500|18121749750|1319717|9.75|0|15883
2025-07-04 11:50:36|pink_usa_0813|KYKOF|47|202503|202503|56|201106|202506|26.22|16.83|2.75|3.97|2.71|2.54|1.53|1.41|0.01|0|3.09|1.55|1.79|2.62|5.6|6.96|5.36|7|0|0|0.04|-0.01|0|0|353442991|1440607500|694243200|6386109400|7824895899|8035447842|7211|14.951|0|5267
2025-07-04 11:50:38|pink_usa_0814|YATRY|48|202006|202503|53|201203|202506|36.18|18.96|0.54|0.56|0.6|0.4|1.6|1.11|0.2|0.2|4.13|4.52|1.47|2.26|4.44|5.43|2.18|3|0|0|0.05|1.01|0|0|2223865698|1394434700|3804768400|3871182700|4385640000|5271213600|0|13.8|0|224945
2025-07-04 11:50:40|pink_usa_0815|SHCAY|51|202006|202503|67|200809|202506|51.2|12.38|0.54|0.57|0.33|0.21|2.64|2.88|2.68|3.35|-5.26|-4.66|2.04|1.45|-8.06|1.54|3.56|6|0|0|0.87|1.02|0|0|2822167984|1866608700|3777741500|4660472100|2980285738|2438699130|9429|1.1475|0|52876
2025-07-04 11:50:42|pink_usa_0816|TEPCY|48|202006|202503|26|201812|202506|10.25|2.62|1.28|1.27|0.27|0.18|0.69|0.48|3.44|2.98|0|0|2.83|2.54|0.04|2|1.02|1|0|0|-0.26|0.08|0|0|1534540110|3685607700|28590490900|19253116000|3186021111|3426696910|185|6.37|0|24870
2025-07-04 11:50:44|pink_usa_0817|ESALY|49|202006|202006|46|200903|202009|30.57|22.48|2.62|3.81|2.51|3.97|2.9|4.11|0.56|0.13|0|0|2.95|1.63|6.84|15.98|6.32|9|0|0|0.06|0.2|0|0|1930904320|2109496400|1341217100|24898208200|25942500608|25947180750|196276|90.525|78.9|10998
2025-07-04 11:50:46|pink_usa_0818|MAHLY|48|202006|202503|64|200906|202506|34.05|12.46|0.1|0.12|0.12|0.14|0.9|0.8|0.12|0.08|3.61|4.3|1.5|2.65|4.29|5.64|3.07|4|0|0|-0.05|-0.17|0|0|1722462982|1746983000|2444182600|2499660100|3321842855|3584723853|7338|16.01|0|21393
2025-07-04 11:50:47|pink_usa_0819|TRUMY|48|202006|202503|64|200906|202506|57.51|34.92|6.08|5.44|5.98|3.95|5.7|2.96|0.37|0.13|0.65|0.14|0.66|0.96|7.91|7.85|5.39|7|0|0|0.63|0.03|0|0|1173491200|1485363600|2506164300|26748438800|27065360025|13888634230|2260106|18.35|0|26438
2025-07-04 11:50:49|pink_usa_0820|AHKSY|48|202006|202503|62|200912|202506|39.44|10.99|0.76|0.88|0.62|0.49|1.12|0.78|0.4|0.62|1.45|-1.05|2.12|3.63|6.66|4.74|4.86|6|0|0|0.4|0.93|0|0|1425451667|2629540000|6178167900|15173530600|9703401576|9913630340|441281|14.29|0|40689
2025-07-04 11:50:51|pink_usa_0821|SHWDY|46|202006|202006|30|201706|202412|11.07|13.75|1.04|1.88|0.55|0.47|1.21|1|1.27|2.37|0|0|2.89|1.83|3.45|-4.75|3.19|3|0|0|1.64|0.62|0|0|694318574|2049328600|6647570700|8974529200|4247035150|3428203500|29139|23.5|0|10813
2025-07-04 11:50:53|pink_usa_0822|OMRNY|45|202006|202503|61|201003|202506|23.93|50.1|1.05|2.29|1.16|1|1.89|1.03|0.03|0.18|2.36|2.52|1.54|2.61|10.19|14.11|6.6|8|0|0|1.06|0.61|0|0|885395311|995920700|1317024900|6338543600|5316151500|5446963800|1197439|27|0|28006
2025-07-04 11:50:55|pink_usa_0823|NPSKY|48|202006|202503|61|201003|202506|17.82|32.47|0.71|0.35|0.62|0.43|1.29|0.52|0.59|0|3.38|3.74|2.2|4.98|6.39|-0.22|3.61|4|0|0|0.66|0.85|0|0|1474242929|1343583700|3506988700|1045362700|2270476929|2379001780|348|9.29|0|34289
2025-07-04 11:50:57|pink_usa_0824|NJDCY|77|202006|202503|93|200203|202506|79|26.07|3.54|4.02|2.28|1.94|5.63|1.95|0.56|0.37|0.25|0.06|0.69|1.39|7.73|5.04|2.91|5|0.02|0.01|0.96|0.84|0|0|1488203873|1654209600|5866967600|25171463800|22366758769|11428836442|1490091|4.878|0|145169
2025-07-04 11:50:59|pink_usa_0825|OLCLY|48|202006|202503|53|201203|202506|45.62|45.88|5.36|14.33|5.91|8.37|4.33|5.76|0.22|0.27|1.22|0.99|0.4|0.41|9.14|1.55|3.93|3|0|0|0.24|-0.06|0|0|1759839849|3083021600|5901113800|36352002700|37652888717|37604945946|637720|22.9732|0|25849
2025-07-04 11:51:01|pink_usa_0826|TMICY|77|202503|202503|102|199912|202506|67.63|56.68|5.18|4.36|11.92|5.24|10.8|13.09|0.06|0|2.34|2.44|1.89|1.77|16.4|16.52|6.07|8|0.04|0|1.08|0.35|0|0|1093921006|1311999900|81053000|7722231600|9028624452|9598851338|115628|68.765|0|6854
2025-07-04 11:51:03|pink_usa_0827|STBFY|31|202503|202503|46|201312|202506|25.18|19.25|1.33|1.15|1.09|0.94|2.16|1.25|0.54|0.02|0|0|1.38|2.55|6.02|5.6|6.7|7|0|0|0.12|0.3|0|0|1025871123|863971600|3840894200|9856834900|9844732035|9844740000|425049|15.93|0|26056
2025-07-04 11:51:05|pink_usa_0828|FJTNY|48|202006|202503|12|201709|202009|12.81|10.7|0.66|0.56|0.62|1.29|0.5|0.85|0.25|0.43|0|0|2.81|1.51|3.6|2.2|3.86|4|0|0|0.68|0.95|0|0|1572836514|1325158700|4187653300|5746033300|4646927040|5181312640|2925|11.2|0|10839
2025-07-04 11:51:07|pink_usa_0829|SEKEY|49|202412|202412|60|201006|202506|20.44|11.39|0.48|0.48|0.49|0.48|1.18|0.78|0.59|0.27|4.37|3.94|2.55|3.84|1.53|1.02|5.36|7|0|0|1.09|0.97|0|0|1969889698|1800741000|3271432200|3898416600|4196505090|4531879500|708846|6.55|0|75608
2025-07-04 11:51:09|pink_usa_0830|IDKOY|48|202006|202503|64|200906|202506|47.84|11.86|0.35|0.36|0.11|0.13|0.7|0.65|1.54|0.7|0.09|-7.37|2.74|4|2.09|-5.61|2.93|3|0|0|0.3|-0.14|0|0|1353686618|1107787400|13586090000|14498174800|7494778440|7276949280|51683|12.24|0|18273
2025-07-04 11:51:10|pink_usa_0831|JPXGY|49|202006|202006|39|201503|202412|24.01|29.44|8|11.62|9.2|10.03|4.17|4.85|0.13|0.18|3.56|2.16|3.02|3.07|13.93|14.12|1|1|0|0|0.5|0.35|0|0|2304316468|1676665500|127736700|9364313200|10837446268|10835322080|586968|10.12|0|1208
2025-07-04 11:51:12|pink_usa_0832|OSCUF|49|202006|202503|65|200903|202506|21.84|29.2|5.13|10.96|7.1|10.87|3.56|5.2|0.13|0.15|2.12|2.73|1.95|2.1|13.93|14.12|0|0|0|0|0.81|0.91|0|0|2263553894|1706423900|127736700|10555819400|11842477320|6102898800|3504|11.4|0|1208
2025-07-04 11:51:14|pink_usa_0833|ZNKKY|31|202006|202503|31|201709|202506|13.87|13.51|3.2|3.2|7.42|7.6|2.39|1.79|0.02|0.13|1.47|0.24|2.6|3.4|23.04|16.67|0|0|0|0|1|0.54|0|0|1368254815|983129400|2388600|2064736900|2847376356|2206463232|1644|10.58|0|330
2025-07-04 11:51:15|pink_usa_0834|HKUOY|48|202006|202503|52|201206|202506|18.24|41.88|0.31|0.37|0.35|0.46|1.72|1.12|0.1|0.31|-0.14|2.03|1.84|2.73|6.64|9.1|5.93|8|0|0|-0.56|-0.52|0|0|1192142429|1486833800|316720900|2401041000|2919795467|2966332848|2322|15.895|0|34081
2025-07-04 11:51:17|pink_usa_0835|NCBDY|48|202006|202503|25|201903|202506|23.26|27.15|1.6|2.07|2.04|2.84|3.27|4.38|0.03|0.08|2.56|2.22|1.89|1.35|9.56|12.04|6.79|9|0|0|-0.23|-0.07|0|0|1403844992|2596078200|910068500|20596572600|23190231573|7868328660|373218|17.91|0|19569
2025-07-04 11:51:18|pink_usa_0836|SMMYY|48|202006|202503|50|201212|202506|65.11|57.86|1.33|1.45|1.02|0.64|0.86|0.54|0.4|0.3|1.24|2.01|1.85|2.88|5|3.1|2.07|2|0|0|0.76|1.46|0|0|1634036137|1096125600|4266057500|10701782800|6692417185|6724440632|402195|6.118|0|7539
2025-07-04 11:51:20|pink_usa_0837|AJINY|48|202006|202503|63|200909|202506|30.62|57.84|1.04|1.35|1.08|5.35|1.85|5.31|0.37|0.61|3.43|0.29|1.39|0.99|4.7|2.49|5.41|7|0|0|0.03|-0.7|0|0|1442309037|1221425200|4307044100|28783913700|26518009148|14806838485|666213|26.995|0|41528
2025-07-04 11:51:22|pink_usa_0838|JTEKY|48|202006|202503|49|201303|202506|19.21|29.88|0.51|0.44|0.37|0.22|1.01|0.51|0.6|0.32|0.01|-4.04|3.1|4.22|3.17|-4.23|3.5|4|0|0|1.25|1.23|0|0|1070979012|802314200|4267962800|3568028200|2546558400|2743752000|160|24|0|56639
2025-07-04 11:51:24|pink_usa_0839|EPWDF|48|202006|202503|43|201409|202506|11.44|4.6|2.5|2.08|0.63|0.32|0.67|0.32|2.66|1.41|0|0|2.84|4.39|1.69|1.39|1|1|0|0|0|-0.4|0|0|1113387300|2783195500|18629014400|13452428600|2814469335|2817108720|51|15.39|0|7262
2025-07-04 11:51:26|pink_usa_0840|EBCOY|48|202503|202503|61|201003|202506|17.28|18.8|0.56|0.43|0.62|1.63|1.27|2.82|0.71|0.39|4.73|2.2|1.44|1.97|4.68|5.94|4.12|6|0|0|0.53|1.36|0|0|1115719585|1139705500|1216538100|8943772800|8785820157|1818760872|102090|9.51|0|17080
2025-07-04 11:51:28|pink_usa_0841|JSGRY|48|202006|202503|59|201009|202506|86.3|261.13|0.66|0.72|0.41|0.33|1.09|0.79|0.94|0.96|1.12|7.95|2.94|5.43|1|-0.33|4.86|6|0|0|0.8|1|0|0|1354582469|873488100|4417205900|6352578700|3251486263|3281787925|33802|22.625|0|73426
2025-07-04 11:51:30|pink_usa_0842|KNBWY|115|202503|202503|123|199409|202506|42.36|15.56|1.14|1.31|0.94|0.77|1.63|1.54|0.64|0.94|2.44|5.52|1.27|3.43|4.31|6.04|5.04|8|0.01|0.01|0.36|0.2|0|0|1167842000|887642700|5264660700|19259865000|11356121488|11711130320|594782|14.02|0|35717
2025-07-04 11:51:32|pink_usa_0843|TKFOY|35|202006|202503|30|201712|202506|13.04|8.86|1.94|1.91|0.54|0.6|0.89|0.83|2.81|2.13|-3.83|-11.53|2.61|3.89|1.65|1.03|1.94|2|0|0|-0.19|-0.38|0|0|767888786|1217909900|11209753600|15154517500|4551416731|4577637985|0|12.73|0|35167
2025-07-04 11:51:34|pink_usa_0844|TTUUF|35|202006|202503|24|201906|202506|11.72|9.43|1.91|1.88|0.52|0.63|0.81|0.88|2.81|2.13|-6.34|-13.74|3.01|3.64|1.65|1.03|0|0|0|0|-0.63|-0.72|0|0|767888786|1217909900|11209753600|15444119900|4841019161|4868909530|1231|6.77|0|35167
2025-07-04 11:51:36|pink_usa_0845|ATEYY|77|202006|202503|85|200403|202506|28.96|51.15|2.45|3.18|3.28|10.57|3.27|15.99|0.15|0.15|1.68|1.25|1.06|0.36|4.39|23.65|4.5|9|0.02|0|1.38|1.02|0|0|1143579196|1754581600|431594800|52870840200|54124497492|14754095500|10058313|73.96|0|5429
2025-07-04 11:51:38|pink_usa_0846|BSEFY|48|202006|202006|27|201312|202009|50.23|114.89|0.47|0.34|0.72|0.62|1.79|1.65|0.16|0.21|3.88|3.37|2.48|1.84|4.74|1.08|6.57|8|0|0|0.02|0.4|0|0|1345577359|1506222800|1403003700|1362465700|2497050191|2497039825|1362|25.915|-1.87|21708
2025-07-04 11:51:39|pink_usa_0847|TINLY|47|202006|202503|59|201009|202506|25.14|8.42|0.74|0.69|0.42|0.22|0.98|0.52|1|0.84|0|0|2.37|4.41|2.52|2.53|4.95|6|0|0|-5.64|-0|0|0|706573334|775475300|2788785500|3181659800|1486810884|1566654190|692|7.715|0|22620
2025-07-04 11:51:41|pink_usa_0848|SGAMY|48|202006|202503|62|200912|202506|29.47|16.92|0.8|0.75|1.06|1.78|1.31|1.98|0.27|0.39|3.64|1.53|2.12|1.51|4.85|2.37|4.91|7|0|0|0.28|0.23|0|0|1717000214|1339005900|791997500|4707124200|5046861180|5548124000|12785|5.9|0|17012
2025-07-04 11:51:43|pink_usa_0849|MKTAY|139|202006|202503|139|199009|202506|27.28|15.88|2.85|2.61|3.07|1.67|2.93|1.34|0.08|0.01|1.58|1.46|1.12|2.43|8.66|7.71|4.11|6|0.03|0.01|0.59|0.92|0|0|996906256|1957711300|1438274400|6444076700|8290569580|8444175590|973183|31.1|0|19654
2025-07-04 11:51:45|pink_usa_0850|KNCAY|48|202006|202503|40|201003|202003|17.28|22.59|0.56|0.41|0.49|0.22|0.9|0.53|0.48|0.74|3.09|-5.3|2.95|0.75|3.55|-2.31|6.5|7|0|0|0.92|0.67|0|0|1535482737|839852600|2801332400|3175092000|1647772578|1648353330|441|6.66|0|42964
2025-07-04 11:51:47|pink_usa_0851|MNBEY|48|202006|202006|42|201003|202009|19.8|18.3|1.09|1|0.84|0.9|1.9|2.06|0.9|0.69|1.07|0.21|1.27|1.36|6.83|7.37|4.18|5|0|0|1.07|0.76|0|0|587198333|1449213400|2722714500|8902127400|7718843160|7902116460|3732|37.8|17.9|106178
2025-07-04 11:51:49|pink_usa_0852|YKLTY|48|202006|202503|48|201306|202506|34.16|17.77|2.82|2.25|2.66|1.62|2.98|1.36|0.29|0.17|0|0|0.89|2.43|5.82|8.31|6.21|8|0|0|0.38|0.61|0|0|1177929017|1798107900|1847637900|4449421400|5236732215|2855138220|25205|8.91|0|28395
2025-07-04 11:51:51|pink_usa_0853|THKLY|48|202503|202503|58|201012|202506|23.02|41.68|1.1|1.3|1.33|1.4|1.3|1.39|0.3|0.34|0.79|0.83|1.58|3.71|4.57|-0.31|3.42|3|0|0|1.1|0.85|0|0|1194424976|656477800|1415745700|3090961700|2980933085|3373010550|127857|13.325|0|13260
2025-07-04 11:51:52|pink_usa_0854|FELTY|48|202006|202503|55|201109|202506|13.58|10.92|0.68|0.74|0.45|0.89|1.46|1.46|1.09|0.1|2.28|-4.83|1.99|2.38|4.91|4.77|4.2|6|0|0|0.86|1.06|0|0|426276051|424651200|1864283500|7061662100|6753321846|6547877280|510503|11.46|0|31142
2025-07-04 11:51:54|pink_usa_0855|KYSEY|48|202006|202503|37|201603|202506|38.7|4.79|1.85|1.9|0.3|0.25|0.97|0.59|4.59|3.36|0|0|2.35|4.11|-1.03|0.25|1|1|0|0|0.5|-0.09|0|0|2279749124|2423102100|32189731800|24181510400|3917404682|4496450405|2533|8.29|0|21180
2025-07-04 11:51:56|pink_usa_0856|RNECY|48|202503|202503|43|201409|202506|27.45|14.44|1.39|2.67|1.34|2.43|2.54|1.42|1.15|0.59|-15.87|-12.83|0.14|1.53|-2.47|2.04|5.43|5|0|0|1.46|2.16|0|0|2064428071|1191692500|1935354700|29970844700|22065550706|21397224600|4428575|6.14|0|18780
2025-07-04 11:51:58|pink_usa_0857|TOSCF|48|202006|202503|54|201112|202506|6.27|11.22|0.62|0.85|0.36|0.61|0.83|0.78|1.19|0.22|0|0|2.67|4.99|6.83|6.26|4.07|6|0|0|0.88|-0.55|0|0|722774822|1183292000|2877162200|4832729500|4315786110|4381582200|0|13.55|0|13336
2025-07-04 11:51:59|pink_usa_0858|TKGSY|48|202006|202503|60|201006|202506|17.57|26.61|0.96|1|0.67|0.74|1.19|1.05|0.65|0.76|2.19|-0.22|2.08|1.61|4.99|1.25|5.07|6|0|0|0.01|-0.53|0|0|1043320955|1633933400|13407533700|19764622800|12149076938|14884087500|108269|16.875|0|16591
2025-07-04 11:52:01|pink_usa_0859|TSUKY|49|202006|202503|63|200909|202506|17.99|15.92|0.69|1.17|0.94|1.97|1.5|2.05|0|0|1.75|1.34|1.69|2.05|7.97|8.6|6.4|8|0|0|-0.58|0.47|0|0|895473804|1720672000|1463061500|4968258200|6602759585|6768553626|17925|66.2752|0|5724
2025-07-04 11:52:03|pink_usa_0860|KNAMF|74|202503|202503|65|200903|202506|26.8|37.41|1.53|1.98|1.94|6.62|2.14|5.69|0.26|0.12|3.39|2.05|1.45|0.82|6.82|5.67|0|0|0|0|-0.02|-0.63|0|0|813647143|1966245500|1076087200|16765552600|18331346064|18325504128|0|135.23|0|10392
2025-07-04 11:52:05|pink_usa_0861|KNMCY|71|202006|202006|66|200403|202009|30.99|35.24|1.44|1.88|1.6|2.3|2.15|2.16|0.26|0.15|2.53|2.26|1.66|1.03|6.82|5.67|3.9|6|0.01|0.01|0.51|0.71|0|0|768470304|1234252500|1076087200|4589162200|5441812325|5535730560|8562|40.85|-11.85|10392
2025-07-04 11:52:07|pink_usa_0862|MIXIF|47|202006|202503|44|201406|202506|16.87|15.69|5.85|0.78|5.76|1.78|5.19|1.47|0.01|0.07|8.49|13.01|3.72|3.09|25.56|8.09|7.41|9|0|0|0.78|1.26|0|0|627665165|962646100|93609200|898378400|1769320322|1991080630|9|26.18|0|1090
2025-07-04 11:52:08|pink_usa_0863|STAEF|48|202006|202503|61|201003|202506|18.3|14.84|1.06|1.21|1.14|0.93|1.4|0.93|0.07|0.08|1.49|0.89|1.18|2.4|7.55|1.88|3.68|3|0|0|-0|0.84|0|0|907939582|1467680400|1712224300|2566976600|3012064420|3257229800|539|20.2|0|19057
2025-07-04 11:52:10|pink_usa_0864|CCOJY|47|202503|202503|57|201009|202412|116.36|84.3|0.57|0.53|0.53|0.51|0.89|0.87|0.22|0.26|3.92|-5.26|2.05|2.35|1.23|0.04|7.19|9|0|0|-0.28|-0.08|0|0|651823047|431461200|4786372800|2943757400|2647206804|2722533000|1728|7.59|0|20537
2025-07-04 11:52:12|pink_usa_0865|SQNXF|48|202006|202503|64|200906|202506|33.77|55.52|1.21|2.37|1.72|4.18|2.05|4.01|0.19|0|1.64|1.25|1.26|1.15|5.36|14.27|5.7|9|0|0|0.19|0.16|0|0|1168566612|1655780100|188612400|7356106600|9009855000|8964570000|8535|75|0|6746
2025-07-04 11:52:13|pink_usa_0866|NRILY|49|202006|202503|65|200903|202506|20.43|36.75|1.73|3.66|2|4.5|2.79|7.88|0.23|0.57|4.02|9.31|1.96|1.08|9.87|16.68|4.69|8|0|0|0.44|0.37|0|0|1060371374|1231135600|589509100|23282949900|22844264454|23886054126|2421277|39.93|0|17149
2025-07-04 11:52:15|pink_usa_0867|NGKSY|48|202006|202503|38|201512|202506|15.92|11.11|1.39|1.62|1.36|1.58|1.28|1.52|0.22|0.23|3.19|0.91|3.06|3.51|6.61|2.59|3.98|3|0|0|-0.07|0.36|0|0|871794259|1560179800|2417341500|6330055200|6842126724|7014059520|644|17.24|0|16430
2025-07-04 11:52:17|pink_usa_0868|CSIOY|48|202006|202503|57|201103|202506|26.08|33.66|0.99|1.48|1.06|1.03|1.72|1.23|0.51|0.19|4.38|3.96|2.51|3.84|4.43|4.38|5.7|7|0|0|0.63|0.98|0|0|1087077229|943151700|547779100|1134017300|1793809836|1908039888|1516|78.66|0|12358
2025-07-04 11:52:18|pink_usa_0869|DCMYY|77|202006|202006|71|200212|202009|251.97|21.78|1.9|2.01|1.95|2.04|2.23|1.74|0.12|0.01|5.32|7.37|2.76|4.18|10.26|11.13|4.47|6|0.01|0.01|0.32|-0.84|0|0|5611574090|1072378900|30462804400|85118848300|118942703412|119242698900|3194064|36.84|43.85|34370
2025-07-04 11:52:20|pink_usa_0870|NTDMF|77|202006|202006|48|200809|202009|510.2|21.49|56.96|1.89|57.3|1.92|50.88|1.65|0.12|0.01|5.2|7.37|2.76|3.49|10.26|11.13|0|0|0|0|-0.07|-0.6|0|0|5611574090|1072378900|30462804400|118406016300|80715732500|80919312500|63698|25|41.44|34370
2025-07-04 11:52:21|pink_usa_0871|TOTDY|48|202006|202503|61|201003|202506|33.83|51.5|0.92|1.33|0.95|0.89|1.89|1.21|0.18|0.13|2.3|2.96|1.54|2.7|7.8|5.48|6.37|8|0|0|0.6|0.93|0|0|699768323|820338300|1924490000|3908400000|4220823530|4251513300|121006|25.1|0|33554
2025-07-04 11:52:23|pink_usa_0872|DIFTY|48|202006|202503|46|201312|202506|14.53|11.47|0.66|0.4|0.74|0.59|3.93|2.31|0.36|0.27|6.36|10.06|3.69|4.42|20.29|24.54|5.93|8|0|0|-0.27|0.56|0|0|1943761420|1596542000|1606932600|6449203400|7212990060|7457980737|83759|27.21|0|21916
2025-07-04 11:52:25|pink_usa_0873|DITTF|48|202006|202503|37|201603|202506|13.18|11.05|0.65|0.39|0.74|0.56|3.51|2.23|0.36|0.27|7.91|9.93|3.02|4.59|20.29|24.54|0|0|0|0|0.19|0.51|0|0|1943761420|1596542000|1606932600|6185442800|6949229490|7185258864|315|104.86|0|21916
2025-07-04 11:52:27|pink_usa_0874|OJIPY|48|202006|202503|62|200912|202506|21.22|15.39|0.95|0.8|0.34|0.38|0.8|0.61|1.42|0.82|2.88|0.45|2.39|3.37|2.12|3.33|3.41|5|0|0|2.2|-0.37|0|0|639472569|440162400|9442090600|10276684400|4472552392|4795618128|3367|48.44|0|36810
2025-07-04 11:52:28|pink_usa_0875|CYAGF|48|202412|202412|44|201406|202506|101.18|39.6|1.26|1.52|1.28|0.78|5.86|3.67|0.15|0.71|0.69|0.8|0.88|1.36|13.36|3.73|0|0|0|0|-0.03|-0.32|0|0|498610586|1453799800|123610200|3880221900|4092400160|1090581601|0|8.0801|0|8423
2025-07-04 11:52:30|pink_usa_0876|SSDOY|48|202503|202503|64|200906|202506|62.41|231.86|1.59|2.76|1.52|1.12|3.24|1.79|0.41|0.41|1.93|-0.7|1.97|1.5|5.15|-0.03|7.63|10|0|0|0.28|0.11|0|0|1131954122|756054500|2964916100|8376009000|7323155775|7322065140|900584|18.33|0|48130
2025-07-04 11:52:32|pink_usa_0877|JSCPY|48|202006|202006|42|201003|202009|15.68|30.55|0.91|1.27|1.04|1.13|1.23|1.27|0.12|0.32|4.25|2.41|3.22|2.57|7.42|3.12|4.05|5|0|0|0.67|0.2|0|0|1000692584|922206400|2064308900|5229700600|4626008821|4637931824|821|21.545|36.71|9050
2025-07-04 11:52:33|pink_usa_0878|OPHLY|48|202006|202503|51|201209|202506|83.7|15.02|6.24|5.37|6.45|1.56|2.42|0.96|0.01|0.17|2.49|2.84|2.19|5.05|7.09|11.43|4.91|7|0|0|0.57|0.3|0|0|1151810482|1405969500|1049915300|4566441200|5031771843|5346945366|922814|3.57|0|3560
2025-07-04 11:52:35|pink_usa_0879|YAMCY|48|202006|202503|60|201006|202506|73.92|38.64|1.02|2.12|1.18|1.11|1.44|1.07|0.06|0.01|2.4|2.85|1.73|2.41|4.99|7.13|5.64|7|0|0|0.35|1.08|0|0|760561929|701821900|1130103900|2544727400|3200904454|1241246840|43855|7.06|0|28267
2025-07-04 11:52:37|pink_usa_0880|YOKEY|48|202006|202503|46|201312|202506|21.61|18.1|1.06|1.08|1.13|1.68|1.83|1.97|0.41|0.05|0|0|1.5|1.63|4.22|4.74|6|8|0|0|0.52|1.05|0|0|702562255|1261443000|763715900|5113248900|6159385720|6429763090|19946|48.175|0|20503
2025-07-04 11:52:38|pink_usa_0881|KSANF|48|202006|202503|64|200906|202506|24.17|13.06|1.3|1.91|1.29|0.85|1.74|1.43|0.23|0.79|1.49|1.41|1.09|2.3|6.45|3.95|4.52|6|0|0|-0.05|0.2|0|0|578659063|729416000|1153673500|3808672400|2581666950|4058956835|0|14.65|0|16459
2025-07-04 11:52:40|pink_usa_0882|ITTOY|47|202006|202006|27|201312|202009|22.08|30.58|0.99|1.65|1.09|1.81|2.49|3.88|0|0|2.4|1.43|2.11|1.5|10.21|12.65|0|0|0|0|1.71|0.46|0|0|670076529|817983500|511170000|7519969100|8271017200|8271554200|1236|17.9|28.96|14966
2025-07-04 11:52:42|pink_usa_0883|GREZF|49|202503|202503|60|201006|202506|33.35|47.96|2.97|0.26|4.72|2.69|4.81|1.71|0.04|0.21|1.29|2.25|1.24|0.5|27.82|2.37|6.75|7|0|0|0.18|0.55|0|0|553616156|414800400|18550800|779362600|1061826260|1418121040|0|6.2|0|3010
2025-07-04 11:52:43|pink_usa_0884|SKSUY|49|202412|202412|50|201212|202506|14.07|13.54|0.7|0.79|0.72|0.83|1.42|1.33|0.21|0.11|3.8|1.8|2.14|2.87|7.5|7.58|5.84|7|0|0|0.68|1.72|0|0|792880573|952902200|3179830600|6989252300|7164253356|7819194427|0|85.7904|0|27003
2025-07-04 11:52:45|pink_usa_0885|DACHF|48|202006|202503|44|201406|202506|118.9|7.04|1.01|0.76|0.95|0.6|1.11|0.9|0.38|0.78|2.16|2.9|2.58|4.76|5.72|0.08|3.82|5|0|0|-0.1|0.26|0|0|637339865|435344000|1920763100|3716325900|2173695672|2606762160|0|8.52|0|12852
2025-07-04 11:52:47|pink_usa_0886|IHICY|48|202006|202503|47|201309|202506|70.03|23.8|0.59|0.47|0.43|1.64|1.93|5.52|1.33|0.81|0.14|-7.88|1.48|0.7|2.87|0.98|3.09|4|0|0|0.29|-1.16|0|0|891023916|940953000|3681251200|19596773100|17755392732|17436297946|395611|29.3256|0|28964
2025-07-04 11:52:48|pink_usa_0887|SNPHY|48|202006|202503|56|201106|202506|26.59|16.87|3.53|3.4|3.85|2.04|2.94|2.07|0.01|0|2.63|2.91|1.47|2.09|12.17|7.82|6.23|8|0|0|0.52|0.22|0|0|693616010|628161900|332121100|3322083400|3957336000|4654138500|57087|11.625|0|4108
2025-07-04 11:52:50|pink_usa_0888|DSCSY|48|202006|202503|37|201603|202506|25.13|39.07|4.15|6.05|5.26|12.3|4.67|9.73|0.09|0|1.38|1.6|1.29|0.95|10.7|13.01|5.5|8|0|0|1.87|0.62|0|0|554505880|1531523100|878617600|30471881900|32001079248|5335427088|3110640|29.52|0|5204
2025-07-04 11:52:52|pink_usa_0889|KSRYY|49|202503|202503|34|201612|202506|31.46|22.46|2.77|2.32|2.61|1.08|4.09|1.26|0.02|0|1.13|1.26|1.52|2.41|9.87|8.39|7.68|10|0|0|0.32|-0.09|0|0|666836647|658709900|624752000|1745020600|2276887116|2276015700|8830|7.98|0|14060
2025-07-04 11:52:54|pink_usa_0890|SOHVY|49|202503|202503|56|201106|202506|13.64|8.72|0.51|0.44|0.48|0.36|0.9|0.58|0.26|0.42|0|0|2.71|4.22|5.87|4.59|4|5|0|0|0.26|0.06|0|0|629189683|815138900|2501210600|3376177600|2408405697|2455220640|2231|5.01|0|23635
2025-07-04 11:52:56|pink_usa_0891|JPSWY|48|202006|202503|64|200906|202506|34.13|35.91|0.93|0.53|1.02|2.59|1.82|3.3|0.4|0.22|2.01|1.75|1.39|1|4.05|2.08|3.27|4|0|0|0.68|0.85|0|0|535647763|507233000|358859900|4055006200|4267565718|4263211420|1045|28.99|0|5979
2025-07-04 11:52:58|pink_usa_0892|MTHRY|48|202006|202503|20|202006|202506|98.47|34.28|27.79|33.3|16.38|4.87|8.62|3.63|0|0.06|-0.02|-0.02|0.96|1.08|24.94|14.2|7.25|8|0|0|0|0|0|0|267714116|1114410300|98135300|8468794800|9190358271|9195786457|149777|6.77|0|8646
2025-07-04 11:52:59|pink_usa_0893|HPHTF|48|202412|202412|63|200909|202506|32.36|16.67|3.07|5.17|3.51|2.47|2.42|1.61|0.06|0.04|0|0|1.27|2.24|8.5|7.88|5.02|7|0|0|0.54|-0.2|0|0|734214645|666555700|757962900|3144754700|3423803352|1774160418|2666|11.46|0|5035
2025-07-04 11:53:01|pink_usa_0894|THYCY|48|202006|202503|57|201103|202506|13.89|7.06|0.92|0.69|0.4|0.45|1.16|0.61|2.01|0.61|4.54|0.58|1.26|2.31|3.28|4.92|3.52|5|0|0|1.02|1.61|0|0|646740478|501138100|5057339400|4962994100|2629584570|2877335600|216|5.9|0|14161
2025-07-04 11:53:03|pink_usa_0895|AMDWF|48|202006|202503|29|201803|202506|13.59|14.73|1|0.91|1.19|1.2|0.88|0.89|0.05|0.02|5.55|6.79|3.68|4.34|3.56|5.73|3.93|6|0|0|0.35|0.79|0|0|1010965365|885818300|1459529800|2317838100|3100130050|3354974005|0|9.65|0|9531
2025-07-04 11:53:05|pink_usa_0896|PORBF|42|202503|202503|45|201403|202506|92.04|36.55|4.84|1.81|4.58|1.94|5.47|2.06|0.01|0|0|0|2.6|3.43|7.11|5.87|7.92|10|0|0|0.8|0.61|0|0|645343968|385348500|399177300|1816676700|2201590730|2201138005|0|9.95|0|6369
2025-07-04 11:53:07|pink_usa_0897|TKYMY|48|202006|202503|39|201509|202506|7.02|9.17|0.83|0.72|0.53|0.63|1.22|0.81|1.2|0.4|4.33|4.46|2.25|3.42|0.12|6.92|3.86|6|0|0|0.62|1.37|0|0|785715308|504860600|1150234700|1697623700|1424496150|1375209000|0|9.9|0|6145
2025-07-04 11:53:08|pink_usa_0898|JTTRY|48|202006|202503|37|201603|202506|37.36|15.18|2.06|3.24|1.67|1.54|2.59|2.21|0.72|1.1|-3.33|-2.59|1.13|2.04|3.13|-1.81|6|6|0|0|0.96|0.97|0|0|365747806|574123200|3037121200|3635904800|2761861920|2417345280|415|14.88|0|4484
2025-07-04 11:53:10|pink_usa_0899|SUOPY|46|202503|202503|50|201212|202506|41.68|19.81|2.18|1.92|1.48|1|1.65|0.69|0.96|0.62|0|0|1.45|1.87|-0.78|5.48|0|0|0|0|1.53|0.83|0|0|589378484|626598100|1927724300|4898145900|2694500140|2243492588|19055|15.41|0|8966
2025-07-04 11:53:12|pink_usa_0900|SUMCF|46|202503|202503|50|201212|202506|41.03|20.98|2.21|1.85|1.49|1.06|1.65|0.73|0.96|0.62|0|0|1.59|1.31|-0.78|5.48|2.36|4|0|0|1.28|0.94|0|0|589378484|626598100|1927724300|5057263000|2853617280|2375975760|45247|8.16|0|8966
2025-07-04 11:53:13|pink_usa_0901|NIPMY|49|202006|202503|43|201409|202506|20.93|19.42|0.5|0.51|0.43|0.38|1.28|0.96|0.47|0.43|2.33|0.66|1.87|2.76|4.49|3.36|5.27|6|0|0|-0.02|0.65|0|0|732799182|499113200|2998541800|4446293600|3363667600|3500334000|0|17|0|30130
2025-07-04 11:53:15|pink_usa_0902|TYTMF|47|202503|202503|31|201709|202506|10.59|8.95|3.86|4.25|1|1.02|0.87|1.02|2.35|2.38|-3.6|-5.01|2.89|3.98|1.29|1.56|1.42|2|0|0|0.64|1.51|0|0|466500602|878667500|7584508100|11354227700|3658606380|3668283450|1364|17.55|0|10836
2025-07-04 11:53:17|pink_usa_0903|CCOEY|48|202006|202503|49|201303|202506|25.47|44.64|2.01|6.73|2.82|12.75|3.13|9.46|0.22|0.03|2.54|1.23|1.39|0.77|9.22|17.48|5.23|8|0|0|-0.02|-0.2|0|0|373503553|1114610800|191967600|13234204200|14304767310|3650850000|330957|17.1|0|3600
2025-07-04 11:53:19|pink_usa_0904|UHOIF|48|202006|202503|23|201909|202506|22.43|25.86|0.83|0.84|1.12|0.99|0.86|0.79|0.09|0.19|2.95|2.28|2.69|3.86|4.48|2.89|4.09|5|0|0|0|0|0|0|587465802|424691300|411556900|887928700|1058418696|1448662420|0|12.02|0|6091
2025-07-04 11:53:20|pink_usa_0905|TYOYY|48|202006|202006|57|201006|202409|26.77|45.48|0.88|1.43|0.87|1.04|1.21|1.03|0.41|0.31|0.92|0.17|1.07|3.45|2.19|5.73|3.91|6|0|0|0.94|0.42|0|0|441478702|522383400|1393152000|2781896600|2205594809|2224889953|6708|70.73|0|21723
2025-07-04 11:53:22|pink_usa_0906|CLBEY|39|202006|202503|29|201803|202506|23.35|17.5|1.63|1.64|1.69|1.13|2.71|1.77|0.02|0.17|1.59|1.4|1.65|2.07|11.89|10.3|7.61|9|0|0|0.07|0.55|0|0|388650276|379293700|688248600|2355362000|2428774794|2598647832|12162|4.86|0|7195
2025-07-04 11:53:24|pink_usa_0907|CBCFF|39|202006|202503|53|201203|202506|27.23|20.71|1.7|1.65|1.83|1.34|3.32|2.1|0.02|0.17|1.38|1.41|1.19|1.67|11.89|10.3|0|0|0|0|-0.38|1.03|0|0|388650276|379293700|688248600|2800138200|2873551000|3074531900|0|23|0|7195
2025-07-04 11:53:25|pink_usa_0908|SWPIF|48|202006|202006|21|201506|202009|14.44|13.2|1.89|1.58|1.67|1.35|1.51|1.14|0.44|0.36|-8.94|-10.33|1.83|2.39|9.46|5.95|4.64|5|0|0|-0.21|-0.3|0|0|284500402|533085300|742869400|2621937900|2235091520|2237113100|3574|51.05|-6.95|3432
2025-07-04 11:53:26|pink_usa_0909|TOKUY|48|202006|202503|50|201212|202506|26.81|13.79|1.8|1.88|0.88|1.04|1.56|1.29|1.95|1.56|0.55|-2.34|1.12|1.09|2.95|0.3|2.77|3|0|0|0.2|0.56|0|0|372649979|415228200|17411732800|15647911900|7134364710|7502549400|173|12.42|0|45420
2025-07-04 11:53:28|pink_usa_0910|FJTCY|48|202006|202503|43|201409|202506|14.97|35.15|0.49|0.89|0.76|2.12|1.52|3.26|0.07|0.03|0|0|2.9|2.58|7.75|7.93|4.09|6|0|0|0.2|-0.1|0|0|384304465|554301400|313217100|2969530900|3395057550|3527023500|13125|43.5|0|10515
2025-07-04 11:53:30|pink_usa_0911|ASCCY|48|202503|202503|43|201409|202506|33.67|40.53|0.89|0.87|1.36|4.15|3.23|11.39|0.31|0.3|1.37|-1.4|1.35|0.54|5.72|-2.25|7.05|9|0|0|0.76|1.35|0|0|455779367|758848000|312575800|17793780600|18141459888|4651704000|337756|25.44|0|10853
2025-07-04 11:53:31|pink_usa_0912|UBEOY|48|202006|202006|11|201712|202009|10.26|10.88|0.64|0.55|0.43|0.29|0.82|0.56|1.02|0.6|6.87|2.5|4.06|4.9|3.7|3.16|3.36|4|0|0|1.25|0.14|0|0|369337617|503465300|3092652900|3236626200|1712661104|1713091380|28|8.47|-17.04|10890
2025-07-04 11:53:33|pink_usa_0913|MDNDF|46|202006|202006|59|201003|202412|37.51|25.96|1.72|2.23|1.69|2.09|3.33|3.27|0.07|0|0.79|0.61|0.86|0.74|3.88|10.34|4.16|7|0|0|-0.08|0.34|0|0|373341255|377414800|802592700|5240094500|5617509300|5617521975|3983|42.25|0|15673
2025-07-04 11:53:34|pink_usa_0914|SSMXY|48|202006|202503|55|201109|202506|40.06|30.43|4.8|7.19|4.9|3.21|5.97|3.5|0.01|0.07|0|0|0.82|1.25|15.65|12.01|7.16|8|0|0|0.24|-0.07|0|0|374078810|602967000|886638300|10465966400|10847612454|7274310680|2073195|17.395|0|9112
2025-07-04 11:53:36|pink_usa_0915|NPKYY|46|202006|202503|52|201206|202506|14.35|11.93|1.19|0.94|1.3|0.93|1.09|0.74|0.12|0.16|1.89|0.91|2.63|4.83|7.12|4.74|4.6|5|0|0|0.13|-0.25|0|0|429416383|399389400|809423800|1219022800|1330455132|1444908780|0|8.46|0|6579
2025-07-04 11:53:38|pink_usa_0916|AIFLY|48|202006|202503|53|201203|202506|18.97|7.41|3.83|4.33|1.2|0.88|1.04|0.76|3.58|3.62|13.24|-9.21|0.03|0.3|-1.99|0.87|2.95|4|0|0|0.4|0.7|0|0|709027561|427504800|179643700|5974018400|1101309460|1112516440|4|1.15|0|3063
2025-07-04 11:53:39|pink_usa_0917|MSUXF|48|202006|202503|53|201203|202506|31.91|14.95|2|2.69|1.97|1.36|3.22|1.53|0.03|0|0.77|0.54|0.94|2.23|10.61|7.29|6.95|9|0|0|0.51|-0.12|0|0|494214608|1064575200|420033000|2534653500|3591770420|3721955831|654|13.0745|0|13536
2025-07-04 11:53:41|pink_usa_0918|YMDAF|48|202006|202503|64|200906|202506|48.83|11.27|1.24|0.41|1.07|0.19|4.66|0.46|0.56|0.49|3.95|6.19|2.12|2.98|4.52|4.08|6.23|8|0|0|0.36|1.28|0|0|674951192|456950100|3917699800|3635133100|1979332967|2448408000|0|2.89|0|29481
2025-07-04 11:53:43|pink_usa_0919|NPPNY|48|202006|202503|35|201609|202506|33.84|6.83|4.33|4.47|4.28|1.39|3.2|0.89|0|0|0.89|0.97|1.81|3.84|7.6|12.43|5.68|8|0|0|-0.29|-0.39|0|0|263929198|390855300|193603300|1088170900|1476941104|1476377760|6386|5.48|0|2026
2025-07-04 11:53:44|pink_usa_0920|KSPHF|48|202006|202503|32|201706|202506|25.19|14.91|1.26|1.12|1.94|2.02|0.74|0.8|0.02|0.01|5.9|7.28|1.74|2.49|4.12|1.29|4.55|4|0|0|0.45|0.58|0|0|486205724|325154700|226848000|815051100|1124153254|1267405080|90|27.13|0|2057
2025-07-04 11:53:46|pink_usa_0921|YORUY|49|202503|202503|30|201712|202506|9.07|8.19|0.93|0.83|0.57|0.58|0.83|0.73|0.83|0.69|4.46|3.27|2.9|2.52|5.35|4|0|0|0|0|0.21|-0.05|0|0|312439938|663281100|2969674600|7443785000|4154574375|4213203750|5339|26.25|0|27428
2025-07-04 11:53:48|pink_usa_0922|KTWIF|48|202006|202503|64|200906|202506|22.03|32.88|1.2|1.48|1.5|1.64|1.48|1.96|0.03|0.21|3.25|2.37|1.75|1.57|6.72|5.51|4.43|6|0|0|0.52|1.02|0|0|623134594|451430000|1156210800|4431956400|4397559020|4459723344|2521|39.714|0|7559
2025-07-04 11:53:50|pink_usa_0923|IIJIY|88|202503|202503|84|200406|202506|24.49|26.72|0.8|1.03|1.2|1.68|2.24|3.7|0.23|0.24|0.14|1.4|1.06|1.21|1.58|4.03|2.94|5|0.2|0|1.32|-0.3|0|0|150411025|232441400|631622300|3483292000|3481701431|3565629904|9128|39.355|0|3636
2025-07-04 11:53:52|pink_usa_0924|JPRRF|0||202412|35|201609|202506|29.94|21.85|17.34|13.71|13.01|9.58|1.71|1.32|0.86|0.84|0|0|3.44|4.53|2.87|3.3|0|0|0|0|-0.35|-0.18|0|0|230809285|237613300|3901827800|3544017100|2314443175|0|0|580.25|0|
2025-07-04 11:53:54|pink_usa_0925|MMSMY|48|202006|202503|42|201412|202506|21.21|4.4|0.83|0.88|0.38|0.4|1.04|0.86|1.3|0.5|0|0|2.39|3.68|1.53|2.47|3.2|4|0|0|1.55|0.74|0|0|227661827|297186300|1969361400|2770401300|1895589930|1893063900|5589|6.63|0|13514
2025-07-04 11:53:56|pink_usa_0926|JVCZY|47|202006|202503|41|201503|202506|17.43|13.07|0.26|0.24|0.18|0.72|0.95|2.04|1.51|0.4|-13.45|-18.5|1.62|0.88|-1.35|-2.63|5.66|7|0|0|1.5|0.29|0|0|483089794|339663500|492080100|1744909200|1705853772|1910734686|0|46.62|0|19173
2025-07-04 11:53:57|pink_usa_0927|TSSJF|48|202006|202503|29|201803|202506|67.26|14.79|-0.31|-0.5|1.78|1.19|0.47|0.43|0|0|1.58|1.66|2.21|4.32|1.31|0.35|3.18|3|0|0|0.24|0|0|0|368122506|224816100|78729500|-29482400|195333750|205800000|0|12.5|0|982
2025-07-04 11:53:59|pink_usa_0928|NHNKY|48|202006|202006|44|201309|202409|24.48|20.74|1.3|1.37|1.47|1.3|2.36|1.66|0.01|0|1.81|0.92|1.23|1.77|10.79|9.59|7.23|9|0|0|-0.19|-1.2|0|0|259238948|342660500|187023200|1655614800|2014786228|2014767300|57222|11.83|0|5951
2025-07-04 11:54:01|pink_usa_0929|MAURY|48|202006|202503|61|201003|202506|22.75|21.83|2.23|3.74|1.19|2.28|1.17|2.26|1.28|2.59|-2.26|2.52|2.53|3.45|1.78|2.74|4.3|6|0|0|0.81|0.8|0|0|344728554|329137700|1621096700|7652689200|3724922985|4449542836|20299|41.5048|0|6583
2025-07-04 11:54:02|pink_usa_0930|FUAIY|48|202006|202006|42|200909|202003|32.37|46.68|-0.02|-0.21|0.23|0.17|0.47|0.3|0.06|0.02|4|-1.54|3.39|0|-7.5|-1.75|3.32|4|0|0|1|1.62|0|0|557971480|333282800|75169900|-177334700|145009150|145001500|57|0.85|-19.81|2166
2025-07-04 11:54:04|pink_usa_0931|KIKOY|48|202006|202503|47|201309|202506|35.98|20.23|1.97|2.38|1.8|1.76|3.24|2.43|0.34|0.04|1.07|0.76|0.98|1.94|5.77|8.61|6.36|9|0|0|0.68|1.78|0|0|337011908|905292500|1380075400|7511850800|8245042750|6719090000|7977|17.5|0|8151
2025-07-04 11:54:05|pink_usa_0932|TOPCF|46|202006|202503|59|201009|202506|88.62|858.56|1.59|1.08|1.14|1.64|2.83|3.41|1.08|0.8|0|0|1.05|1.27|2.84|-1.01|6.37|9|0|0|0.47|1.32|0|0|159738024|135230500|197200100|2788686700|2359497805|2353897428|0|22.3836|0|4939
2025-07-04 11:54:07|pink_usa_0933|AKBIF|48|202006|202503|30|201303|202009|56.95|0.76|0.51|0.28|0.19|0.13|1.33|0.58|2.99|0.71|-8.18|-26.82|1.19|0|-1.06|29.98|2.77|4|0|0|0.14|-0.23|0|0|226079192|122318900|498809000|347190800|192679871|94826890|31|0.71|0|892
2025-07-04 11:54:09|pink_usa_0934|SRTTY|48|202006|202503|26|201812|202506|36.88|31.43|5.57|7.1|5.72|6.69|20.6|14.3|0.19|0.2|0.84|1.23|1.56|2.25|46.07|40.07|7.93|10|0|0|0.52|0.99|0|0|164804212|611400900|97075800|8955269100|9433010034|16211174058|20014|10.62|0|4163
2025-07-04 11:54:11|pink_usa_0935|SATLF|48|202006|202503|39|201509|202506|43.3|31.96|8.38|6.99|8.12|6.8|26.31|14.54|0.19|0.2|0.92|1.3|1.3|2.23|46.07|40.07|0|0|0|0|0.78|1.62|0|0|164804212|611400900|97075800|9115150600|9592891560|3297188160|73|10.8|0|4163
2025-07-04 11:54:12|pink_usa_0936|NCHEY|48|202412|202412|26|201812|202506|19.01|16.82|0.82|0.77|0.67|0.65|2.05|1.83|0.57|0.39|0|0|0.88|2.58|5.51|7.4|4.93|6|0|0|0.08|-0.04|0|0|137694654|219071900|1535443200|3560817600|3060717990|3224045000|0|12.1|0|18746
2025-07-04 11:54:14|pink_usa_0937|YASKY|46|202406|202406|49|201209|202412|28.94|23.98|1.57|2.62|1.6|1.68|3.2|2.19|0.35|0.23|1.21|1.75|1.14|1.96|8.29|4.99|5.43|6|0|0|1.33|1.17|0|0|278911496|322786200|862206100|6355085700|0|0|0||0|15179
2025-07-04 11:54:16|pink_usa_0938|RYBIF|48|202503|202503|34|201612|202506|5.92|7.68|0.37|0.55|0.16|0.24|0.31|0.45|0.77|0.43|7.67|-2.69|3.63|4.1|3.12|-0.22|3|3|0|0|-2.96|-1.06|0|0|227460447|181730800|1129444100|831550200|485524500|485536500|50|15|0|7683
2025-07-04 11:54:18|pink_usa_0939|TCCPY|28|202503|202503|29|201803|202506|23.43|29.33|1.64|1.48|1.64|2.04|5.15|5.58|0.53|0.13|3.17|3.59|2.45|2.03|18.5|19.4|6.64|8|0|0|1.93|1.21|0|0|145622908|297213100|77837200|2778844400|2998073581|1033318307|145300|5.755|0|25024
2025-07-04 11:54:19|pink_usa_0940|TXHPF|28|202503|202503|38|201512|202506|21.55|27.88|1.61|1.18|1.57|1.94|5.31|5.3|0.53|0.13|1.13|3.54|2.37|2.21|18.5|19.4|0|0|0|0|0.85|1.83|0|0|145622908|297213100|77837200|2630372800|2849601970|982146705|0|27.35|0|25024
2025-07-04 11:54:21|pink_usa_0941|KKKUF|48|202006|202503|48|201306|202506|34.86|26.83|10.45|9.89|10.78|6.85|14.23|8.64|0|0|2.3|2.77|1.33|1.87|41.82|35.51|6.93|8|0|0|0.28|0.07|0|0|211833816|341755300|104204300|3229591600|3569188264|3719406637|167|18.0462|0|1326
2025-07-04 11:54:23|pink_usa_0942|SKSJF|48|202006|202503|27|201809|202506|37.55|62|0.14|0.14|0.3|0.27|0.59|0.56|0.1|0.19|3.22|3.18|3.04|1.61|3.11|1.73|2.89|4|0|0|-0.04|-0.13|0|0|197939757|211256300|8866500|55320900|193679010|241013220|412|6.51|0|740
2025-07-04 11:54:24|pink_usa_0943|WACMY|48|202006|202503|47|201309|202506|24.04|17.98|0.89|1.11|11.47|0.82|2.94|2.89|0.23|0.39|1.67|2.14|2.32|3.47|9.38|15.13|7.2|9|0|0|-0.08|0.06|0|0|143704916|162826100|46933500|513898700|596528788|720355319|163|4.435|0|1154
2025-07-04 11:54:26|pink_usa_0944|NNCHY|49|202006|202503|45|201403|202506|23.12|15.82|3.17|4.06|2.93|2.71|3.47|2.87|0.2|0.17|3.32|4.18|1.92|3.59|11.43|15.76|5.6|8|0|0|0.39|0.53|0|0|233552444|183475100|472590600|4580835900|4474516028|4782041500|10538|32.92|0|2964
2025-07-04 11:54:28|pink_usa_0945|NXCLF|46|202412|202412|24|201409|202009|40.35|30.27|3.15|1.96|2.71|0.49|4.31|0.69|0.1|0.27|0.69|0.68|0.51|0.57|11.29|7.03|8|10|0|0|-0.91|1.1|0|0|67382986|66696300|61095400|92970400|112464441|117441702|0|0.8777|0|1558
2025-07-04 11:54:29|pink_usa_0946|SOLTF|49|202503|202503|23|201406|202003|159.78|76.51|62.32|14.08|64.85|3.31|14.87|1.32|0.17|0.93|0|0|0|0|-2.41|-2.36|3|3|0|0|0.15|0.45|0|0|87632013|230329600|33495600|778384800|593345940|504283560|719|6.6|0|163
2025-07-04 11:54:31|pink_usa_0947|MONOY|47|202503|202503|47|201309|202506|69.79|57.6|5.72|9.24|5.61|5.18|22.68|13.82|0.23|0|0.37|0.4|0.46|0.66|27.37|30.96|7.63|10|0|0|0.91|-0.06|0|0|49018426|196948000|129391100|9593879000|9784077171|4892017911|2631366|19.69|0|2222
2025-07-04 11:54:33|pink_usa_0948|SFBTF|48|202006|202006|18|201603|202009|38.12|33.45|0.77|0.9|0.91|1.04|3.4|3.74|0.04|0|0.89|0.01|0.72|0|9.24|11.04|5.02|8|0|0|-0.07|1.14|0|0|57995904|86415600|15539600|498975600|575463436|577438404|1903|28.54|47.57|1386
2025-07-04 11:54:34|pink_usa_0949|ASNXF|30|202006|202503|33|201703|202506|18.67|30.45|1.17|0.96|1.67|1.51|1.86|1.82|0.11|0.24|0|0|3|3.46|12.54|9.4|8.07|9|0|0|-0.36|0.05|0|0|58694545|47490300|42071200|86676200|118417912|149703608|0|12.13|0|962
2025-07-04 11:54:35|pink_usa_0950|SVNDY|47|202406|202406|60|200912|202412|24.56|28.63|0.55|0.45|0.55|0.5|1.51|1.6|0.44|0.74|1.76|2.11|2.17|1.77|4.83|4.7|6.44|8|0|0|0.31|0.26|0|0|10576061987|9656718100|20643741500|48689752800|0|0|0||0|138808
2025-07-04 11:54:37|pink_usa_0951|RYKKY|46|202406|202406|44|201312|202412|24.36|24.51|1.73|1.07|1.75|2.22|3.83|4.7|0.05|0.15|1.13|-1.23|1.29|0.74|13.88|5.62|7.75|8|0|0|0.35|1.57|0|0|355906077|792461800|747589900|9662905800|0|0|0||0|20440
2025-07-04 11:54:39|pink_usa_0952|SKHSY|50|202503|202503|58|201012|202506|12.84|11.01|0.64|0.55|0.54|0.53|1.01|1.09|0.48|1.02|2.51|5.33|3.1|4.24|5.36|6.58|3.81|5|0|0|0.45|0.84|0|0|2112503012|2175348000|4919767200|26096678000|14462233231|15231063083|1795175|22.315|0|27397
2025-07-04 11:54:41|pink_usa_0953|FYRTY|46|202006|202006|42|200912|202006|23.59|32.21|1.11|2.34|1.35|2.51|1.79|1.92|0.2|0.3|2.79|2.09|2.15|1.73|7.19|-0.38|6.29|6|0|0|-0.04|0.7|0|0|1949064912|2133211000|7399662300|10536198200|10850957664|10850784000|760|21.44|-13.09|19502
2025-07-04 11:54:42|pink_usa_0954|FRCOY|49|202409|202409|63|200906|202503|37.41|38.68|2.01|2.75|2.56|4.81|5.59|6.96|0.03|0|0|0|0.65|0.93|15.96|9.24|7.36|8|0|0|0.76|1.33|0|0|5429339360|11123165200|4693043800|91208584900|0|0|0||0|137281
2025-07-04 11:54:44|pink_usa_0955|PKCOY|48|202412|202412|44|201406|202506|32.02|21.99|1.98|1.31|1.67|1|5.18|4.05|1|1.34|1.05|1.19|2.29|0.25|9.51|-3.55|5.3|4|0|0|0.61|1.48|0|0|178446172|302016400|1519417500|2623643000|2196388738|1989035575|3672|12.875|0|11483
2025-07-04 11:54:46|pink_usa_0956|HYMTF|41|202503|202503|54|201112|202506|5.55|3.17|0.71|0.88|0.25|0.17|0.41|0.38|1.06|1.42|-7.67|-12.71|3.96|8.32|5.08|1.21|2.7|3|0|0|1.12|1.77|0|0|21411811439|19402724200|46375158300|123405466500|28085647070|28081935310|536583|53.95|0|
2025-07-04 11:54:48|pink_usa_0957|IONI|25|202503|202503|7|201812|202009|31.66|16.18|18.15|0.99|34.2|162.84|8.97|1.51|-2.59|0.12|2.34|1.1|0|0|-41.35|6.32|5.29|8|0|0|-4.42|4.63|0|0|789991|189400|151600|23690300|23329650|26272725|12493|0.75|0|120
2025-07-04 11:54:49|pink_usa_0958|MICCF|110|202006|202006|36|201106|202006|52.9|192.07|2.28|1.86|1.56|0.75|2.73|1.54|-0.34|2.83|3.34|1.49|4.27|8.23|9.4|-1.8|0|0|0|0|1.23|0.66|0|0|692756908|1423000000|3506000000|8000312800|3244312823|3243443834|3356|32.066|-37.22|22000
2025-07-04 11:54:51|pink_usa_0959|TNRSF|73|202503|202503|67|200809|202506|42.78|11.22|2.38|0.81|2.34|1.7|1.62|1.15|0.22|0.02|0|0|2.72|4.52|12.13|-3.55|0|0|0|0|0.84|1.58|0|0|1601187219|3351969000|6633372000|16914471400|19681826364|21674659320|1584|18.36|0|23200
2025-07-04 11:54:53|pink_usa_0960|ERFSF|12|201112|202412|50|201212|202506|47.72|32.03|2.89|3.42|2.43|1.87|4.22|2.3|1.2|0.56|0|0|0.39|1.7|5.65|3.61|0|0|0|0|0.2|0.99|0|0|428149115|638805900|1762920200|15295876800|12762400995|1131681969|129021|71.7435|0|43476
2025-07-04 11:54:55|pink_usa_0961|RGLXY|28|201812|202412|48|201306|202506|10.33|14.33|1.65|1.03|1.41|1.05|3.13|1.57|0.14|0.25|0|0|6.76|6.2|13.19|9.59|0|0|0|0|0.93|0.17|0|0|548791718|618098600|752404200|8468459900|7040797855|6985962165|5623|4.55|0|10747
2025-07-04 11:54:57|pink_usa_0962|BMRRY|0||202503|37|201603|202506|22.07|9.16|1.4|1.42|1.11|0.52|4.21|3.83|0.79|1.51|1.8|7.1|2.57|5.35|9.7|5.38|0|0|0|0|1.32|1.66|0|0|146793333|280735100|1730335400|4919411900|3729198730|0|1094376|14.86|0|34107
2025-07-04 11:54:58|pink_usa_0963|SGBAF|46|202412|202412|48|201306|202506|184.07|2270.45|7.81|3.66|4.67|1.69|3.3|1.03|1.33|1.32|-2.06|-21.84|6.72|7.83|7.3|2.06|0|0|0|0|0.45|1.86|0|0|764571788|3351676000|6818874200|5100112200|3676612444|4108662771|16053|7.1065|0|2100
2025-07-04 11:55:00|pink_usa_0964|APEMY|17|202503|202503|30|201712|202506|11.6|9.45|0.56|0.55|0.49|0.36|0.85|0.66|0.17|0.43|7.92|7.66|4.12|6.31|8.24|4.23|0|0|0|0|2.18|1.67|0|0|247347103|200231100|1675758300|3739905200|2386992686|2653487200|4643|33.02|0|9500
2025-07-04 11:55:02|pink_usa_0965|LCCTF|0||202003|40|201009|202009|24.1|19.84|2.3|1.63|2.42|1.39|3.56|2.09|0.18|0.43|0.36|-4.22|1.53|0|13.41|7.12|0|0|0|0|0.04|1.09|0|0|356892038|183465200|672744900|2958142900|2532890076|0|29|1.7328|-15.68|9347
2025-07-04 11:55:03|pink_usa_0966|MLYNF|38|202503|202503|51|201209|202506|12|12.97|2.4|2.56|3.49|4.68|1.46|1.41|0.76|0.51|2.23|7.66|6.95|5.73|6.81|5.13|0|0|0|0|1.2|0.68|136526967411|145607724600|20229355768|15154796700|881153900|25627697600|29355807213|27316509660|0|2.43|0|43000
2025-07-04 11:55:04|pink_usa_0967|MLYBY|38|202503|202503|51|201209|202506|12.56|13.16|2.5|2.47|3.66|4.75|1.53|1.43|0.76|0.51|2.07|8.53|6.04|5.72|6.81|5.13|0|0|0|0|0.2|0.74|136526967411|145607724600|20229355768|15154796700|881153900|26050523300|29778627235|27709957330|14751|4.93|0|43000
2025-07-04 11:55:06|pink_usa_0968|GEBHY|40|202503|202503|53|201203|202506|19.1|43.1|2.41|2.42|1.37|0.46|0.93|0.38|0.67|1.22|-1.62|-5.47|2.85|3.54|2.64|-0.06|1.97|1|0|0|0.95|0.9|0|0|6848297042|4894906100|11897550100|11440981900|2733908960|2734435780|42241|3.55|0|55000
2025-07-04 11:55:08|pink_usa_0969|TNABY|37|202503|202503|51|201209|202506|13.58|17.15|2|2.14|1.55|1.46|1.39|1.42|0.7|0.96|1.45|7.21|2.96|3.52|7.55|3.08|0|0|0|0|0.31|0.26|0|0|3557026608|4868976200|34053762100|27782590600|19131865105|18725336488|9441|13.165|0|36307
2025-07-04 11:55:10|pink_usa_0970|GMALY|37|202503|202503|28|201806|202506|26.92|43.94|2.23|2.21|1.75|1.06|1.03|0.96|0.34|1.04|4.54|5.17|5.72|5.14|6.4|-2.07|0|0|0|0|-0.73|-0.22|0|0|1355376443|773278000|4022387600|4301235300|2527813155|2521342810|507|11.15|0|20000
2025-07-04 11:55:11|pink_usa_0971|AXXTF|39|202503|202503|42|201412|202506|37.31|17.96|2.59|1.87|1.66|0.88|1.86|0.9|0.84|1.11|1.63|3.06|3.22|5.08|2.99|2.05|5.33|7|0|0|0.29|0.26|0|0|1610473116|1116423000|8109446900|9637204200|4182145219|4177237268|27|0.4553|0|12976
2025-07-04 11:55:13|pink_usa_0972|IHHHF|37|202503|202503|41|201503|202506|144.25|19.67|4.87|4.02|4.07|1.91|2|1.54|0.31|0.45|-0.13|0.64|0.75|1.96|2.45|-0.42|4.32|6|0|0|-0.08|-0.16|0|0|888584506|525130700|4126303100|13924211700|10508833475|10446246020|0|1.19|0|24000
2025-07-04 11:55:14|pink_usa_0973|SMEBF|39|202503|202503|52|201206|202506|14.97|9|1.24|0.49|0.92|0.18|1.63|0.63|0.36|0.4|-10.98|-11.01|3.55|7.28|6.67|4.49|0|0|0|0|0.46|1.31|0|0|871747346|649088600|1960348600|4562485400|2794395016|2788410000|137|0.41|0|20920
2025-07-04 11:55:16|pink_usa_0974|LYSCF|0||202412|30|201712|202506|83.6|155.83|5.05|5.1|4.46|16.56|3.03|3.56|1.15|0.08|-15.67|0.03|0|0|-14.39|8.89|0|0|0|0|2.56|2.16|0|0|78173547|191719500|468552600|5121981500|5191730295|0|369091|5.55|0|25
2025-07-04 11:55:18|pink_usa_0975|RSSV|31|202006|202006|6|201812|202006|59.19|9.2|1.19|0.33|0.65|0.03|86.62|0.57|0.18|0.04|-9.45|-24.23|0|0|-2.58|-59.54|1.53|2|0|0|0.26|-3.59|0|0|122850|74900|535900|4063600|2724427|761323|28724|0.033|-98.98|20
2025-07-04 11:55:20|pink_usa_0976|TGLVY|42|202503|202503|52|201203|202503|44.89|104.03|7.85|40.55|4.64|1.97|11.02|1.45|0.31|0.21|1.92|1.1|2.16|0.52|13.5|11.8|0|0|0|0|0.53|1.09|0|0|134416721|124397100|661845600|1636075400|0|0|0||0|19000
2025-07-04 11:55:21|pink_usa_0977|BMEXF|37|202006|202006|8|201809|202009|10.67|4.44|4.28|2.74|3.17|1.22|1.65|0.66|0.88|1.41|1.99|3.93|4.73|12.9|9.23|6.62|0|0|0|0|1.15|1.9|31923627009|34244705900|5002742447|3714302200|441642000|9423105100|4199792135|4221812875|202|0.6188|-70.41|20062
2025-07-04 11:55:22|pink_usa_0978|GMBXF|49|202503|202503|62|200912|202506|14.34|12.4|3.18|2.6|2.58|2.77|2.48|2.2|0.65|0.46|3.49|4.82|3.09|4.07|11.29|6.92|3.73|4|0|0|1.44|2.02|0|0|3031455370|9049649000|16967966000|49629575500|46324642500|45751981256|72411|5.9505|0|29553
2025-07-04 11:55:24|pink_usa_0979|CXMSF|89|202503|202503|67|200809|202506|26.73|7.27|1.25|1.31|0.67|0.64|0.9|0.78|0.59|0.51|0|0|0.04|0.32|4.74|-0.25|0|0|0|0|1.35|2.02|0|0|737392259|1179154000|11106000000|9272866700|10155829740|10888888920|115425|0.7|0|40856
2025-07-04 11:55:26|pink_usa_0980|GRPFF|109|202503|202503|65|200809|202412|30.23|0.09|3.08|1.8|2.21|0.36|2.64|0.23|1.01|0.95|0.68|-2.35|1.35|4.24|7.18|-2.19|0|0|0|0|0.83|0.04|0|0|1926376005|2135388100|3905300300|4222119100|1149781809|1203860903|71|0.4269|0|42875
2025-07-04 11:55:29|pink_usa_0981|WMMVY|54|202503|202503|66|200812|202506|24.43|20.96|1.43|1.2|1.4|1.14|5.15|4.86|0|0|2.94|2.86|1.67|1.73|21.41|20.56|6.44|9|0|0|0.87|0.65|0|0|1456785131|1174273700|8381235600|56835331200|58009604832|57645369975|2243446|33.31|0|229233
2025-07-04 11:55:31|pink_usa_0982|GPFOY|45|202006|202006|43|200912|202009|17.8|10.85|7.07|3.79|5.62|2.51|2.11|0.88|0.8|0.69|2.51|3.67|1.65|0|7.57|4.73|0|0|0|0|0.61|1.49|7036751327|7437059800|1444372276|1449548300|307603300|8823692700|5776207033|5853650584|47|4.39|-38.26|11827
2025-07-04 11:55:32|pink_usa_0983|ALFFF|47|202009|202009|43|200912|202009|45.13|14.25|0.81|0.58|0.44|0.23|2.01|2.66|1.68|1.72|0|0|2.9|1.88|3.6|2.79|4.2|5|0|0|0.42|3.26|0|0|1178544664|1393941400|4184905600|8945351000|3932648800|3932648800|1631|0.8|0|80049
2025-07-04 11:55:34|pink_usa_0984|EMBVF|49|202503|202503|61|201003|202506|18.29|4.46|2.13|1.25|1.76|1.38|2.68|2.68|0.44|0.42|3.12|0.74|3.7|4.89|7.89|4.95|6.1|7|0|0|0.31|0.77|0|0|678044937|1905353800|3484662600|20351174800|17763089366|18380740860|22549|10.46|0|62644
2025-07-04 11:55:36|pink_usa_0985|PUODY|49|202503|202503|62|200912|202506|19.13|8.74|6.35|4.98|6.64|4.25|3.76|1.48|0.11|0.21|-1.99|-6.84|2.31|2.92|19.87|6.72|3.2|3|0|0|0.67|0.81|0|0|647045050|1389719000|43152800|3860889800|4244343440|3851086640|2868|226.4|0|2928
2025-07-04 11:55:37|pink_usa_0986|MXCHY|48|202503|202503|61|201003|202506|81.18|7.28|1.15|1.16|0.73|0.17|1.54|0.5|0.97|2.05|-1.95|14.31|3.83|12.83|6.37|2.96|0|0|0|0|0.95|-0.66|0|0|797039333|860000000|3540000000|6007519900|1248519866|1321001249|1880|1.31|0|22123
2025-07-04 11:55:39|pink_usa_0987|KCDMY|64|202503|202503|69|200803|202506|21.32|14.01|3.33|2.46|2.92|1.99|19.59|42.69|3.74|8.1|5.75|8.1|4.75|5.31|20.31|19.19|5.43|8|0|0|0.8|0.57|0|0|430366914|577918400|790946200|6102264700|5614369992|5661394200|282179|9.24|0|8956
2025-07-04 11:55:41|pink_usa_0988|FBASF|41|202503|202503|46|201312|202506|9.67|11.57|14.88|8.82|8.57|3.51|0.86|0.58|0.45|0.81|-2.72|-10.32|3.71|7.81|6.4|1.78|1.69|2|0|0|0.6|1.42|0|0|516767488|86346300|2295140800|12682087100|5289394244|5460189938|17810|1.39|0|947
2025-07-04 11:55:43|pink_usa_0989|BMBOY|50|202503|202503|36|201606|202506|31.19|19.83|0.85|0.56|0.69|0.57|2.58|1.98|0.82|1.26|-1.04|14.37|1.31|1.79|5.01|5.24|0|0|0|0|0.36|0.51|0|0|431392951|917870200|5587363100|19483503700|12416610950|13026570950|4101|11.5|0|135739
2025-07-04 11:55:45|pink_usa_0990|GRBMF|50|202503|202503|62|200912|202506|42.03|18.76|1.49|0.49|1.22|0.54|4.06|1.88|0.82|1.26|0.52|13.82|0.93|1.87|5.01|5.24|7.44|9|0|0|0.88|0.66|0|0|431392951|917870200|5587363100|18814086700|11747193936|12324268320|2063|2.72|0|135739
2025-07-04 11:55:47|pink_usa_0991|GPOVY|46|202006|202006|43|200912|202009|19.02|19|1.88|1.57|1.73|1.36|2.62|1.52|0.23|0.31|1.37|-2.74|3|1.9|11.11|6|0|0|0|0|0.96|0.3|0|0|525139212|549806500|2543405000|6948697700|5912360808|6393042000|62|5.19|-7.82|51087
2025-07-04 11:55:48|pink_usa_0992|IENVF|35|202009|202009|29|201306|202009|24.37|9.5|7.95|5.6|6.55|3.17|1.83|0.81|0.35|0.73|0.54|3.72|2.63|5.41|7.66|5.56|2.38|3|0|0|0.45|1|0|0|176326625|417526000|5065162000|7184080800|3915138024|4006626330|1579|2.66|-30.55|1300
2025-07-04 11:55:49|pink_usa_0993|BCCLF|23|202503|202503|34|201612|202506|29.19|20.9|3.38|4.64|3.36|1.87|2|1.31|0.26|0.39|1.85|0.58|1.78|3.32|7.84|7.19|5.53|6|0|0|0.64|1.28|0|0|603433960|541833100|472255500|5151564300|4381235086|4381020000|6169|1.22|0|7324
2025-07-04 11:55:50|pink_usa_0994|GRPBF|31|202006|202006|24|201409|202009|24.06|21.72|1.25|0.69|1.17|0.4|2.68|1.72|0.48|1.52|-0.95|4.7|1.31|2.58|10.37|2.82|7.46|8|0|0|0.48|1.29|0|0|316330846|223616700|1038669700|2642831100|1519479530|1508961939|3779|0.6137|-47.33|40229
2025-07-04 11:55:51|pink_usa_0995|ALSSF|49|202503|202503|62|200912|202506|45.62|66.47|1.5|0.86|1.07|0.47|5.89|4.59|1.53|3.87|-3.82|-9|1.06|3.48|4.48|-4.1|7.71|9|0|0|0.8|2.39|0|0|84750387|199887400|1774406300|3476651000|1993541800|2065592000|1428|2.48|0|71621
2025-07-04 11:55:53|pink_usa_0996|CADGF|43|202006|202006|40|201009|202009|10.38|2.91|0.53|0.41|0.32|0.23|0.6|0.4|0.49|0.57|-1.63|-9.27|0|0|4.55|8.23|3.21|4|0|0|0.68|-0.05|0|0|107616434|179591100|996156100|541670600|298657255|298657255|144|1.03|-7.21|12401
2025-07-04 11:55:55|pink_usa_0997|GUZOF|49|202503|202503|31|201709|202506|14.38|11.64|1.4|1.19|0.67|0.43|2.08|2.1|0.87|1.14|6.7|9.95|2.91|2.86|7.53|6.05|5.37|7|0|0|0.56|1.46|0|0|97412404|196376100|253956400|1650526000|858693894|1045459860|1070|2.67|0|10623
2025-07-04 11:55:56|pink_usa_0998|VESTF|40|202503|202503|50|201212|202506|15.72|23.16|12.66|10.17|10.31|9.02|0.98|0.89|0.45|0.32|-1.13|4.94|3.81|0.78|5.37|3.11|1.78|2|0|0|-0.01|1.1|0|0|132713703|48537200|3375500|2972627700|2219947203|1497868756|0|2.6237|0|91
2025-07-04 11:55:58|pink_usa_0999|DBMBF|29|202006|202006|27|201312|202009|9.34|4.3|10.22|8.49|5.54|5.76|0.76|0.61|0.67|0.69|5.8|11.11|7.23|6.82|7.82|9.38|1.96|2|0|0|0.56|0.92|0|0|122383254|114892300|0|2138342600|1233829260|1233829260|2782|1.62|0|68
2025-07-04 11:55:59|pink_usa_1000|MHSDF|46|202006|202006|59|201003|202412|17.59|18.94|3.7|2.5|3.33|2.45|2.56|2.56|0.18|0.25|1.34|-0.99|2.74|6.47|13.12|11.36|5.32|7|0|0|0.17|1.83|0|0|190733770|111285100|1363803500|4754468000|2301906404|2302630540|1932|2.68|0|21262
2025-07-04 11:56:01|pink_usa_1001|AZTEF|50|202006|202006|35|201112|202009|4.2|2.19|1.78|1.03|0.97|0|1.81|0.02|4.12|93.79|6.44|15.24|0.48|0|3.86|-13.25|3.16|3|0|0|0.47|-0.05|0|0|328510817|100561000|150797300|394867600|895246|708132|0|0.0003|0|3492
2025-07-04 11:56:03|pink_usa_1002|TSSLF|18|202006|202006|8|201809|202009|426.01|633.17|10.07|9.81|6.77|7.38|4.28|4.99|2.31|1.83|0.27|1.26|0|0|-1.32|0.37|4|4|0|0|-0.05|0.64|0|0|35811835|93377700|2471779900|3738304800|2801700000|2949227928|21946|0.849|28.46|240
2025-07-04 11:56:04|pink_usa_1003|GNMLF|50|202503|202503|53|201203|202506|16.84|9.3|2.26|1.71|1.84|1.14|2.75|2.04|0.55|0.63|1.74|0.54|0.46|3.57|10.77|7.98|6.83|9|0|0|0.5|0.84|0|0|89319647|105797800|114542600|1345568800|1110123678|1160249136|95|1.14|0|1137
2025-07-04 11:56:06|pink_usa_1004|CRQDF|42|202006|202006|24|201409|202009|6.23|3.24|6.81|7.39|2.31|0.63|1.15|0.3|2.34|3.19|-22.15|-73.12|1.58|0|7.04|2.28|0|0|0|0|-0.47|1.09|0|0|20625939|48965800|152261800|2519366100|215563782|215563782|3876|0.5496|-48.15|622
2025-07-04 11:56:07|pink_usa_1005|FBBPF|21|201909|201909|18|201509|202003|9.65|6.35|9.98|10.08|7.2|13.38|0.79|1.07|0.48|0.49|7.91|7.16|5.23|3.76|5.75|5.48|2|2|0|0|0.3|1.87|0|0|23175023|20799700|0|5237530000|2472968697|2490277496|104131|3.836|0|89
2025-07-04 11:56:08|pink_usa_1006|GTMAY|109|202503|202503|118|199512|202506|8.95|7.02|4.38|0.25|0.73|0.53|6.89|0.5|71.71|0.66|0|0|0|0|-1.02|0.79|1.55|1|0.49|0.11|0.76|0.45|0|0|91197045|12958500|102429700|109040900|52365900|30654900|539|1.5|0|1023
2025-07-04 11:56:11|pink_usa_1007|ACOPY|0||202412|25|201903|202506|35.95|36.32|8.23|6.49|6.36|3.6|9.77|4.84|-0.07|0.07|0|0.07|0.21|0.92|-45.11|38.06|0|0|0|0|0.03|0.08|0|0|107733492|587290400|19501700|3201960500|3746798843|0|2157|5.175|0|
2025-07-04 11:56:12|pink_usa_1008|ACKDF|0||202412|65|200903|202506|126.6|190.19|16.66|22.58|12.95|13.3|1.64|1.38|0.61|0.25|2.99|3.92|2.79|1.66|4.58|2.2|0|0|0|0|0.47|2.16|0|0|42727713|444905800|3894427600|8742530400|7799064042|0|937|4.62|0|300
2025-07-04 11:56:14|pink_usa_1009|AUKNY|0||202412|43|201409|202506|181.68|205.84|16.65|22.83|13.35|14.4|1.75|1.49|0.61|0.25|4.17|4.86|3.73|1.77|4.58|2.2|0|0|0|0|1.14|1.78|0|0|42727713|444905800|3894427600|9384011400|8440545000|0|14918|25|0|300
2025-07-04 11:56:16|pink_usa_1010|CHRYY|0||202412|29|201306|202009|26.66|90.09|3.53|6.7|2.23|3.21|2.28|5.94|2.45|4.61|-2.06|5.4|4.54|6.04|3.86|1.43|0|0|0|0|0.91|0.46|0|0|114039538|46778800|3246213100|3891491000|2217599013|0|7347|25.555|0|870
2025-07-04 11:56:17|pink_usa_1011|ANZFF|0||202412|67|200809|202506|14.08|15.03|0.46|0.53|0.41|0.27|1.1|0.92|1.3|1.45|8.6|40.98|6.69|5.15|6.34|-10.39|0|0|0|0|0.79|3.39|0|0|708500880|869071200|3658094100|1863840800|1068899965|0|2603|0.3192|0|10233
2025-07-04 11:56:19|pink_usa_1012|ANZLY|0||202412|32|201706|202506|12.17|15.16|0.77|0.52|0.48|0.28|1.34|0.93|1.3|1.45|16.37|52.85|8.93|5.18|6.34|-10.39|0|0|0|0|0.76|3.01|0|0|708500880|869071200|3658094100|1873160000|1078276248|0|93|1.61|0|10233
2025-07-04 11:56:21|pink_usa_1013|FSPKF|0||202503|67|200809|202506|39.71|55.48|5.9|15.52|6.46|15.93|8.64|11.25|0.21|0.03|3|0.92|3.39|1.21|23.07|27.8|0|0|0|0|0.41|-0.25|0|0|27795929|150913100|441694700|12021116400|12135513690|0|1642|20.7|0|5081
2025-07-04 11:56:23|pink_usa_1014|RTBRF|0||202412|67|200809|202506|20.28|13.5|1.13|2.58|0.91|0.26|4.35|1.2|0.51|0.9|-0.75|-10.28|5.1|0|18.66|5.06|0|0|0|0|1.07|2.7|0|0|5411367|17378000|351035000|356089000|213337035|0|11|1.71|0|51
2025-07-04 11:56:25|pink_usa_1015|SPKKY|83|201012|202412|111|199709|202506|16.84|22.88|2.04|2.87|1.56|1.21|5.21|3.33|1.42|1.91|10.89|5.89|6.8|12.38|11.55|13.02|3.84|7|0.33|0.06|0.8|0.81|0|0|221935770|56360000|1155965400|4182534200|2692375780|2810500000|250501|7.3|0|5244
2025-07-04 11:56:27|pink_usa_1016|NZTCF|83|201012|202412|67|200809|202506|14.98|18.02|1.74|2.89|1.42|0.95|3.19|2.62|1.42|1.91|8.89|2.87|7.21|13.79|11.55|13.02|0|0|0|0|0.44|0.81|0|0|221935770|56360000|1155965400|3610865500|2120707065|2213750000|22346|1.15|0|5244
2025-07-04 11:56:30|pink_usa_1017|RYHTY|0||202003|31|201212|202009|17.4|26.79|21.14|20.65|17.01|16.86|2.97|0.32|0.51|0.76|-4.89|-0.07|1.81|1.72|13.3|7.11|0|0|0|0|0.65|2.59|0|0|1656764|20648500|832613400|2399879700|668000000|0|491|6.68|0|
2025-07-04 11:56:32|pink_usa_1018|VETTF|0||202412|65|200903|202506|19.39|18.4|4.4|6.45|2.44|3.18|1.24|1|1.18|0.6|-0.96|-3.08|5.78|7.22|3.84|1.76|0|0|0|0|0.16|0.46|0|0|54028211|4903300|2829513000|3336208000|2079945296|0|0|2.08|0|970
2025-07-04 11:56:34|pink_usa_1019|KWIPF|0||202503|37|201603|202506|13.77|22.57|11.84|10.31|7.17|5.06|0.96|0.74|0.54|0.69|0.12|3.85|5.52|6.65|6.04|4.26|0|0|0|0|0.6|0.91|0|0|7144658|8210900|2567400|1509407200|784655631|0|114|0.4824|0|172
2025-07-04 11:56:36|pink_usa_1020|PHPYF|0||202003|6|201903|202009|46.96|89.64|9.45|11.54|9.28|11.25|31.96|28.7|0.14|1.08|-5.76|-7.96|0|0|-74.98|25.62|0|0|0|0|1.94|1.88|0|0|12630970|7187400|4433400|1565528200|1516053550|0|7492|5.5|163.16|
2025-07-04 11:56:37|pink_usa_1021|SARDY|0||202503|40|201506|202506|13.87|15.72|1.31|1.36|0.89|0.96|0.77|0.83|0.27|0.29|5.86|2.97|4.3|2.94|3.94|5.03|0|0|0|0|0.09|0.15|0|0|5917479|6790200|116592300|448423400|336621600|0|2521|18|0|1597
2025-07-04 11:56:38|pink_usa_1022|DNHBY|46|202006|202006|40|201009|202009|9.56|10.16|12.98|11.32|3.92|3.2|1.06|0.86|4.12|3.6|-5.09|18.11|3.6|0|2.48|1.8|0|0|0|0|1.2|1.59|160126411302|145677868900|36549693802|34875970600|2081192200|75438530500|20712876400|20780865440|769299|13.36|-21.67|8914
2025-07-04 11:56:40|pink_usa_1023|DNBHF|46|202006|202006|43|200912|202009|9.38|10.19|12.18|11.3|3.74|3.18|1.06|0.86|4.12|3.6|-11.7|18.2|4.27|0|2.48|1.8|0|0|0|0|1.44|1.81|160126411302|145677868900|36549693802|34875970600|2081192200|75314501300|20701248663|20769199535|71771|13.3525|-19.99|8914
2025-07-04 11:56:41|pink_usa_1024|TELNY|86|202503|202503|98|200012|202506|26.58|23.92|2.24|2.64|1.75|2.91|2.84|3.03|1.05|1.06|5.12|6.27|3.69|5.78|7.15|7.55|4.78|8|0|0|1.11|0.65|0|0|1951797512|1064021800|15434664300|28267386200|21293879310|21836117840|642783|15.58|0|21000
2025-07-04 11:56:43|pink_usa_1025|YARIY|50|202503|202503|62|200912|202506|33.1|32.38|1.17|1.1|0.96|0.66|1.52|1.25|0.32|0.48|2.96|6.61|2.67|1.35|10.05|5.36|4.34|6|0|0|1.94|0.9|0|0|732680851|326000000|8407000000|12652525900|9353525868|9837502812|277232|18.36|0|16000
2025-07-04 11:56:45|pink_usa_1026|YRAIF|50|202503|202503|62|200912|202506|33.26|32.19|1.15|1.08|0.93|0.66|1.51|1.24|0.32|0.48|2.92|2.9|2.81|1.35|10.05|5.36|0|0|0|0|0.89|1.4|0|0|732680851|326000000|8407000000|12596484400|9297484400|9778565350|1947|36.5|0|16000
2025-07-04 11:56:48|pink_usa_1027|NSKFF|46|202006|202006|38|201103|202009|24.51|10.87|1.07|0.77|1.1|0.95|2.57|1.83|0.31|0.25|-5.19|2.83|2.49|1.63|13.48|13.33|0|0|0|0|0.53|1.14|0|0|491062686|890299800|603149700|2202293200|2700587886|2710040262|589|15.09|5.52|10621
2025-07-04 11:56:49|pink_usa_1028|ASTVF|49|202503|202503|56|201106|202506|12.39|8.56|1.23|1.31|0.63|0.55|1.23|1.16|0.8|0.68|0|0|3.75|6.98|5.38|2.14|5|6|0|0|0.24|1.36|0|0|412734891|495825200|1192911200|3622777600|1856781720|1861463600|572|9.2|0|6507
2025-07-04 11:56:51|pink_usa_1029|SREDY|50|202503|202503|62|200912|202506|11.18|9.29|0.97|0.73|0.41|1.17|0.96|1.52|1.87|1.7|3.19|-1.87|3.49|4.16|3.44|3.44|0|0|0|0|0.43|0.23|0|0|811385509|1726234500|317029100|8216295900|4686345020|5085520860|0|21.7|0|1759
2025-07-04 11:56:52|pink_usa_1030|GJNSY|50|202503|202503|53|201203|202506|15.73|25.05|2.87|3.49|2.47|3.38|3.13|5.99|0.44|0.18|7.77|9.16|5.96|3.76|12.85|16.32|0|0|0|0|0.11|0.66|0|0|459394162|571076200|134769200|12478557000|12658703616|12664899420|37490|25.32|0|3636
2025-07-04 11:56:54|pink_usa_1031|NLLSY|48|202503|202503|1|202006|202009|41.61|57.64|18.63|40.86|13.55|3.46|3.05|0.92|0.02|0.01|-9.95|-19.61|0|0|-60.11|15.88|0|0|0|0|0.47|1.68|0|0|41042243|196372000|32059900|244757600|441129600|318000240|2598|7.2|0|361
2025-07-04 11:56:56|pink_usa_1032|NDCVF|50|202503|202503|40|201009|202009|113.25|129.38|4.17|5.83|4.37|4.38|7.02|4.54|0.08|0.17|-1.4|-6.95|0|0|17.25|8.77|7.44|9|0|0|1.26|2.03|0|0|61739021|307454000|51003000|2326348200|2539833170|2401394800|13080|13.3|0|872
2025-07-04 11:56:58|pink_usa_1033|TGSNF|49|202503|202503|62|200912|202506|23.21|12.14|3.6|2.61|3.7|0.93|2.09|0.81|0.02|0.3|5.21|9.06|3.79|6.87|12.78|-1.83|4.2|2|0|0|0.78|1.76|0|0|263328391|167400000|90402000|2123907500|1667917600|1004203600|9033|8.5|0|500
2025-07-04 11:57:00|pink_usa_1034|TGSGY|49|202503|202503|48|201306|202506|26.67|12.39|3.75|2.48|3.59|0.95|1.91|0.83|0.02|0.3|5.37|8.14|5.23|6.86|12.78|-1.83|0|0|0|0|0.9|2.08|0|0|263328391|167400000|90402000|2157271600|1701275952|1024287672|539093|8.67|0|500
2025-07-04 11:57:02|pink_usa_1035|ORKLY|49|202503|202503|62|200912|202506|52.46|18.7|1.94|2.22|1.69|1.68|1.9|2.36|0.36|0.33|7.33|2.37|4.52|3.54|6.27|9.34|0|0|0|0|0.35|0.57|0|0|843327828|170201500|1697980700|12491220300|10859573980|10913338460|407681|10.91|0|18348
2025-07-04 11:57:04|pink_usa_1036|DETNF|46|202006|202006|13|201612|202003|52.83|29.49|25.1|3.1|8.75|1.94|4.16|3.1|1.73|1.94|6.03|7.05|6.66|7.94|-5.22|-1.77|1.93|3|0|0|4.5|2.39|0|0|173493284|142333000|7799452000|9495044600|5925085650|5933622750|1309|16.5|-40.2|1703
2025-07-04 11:57:05|pink_usa_1037|MHGVY|49|202503|202503|46|201312|202506|28.29|28.61|2.34|2.43|1.99|1.65|2.95|2.46|0.49|0.56|11.59|12.54|6.09|3.3|10.63|2.78|6.35|7|0.04|0.06|0.24|1.53|0|0|98625524|216790700|2065119100|12203025400|9980244230|10093900000|288941|19.3|0|14866
2025-07-04 11:57:07|pink_usa_1038|MNHVF|49|202503|202503|62|200912|202506|87.87|27.2|6.04|2.38|5.23|1.57|7.22|2.34|0.49|0.56|9.93|11.12|4.4|3.5|10.63|2.78|0|0|0|0|1.27|1.53|0|0|98625524|216790700|2065119100|11711769800|9488988685|9597050000|1070|18.35|0|14866
2025-07-04 11:57:08|pink_usa_1039|AVACF|32|202503|202503|47|201309|202506|14.27|0.02|4.11|1.83|1.87|0.05|0.77|0.13|1.05|0.69|11.57|-41.74|325.25|7291.27|2.92|9.71|2.42|4|0|0|1.48|2.26|0|0|98795179|24563000|774163000|-16526900|8034616|6399855|1551|0.1049|0|8
2025-07-04 11:57:16|pink_usa_1040|GRGSF|49|202503|202503|26|201309|202003|24.8|24.29|1.48|1.47|1.11|1.11|2.24|1.45|0.77|1.1|4.08|3.67|3.44|2.76|8.33|-4.21|6.05|8|0|0|-0.32|-0.68|0|0|34585443|132247700|395247200|1227909800|774483600|773906760|460|6.9|0|901
2025-07-04 11:57:18|pink_usa_1041|TMRAY|50|202503|202503|62|200912|202506|39.47|41.37|2.66|6.38|2.61|3.19|4.55|7.11|0.45|0.58|1.14|0.68|1.62|1.34|10.19|9.41|7.1|9|0|0|0.99|1.11|0|0|40788762|98492000|254802600|4912144400|4595631450|2503074170|34560|15.55|0|4370
2025-07-04 11:57:20|pink_usa_1042|ASCJF|48|202412|202412|49|201303|202506|17.78|0.09|9.6|7.91|2.28|0.11|1.24|0.06|8.29|3.55|0|0|33.97|398.67|0.6|1.28|1.7|2|0|0|0.31|2.78|0|0|42535182|32588800|662000000|-22484700|10104050|8522680|401|0.1406|0|3
2025-07-04 11:57:22|pink_usa_1043|ENTOF|36|202503|202503|26|201812|202506|11.23|20.49|15.95|18.52|7.65|6.04|1.05|0.95|1.23|1.31|0|0|3.53|3.53|7.41|6.03|1.56|2|0|0|-0.05|0.02|0|0|23394227|22026100|1912400|5322389400|2178952965|2179737000|0|11.97|0|181
2025-07-04 11:57:24|pink_usa_1044|AKKVF|49|202503|202503|62|200912|202506|9.87|4.08|1.02|0.6|1.22|10|1.28|0.62|0.6|0.07|3.9|-14.54|2.87|0|3.16|-4.51|4|6|0|0|1.88|1.1|0|0|176402791|28891400|129874200|336730400|326623200|325714320|16|1.2|0|2269
2025-07-04 11:57:25|pink_usa_1045|SALRY|49|202503|202503|25|201903|202506|21.07|33.87|3.87|4.62|3.23|2.45|4.61|3.21|0.56|1.12|0|0|2.65|5.16|21.42|18.96|6.12|8|0|0|1.58|1.56|0|0|31550465|32228600|587515200|7842955200|5665043050|4792830649|470721|10.5975|0|1702
2025-07-04 11:57:27|pink_usa_1046|HXGCF|49|202503|202503|43|200912|202009|66.2|152.36|2.37|3.67|1.85|0.83|4.19|1.51|0.78|0.51|0|0|0.96|0|7.31|1.65|6.4|7|0|0|0.45|1.79|0|0|19853030|14393400|118585700|472152700|360379600|317467675|3369|1.75|0|962
2025-07-04 11:57:29|pink_usa_1047|BRRDF|40|202503|202503|29|201803|202506|20.42|21.63|2.06|2.98|1.96|2.46|3.06|3.17|0.52|0.4|2.38|2.18|2.12|2.27|12.18|6.57|0|0|0|0|0.6|1.22|0|0|23629797|18212000|460669600|1941781800|1735251540|1740000000|0|17.4|0|1103
2025-07-04 11:57:31|pink_usa_1048|BDOUY|49|202006|202006|14|201703|202009|17.82|15.07|2.22|0.48|4.05|3.35|1.77|1.61|0.48|0.49|-2.87|0.85|1.34|2.65|8.08|5.11|0|0|0|0|0.43|0.88|31309886467|52432447900|6633892060|10376666300|903236000|7237981800|11928836790|11948389896|234820|27.21|0|38510
2025-07-04 11:57:33|pink_usa_1049|SMGBY|50|202006|202006|46|200812|202006|17.21|33.56|1.05|1.23|0.54|0.26|1.01|0.79|1.69|3.11|-12.82|-14.78|1.57|1.41|4.22|0.02|0|0|0|0|0.52|1.05|0|0|4117699339|7770781200|13106322300|21293278500|4691509296|3826398144|1149|19.68|-40.92|47730
2025-07-04 11:57:34|pink_usa_1050|MTPOY|53|202503|202503|23|201909|202506|7.7|7.35|1.36|-0.28|2.14|2.43|0.77|0.93|0.71|0.28|3.32|15.97|4.53|6.43|6.36|4.2|0|0|0|0|0|0|22671163898|34213814600|5030146980|2928951800|507953300|5256844700|6138972840|6128238480|0|27.3|0|13150
2025-07-04 11:57:36|pink_usa_1051|BPHLY|46|202503|202503|50|201212|202506|16.09|10.81|2.69|0.9|5.45|3.91|2.14|1.52|0.32|0.33|-2.58|3.97|2.5|3.14|10.88|6.57|0|0|0|0|0.03|1.27|24077627590|35438403700|4796924960|3219551700|465909900|11221403800|11849035760|10143192250|23831|44.95|0|21429
2025-07-04 11:57:37|pink_usa_1052|AYALY|49|202503|202503|53|201203|202506|25.89|8.71|4.69|5.64|2.39|1.05|2.62|1.28|1.25|1.52|-1.66|0.57|1|1.48|3.87|0.56|1.95|2|0|0|0.58|1.64|0|0|1716848607|1501997800|2268251100|25316749600|9826529280|8153858880|0|9.6|0|17215
2025-07-04 11:57:39|pink_usa_1053|JGSHF|53|202503|202503|53|201203|202506|23.55|18.95|2.86|3.16|1.84|0.73|1.7|0.75|0.89|0.84|-1.12|-2.71|0.41|1.18|4.65|1.94|0|0|0|0|0.81|0.65|0|0|1258582128|1022372800|5637700300|11114825900|4822454748|4545444294|0|0.6412|0|22361
2025-07-04 11:57:41|pink_usa_1054|ABTZY|53|202503|202503|38|201512|202506|14.52|11.93|3.34|2.79|2.07|0.65|1.82|0.7|0.89|1.6|-0.84|-2.31|2.76|4.39|11.28|3.49|3.03|3|0|0|0.01|0.72|0|0|928717890|1237713000|4454494200|11712235600|3392763855|3442699052|521|6.11|0|284
2025-07-04 11:57:43|pink_usa_1055|SVTMF|53|202503|202503|65|200903|202506|24.12|13.05|3.5|3.69|2.31|1.8|2.81|1.69|1.03|0.77|-0.51|-1.31|1.02|1.26|5.12|3.09|3.33|4|0|0|-19.07|-0.42|0|0|1368282602|2011509500|1295712700|30046364600|19092078732|18710071810|0|15.5372|0|467
2025-07-04 11:57:44|pink_usa_1056|ALGGY|53|202503|202503|50|201212|202506|10.52|3.3|2.51|2.15|1.25|0.32|1.23|0.23|0.7|0.8|-1.78|-2.95|1.05|1.22|5.78|2.68|0|0|0|0|0.81|0.68|0|0|1363151792|1120207000|2726711900|6392205500|1240971747|1355460258|67|6.99|0|50179
2025-07-04 11:57:46|pink_usa_1057|JBFCY|53|202503|202503|50|201212|202506|38.41|26.75|1.93|1|1.82|0.95|6.17|4.17|0.36|1.1|-0.01|-4.35|1.03|1.37|13.36|-8.13|0|0|0|0|0.71|1.69|0|0|309715210|485476100|1434877900|5641261900|4476955200|4410286400|1938|16|0|12309
2025-07-04 11:57:48|pink_usa_1058|PHTCF|109|202503|202503|67|200809|202506|14.6|8.94|2.95|2.9|2.29|1.29|3.3|2.43|1.64|2.45|13.13|-6.01|18.19|7.58|11.19|7.2|0|0|0|0|-0.54|0.37|0|0|638817214|255458800|5252852900|9569760100|4861255500|4873468500|75|22.5|0|18784
2025-07-04 11:57:50|pink_usa_1059|MAEOY|53|202503|202503|45|201403|202506|16.2|12.26|1.15|1.13|1.21|1.19|4.45|4|0.45|1.32|4.16|3.81|3.45|4.81|16.21|15.21|4.09|5|0|0|-0.15|0.2|0|0|1064951848|1952866800|3101551800|12022916900|9890237565|9889425000|0|17.55|0|5755
2025-07-04 11:57:52|pink_usa_1060|ABZPY|51|202503|202503|33|201703|202506|13.14|9.25|3.58|3.32|2.11|1.44|2.01|1.48|0.81|1.49|0|0|4.57|6.02|16.31|3.85|2.5|3|0|0|0.11|0.1|0|0|702134135|758037200|4135227600|9277559100|4899980720|4958640240|0|13.6|0|4250
2025-07-04 11:57:54|pink_usa_1061|MGAWY|49|202503|202503|44|201406|202506|8.93|3.44|4.36|3.17|2.72|0.86|0.88|0.27|0.35|0.42|0|0|1.94|3.86|7.94|5.39|2.2|3|0|0|-0.01|1.35|0|0|486600348|299859400|134412100|3274771700|1172097360|1340067600|410|7.2|0|1073
2025-07-04 11:57:56|pink_usa_1062|RRETY|35|202503|202503|46|201312|202506|20.7|8.66|0.93|0.58|0.87|0.26|1.95|0.54|0.09|0.25|1.08|1.32|2.04|5.79|9.1|4.74|6.57|7|0|0|1.25|1.68|0|0|237093782|158099500|864156400|1186671400|876809130|966087882|83|6.18|0|17584
2025-07-04 11:57:57|pink_usa_1063|UVRBY|52|202503|202503|49|201303|202506|29.33|15.32|3.29|2.4|2.84|1.08|4.55|1.47|0.38|0.16|-0.56|0.79|1.65|4.91|12.28|7.97|0|0|0|0|0.81|1.48|0|0|330292710|206917500|1142624100|3185291800|3034466116|3118903762|95|14.18|0|15048
2025-07-04 11:57:59|pink_usa_1064|MWTCY|49|202503|202503|53|201203|202506|10.94|8.75|5.57|4.24|3.47|2.41|1.64|1.3|0.9|1.49|0.16|-9.23|4.59|5.7|9.11|4.31|0|0|0|0|-0.1|-1.11|0|0|167909167|120575400|104471200|3512201800|1659850140|1160440080|47|14.05|0|2412
2025-07-04 11:58:01|pink_usa_1065|PGCMF|41|202503|202503|50|201212|202506|21|9.27|1.11|0.81|1|0.44|2.5|0.98|0.11|0.17|-0.8|1.31|1.7|5.89|11.48|11.57|6|7|0|0|0.17|1.49|0|0|163013258|802337800|886260000|1178613900|1690695976|1691290342|413|0.59|0|10343
2025-07-04 11:58:02|pink_usa_1066|GTMEY|49|202503|202503|46|201312|202506|16.6|12.2|2.67|2.6|1.94|1.57|3.97|1.64|1.43|1.41|3.81|3.08|4.59|5.24|9.7|11|6.88|9|0|0|-0.27|0.44|0|0|222056189|326259100|3881026000|8764133100|4839627656|4491378320|0|33.52|0|8200
2025-07-04 11:58:04|pink_usa_1067|DMCHY|49|202503|202503|36|201606|202506|11.2|6.37|2.55|1.58|1.91|1.1|1.77|1|0.64|0.58|11.33|17.43|8.86|4.05|14|4.07|3.46|3|0|0|-0.97|-0.04|0|0|380575357|641525700|1267745900|3048657400|2031452910|2031452910|18|1.53|0|14
2025-07-04 11:58:06|pink_usa_1068|CEBUY|44|202503|202503|34|201612|202506|6.65|5.35|1.2|1.32|0.6|0.15|1.36|1.3|1.63|5.95|2.32|-6.92|2.43|0|7.06|-7.57|0|0|0|0|0.17|0.97|0|0|252934412|332046000|2396367800|977734200|230201420|222117105|0|1.85|0|4352
2025-07-04 11:58:08|pink_usa_1069|DLNDY|37|202503|202503|39|201509|202506|23.17|14.9|3.03|1.82|2.6|0.78|4.15|1.64|0.34|1.03|3.61|0.18|3.22|4.25|15.2|9.74|4.28|5|0|0|1.33|1.26|0|0|56797391|41903200|92825900|1003525100|642857175|642857175|758|2.25|0|773
2025-07-04 11:58:09|pink_usa_1070|ASOZY|49|202503|202503|54|201112|202506|12.37|21.47|0.86|0.74|0.58|0.65|0.88|2|0.2|0.5|3.7|2.96|5.43|2.58|5.21|3.3|0|0|0|0|0.34|0.31|0|0|386494078|863537700|401646000|3740569900|2866766456|3489332612|0|42.04|0|26242
2025-07-04 11:58:11|pink_usa_1071|GLPEY|46|202409|202409|60|201003|202503|48.54|9.37|0.84|0.66|0.65|0.61|2.6|2.88|0.77|0.8|4.64|4.45|3.48|3.8|4.33|-1.33|2.15|2|0|0|0.59|0.91|0|0|1483498751|2250553500|7503798200|16782706300|15125531856|15121548240|1470231|9.12|0|6360
2025-07-04 11:58:12|pink_usa_1072|EDPFY|88|202503|202503|102|199912|202506|18.66|17.53|2.3|2.42|1.04|1.04|1.41|1.41|1.84|1.89|5.15|7.78|5.03|5.23|3.75|1.89|1.96|3|0.05|0|0.65|0.79|0|0|1442174647|3472334400|22464785600|44039050400|18090939777|15841970993|902917|43.447|0|11563
2025-07-04 11:58:14|pink_usa_1073|JRONY|49|202503|202503|62|200912|202506|22.51|23.47|0.69|0.49|0.62|0.44|5.95|4.64|0.53|0.35|0|0|3.05|2.61|16.24|11.64|7.15|9|0|0|0.93|-0.12|0|0|623758002|1737139700|6677473900|15576607100|15874247892|15873338532|427903|50.52|0|115428
2025-07-04 11:58:16|pink_usa_1074|CTTOF|32|202006|202006|7|201812|202009|18.47|23.29|0.04|0.03|0.73|1.45|3.24|5.16|0.16|0.71|-1.82|-2.53|1.25|2.15|19.91|8.24|5.43|7|0|0|1.21|1.56|0|0|656437223|506223000|298190900|3054730200|1317000000|1243659782|10858|8.78|0|12015
2025-07-04 11:58:18|pink_usa_1075|SBRCY|35|202006|202006|33|201206|202009|6.18|5.21|1|0.68|1.75|1.81|1.01|0.92|0.66|0.32|2|0.21|3.31|0|11.97|13.47|0|0|0|0|1.7|1.59|340300595742|333394425000|52267763677|61210875000|10096125000|24282767400|63357692380|63102500000|2059400|11.74|-20.16|276598
2025-07-04 11:58:19|pink_usa_1076|SGTPY|39|202003|202003|37|201106|202009|4.44|1.56|0.68|0.32|1.16|0.95|0.47|0.34|0|0|0|0|16.22|2.73|14.78|20.86|3|2|0|0|0.99|0.52|0|0|9839981656|13716155600|12483604200|7672130900|21388286553|21388286553|374395|4.925|-12.99|101227
2025-07-04 11:58:21|pink_usa_1077|SGTZY|39|202003|202003|37|201106|202009|4.83|1.38|0.7|0.23|1.1|0.84|0.55|0.3|0|0|0|0|2.02|2.01|14.78|20.86|0|0|0|0|1.17|1.87|0|0|9839981656|13716155600|12483604200|5261877300|18978032941|18978032941|78474|4.37|-18.16|101227
2025-07-04 11:58:22|pink_usa_1078|OGZPY|36|202006|202006|33|201206|202009|4.46|8.29|0.89|1.14|0.53|0.51|0.33|0.26|0.26|0.32|3.37|0.57|3.83|9.47|6.8|2.19|5.08|5|0|0|1.03|1.38|0|0|16644405535|11316409500|228547570500|109825227200|57339125000|57230000000|1236113|4.85|-38.79|473800
2025-07-04 11:58:23|pink_usa_1079|LUKOY|37|202006|202006|34|201203|202009|6.83|9.86|0.42|0.4|0.37|0.38|0.67|0.66|0.16|0.2|6.08|9.28|3.94|14.05|9.87|5.57|6.63|7|0|0|0.9|1.61|0|0|4804666585|8780949700|59069869500|39741990200|41420636520|42936475440|3502805|63.48|-31.83|101000
2025-07-04 11:58:25|pink_usa_1080|NILSY|0||202006|51|200712|202009|13.98|13.08|3.48|3.22|3.04|2.68|5.52|17.84|1.44|5.65|9.11|13.65|6.09|18.66|16.05|20.55|0|0|0|0|1.11|1.15|0|0|2961560000|4842000000|10821000000|44981617400|40653263812|0|2303833|25.69|4.47|75901
2025-07-04 11:58:27|pink_usa_1081|GZPFY|48|202006|202006|45|200906|202009|5.21|6.06|0.86|0.86|0.59|0.54|0.87|0.64|0.4|0.37|0|0|6.34|14.96|12.64|6.86|6.53|7|0|0|1.07|1.64|0|0|2314202213|2087739000|38781446300|28433052800|17692500000|17692500000|31871|18.75|-40.99|78800
2025-07-04 11:58:28|pink_usa_1082|RSHYY|40|202006|202006|37|201106|202009|13.31|15.23|1.03|0.91|0.65|0.69|0.5|0.46|0.28|0.31|-1.48|4.98|3.52|0|2.78|2.2|3.37|5|0|0|1.3|1.02|0|0|1318666581|1470414700|9766109200|5229086400|3928659915|3928664100|10663|0.93|14.11|69547
2025-07-04 11:58:29|pink_usa_1083|NOVKY|34|202006|202006|31|201212|202009|14.7|6.29|4.14|3.82|3.81|3.67|3.27|1.8|0.35|0.11|2.44|3.56|2.2|3.51|23.1|25.55|5.41|5|0|0|1.04|1.56|0|0|1023201919|938505000|9189440200|42728973800|40537463888|40537463888|5903|134.9809|-33.09|15445
2025-07-04 11:58:30|pink_usa_1084|OAOFY|34|202006|202006|31|201212|202009|7.39|7.13|1.46|1.27|1.16|0.19|1.22|0.18|0.18|0.28|6.61|19.56|5.78|25.99|15.94|12.29|7.79|9|0|0|1.31|1.8|0|0|1322398948|577096500|11583611200|-65665500|3582144835|3347275000|0|9.55|0|59760
2025-07-04 11:58:32|pink_usa_1085|ROSYY|80|202006|202006|83|199912|202009|17.37|15.43|1.49|1.8|1.37|0.61|1.26|1.45|0.62|2.41|4.55|-33.15|2.76|5.43|7.74|3.04|6.54|8|0.54|0.21|1.34|1.46|0|0|332682098|536341500|8363880800|9697461800|3826262264|4007026991|1557|7.37|-4.78|15676
2025-07-04 11:58:34|pink_usa_1086|AUCOY|0||202006|19|201512|202009|15.5|14.53|4|4.86|3.1|4.23|4.97|6.12|1.25|1.23|3.66|3.66|3.12|3.81|8.17|19.44|0|0|0|0|0.19|0.54|0|0|115519438|353000000|2717000000|11836155800|10146446090|0|56731|21.505|48.72|12083
2025-07-04 11:58:35|pink_usa_1087|AOMOY|36|202006|202006|33|201206|202009|8.06|36.68|0.35|0.72|0.3|0.66|0.23|0.38|0.11|0.08|0|0|3.72|3.73|7.42|1.02|4.32|4|0|0|2.56|1.11|0|0|313772539|210429800|3965589800|1939859100|1782410850|1788705000|38|2.25|48.03|8730
2025-07-04 11:58:36|pink_usa_1088|DBSDY|54|202503|202503|67|200809|202506|7.23|6.75|3.48|1.25|4.46|5.95|1.23|1.97|0.84|0.94|0.73|5.16|3.99|5.23|5.42|5.71|0|0|0|0|1.08|1.09|260041120639|343344332600|35508795483|103099101300|2321610700|100615941500|100699543251|89838601816|10643783|141.53|0|29000
2025-07-04 11:58:38|pink_usa_1089|UOVEY|46|202006|202412|62|200912|202506|5.54|10.78|-1.34|-1.89|4.62|4.52|1.2|1.3|0.63|0.85|2.5|5.86|3.75|4.83|6.86|5.4|0|0|0|0|0.91|0.84|180122831434|248729546900|46997136483|50925804300|2025219600|27914324400|47554980543|47503915200|3800300|56.91|0|26872
2025-07-04 11:58:40|pink_usa_1090|OVCHY|49|202503|202503|62|200912|202506|10.68|10.37|1.5|0.64|5.02|5.33|1.24|1.26|0.65|0.54|3.08|8.89|3.77|5.09|6.78|5.98|0|0|0|0|0.61|0.78|174757466905|231221659900|37942196786|38802469100|2603648700|57560917700|57492495138|56365066272|347360|25.59|0|18000
2025-07-04 11:58:42|pink_usa_1091|PTBRY|38|202006|202006|25|201406|202009|9.84|6.91|1.72|0.48|2.74|2.31|1.35|1.02|0.32|0.41|2.98|7.29|4.72|8.81|12.22|7.72|0|0|0|0|0.19|1.37|31379921074|47458930500|6029170197|7460949900|1953578500|2567216200|9265557216|9369085528|63243|12.56|0|27006
2025-07-04 11:58:44|pink_usa_1092|JCYCF|44|201912|202412|61|201003|202506|12.88|8.58|1.17|0.98|0.56|0.36|2.12|0.98|1.15|0.85|-5.62|-7.41|3.54|5.46|5.5|3.98|0|0|0|0|0.12|1.86|0|0|1876244186|3138100000|5731200000|22131644200|8102344150|8101600000|68|20.5|0|250000
2025-07-04 11:58:45|pink_usa_1093|JCYGY|44|201912|202412|59|201009|202506|12.95|7.98|1.14|0.96|0.56|0.34|2.11|0.91|1.15|0.85|-4.85|-7.46|3.47|5.87|5.5|3.98|3.51|4|0|0|0.51|1.16|0|0|1876244186|3138100000|5731200000|21568430500|7539130515|7538440000|9235|38.15|0|250000
2025-07-04 11:58:47|pink_usa_1094|GIGNY|44|201912|202412|59|201009|202506|69.92|15.19|7.1|1.88|7.53|3.46|1.94|1.07|0.3|0.03|3.67|6.18|2.83|5.73|5.71|8.11|0|0|0|0|1|1.16|0|0|3254443286|2639101900|3265147700|3878301600|6517403522|6509350429|12776|26.9695|0|12500
2025-07-04 11:58:49|pink_usa_1095|HAWPY|44|201912|202412|31|201709|202506|14.52|9.33|1.12|2.48|11.14|8.7|0.83|0.52|0.01|0.01|5.62|8.09|2.8|4.3|5.16|5.92|0|0|0|0|0.11|0.35|0|0|896486800|2893635300|22845800|-1281943600|1584994880|1585106576|0|28.64|0|595
2025-07-04 11:58:51|pink_usa_1096|KPELY|46|202006|202412|62|200912|202506|14.29|15.17|2.22|2.39|1.56|2.16|1.57|1.28|0.75|1.07|2.57|-1.39|5.14|4.52|7.86|-0.74|2.71|2|0|0|1.45|0.73|0|0|2370795811|787031900|2559499400|18661921600|10498819318|10580024520|76397|11.57|0|18297
2025-07-04 11:58:53|pink_usa_1097|CDEVY|44|201912|202412|62|200912|202506|15.17|25.26|3.99|4.27|2.58|1.48|1.07|0.54|0.69|1.46|-0.78|-6.49|1.13|1.54|3.67|2.81|2|3|0|0|1.05|1.21|0|0|2070092437|2211195000|3890755400|11326173600|3582540817|3817119802|63464|4.01|0|15000
2025-07-04 11:58:55|pink_usa_1098|SINGY|46|202503|202503|61|201003|202506|24.69|8.39|0.66|0.62|0.88|1.21|1|1.39|0.14|0.61|2.6|-11|3.48|6.67|4.4|3.93|2.58|3|0|0|0.76|1.05|0|0|3760579593|6535731900|19735679500|17092433500|16248935852|6516598253|247130|10.93|0|15943
2025-07-04 11:58:57|pink_usa_1099|GARPY|45|201912|202412|57|201103|202506|83.76|6.96|0.98|0.59|0.67|0.23|0.69|0.5|0.45|0.71|-1.14|2.58|2.45|3.09|5.65|2.63|2.6|3|0|0|0.48|1.24|0|0|475856070|441901000|2644199000|6015918800|2542674835|2553513865|11159|20.05|0|171700
2025-07-04 11:58:59|pink_usa_1100|SGAPY|44|202003|202503|61|201003|202506|18.69|16.92|3.62|2.72|3.23|4.72|2.18|2.59|0.35|0.33|4.45|6.75|4.64|4.19|10.91|2.76|0|0|0|0|0.73|0.94|0|0|850657993|2065314500|8722852500|54334617000|49917517248|49420004000|5481172|30.23|0|23080
2025-07-04 11:59:00|pink_usa_1101|SNGNF|44|202003|202503|61|201003|202506|18.68|16.66|3.61|2.72|3.22|4.65|2.17|2.55|0.35|0.33|3.86|6.73|4.01|2.91|10.91|2.76|0|0|0|0|0.78|0.83|0|0|850657993|2065314500|8722852500|53583789200|49166194147|48676170000|2154|2.9775|0|23080
2025-07-04 11:59:02|pink_usa_1102|SPXCY|44|202006|202412|53|201203|202506|23.1|25.84|9.21|8.58|10.3|12.8|8.48|8.34|0.02|0.32|3.95|3.14|3.68|2.33|38.63|37.77|0|0|0|0|0.72|0.05|0|0|599640724|953801700|98965200|11989407700|12468180857|1670816720|399212|23.321|0|846
2025-07-04 11:59:04|pink_usa_1103|UOLGY|44|201912|202412|62|200912|202506|9.62|15.45|5.5|6.24|3.09|1.98|0.68|0.49|0.41|0.45|0.51|1.11|2.21|2.84|6.42|2.51|1.59|2|0|0|1.01|0.81|0|0|526194684|1110604700|2042347100|10417720200|4127508452|4120096930|303124|19.54|0|1900
2025-07-04 11:59:06|pink_usa_1104|SPASF|45|202006|202006|42|201003|202009|20.26|44.41|2.27|1.98|2.35|1.88|2.59|1.95|0.08|0|3.69|2.81|2.93|1.13|12.1|3.68|5.06|5|0|0|0.79|1.74|0|0|259048739|385585800|567459000|2376656600|2215877202|2218615344|0|1.98|0|13500
2025-07-04 11:59:08|pink_usa_1105|SPSTY|44|202003|202503|61|201003|202506|68.02|5.9|2.93|1.01|2.8|0.99|3|0.88|0.56|0.22|2.86|4.84|3.67|1.48|11.14|4.7|0|0|0|0|0.23|1.21|0|0|316741737|589685100|361355000|724845700|1026045600|1025806656|3094|9.12|0|7500
2025-07-04 11:59:10|pink_usa_1106|SRHBY|46|202006|202412|62|200912|202506|16.38|14.32|2.37|1.38|2.03|0.92|47.84|3.61|7.92|1.87|5.99|3.9|5.9|5.08|32.28|10.25|0|0|0|0|0.28|0.14|0|0|222500248|396902800|655935800|2170601700|1615408592|1631381794|0|9.38|0|4702
2025-07-04 11:59:12|pink_usa_1107|IGGGF|12|201506|202412|33|201703|202506|9.5|8.36|2.12|1.46|2.18|0.85|4.43|1.53|0|0|4.77|6.05|1.66|3.55|60.41|58.79|0|0|0|0|0.54|1.85|0|0|208247973|291936600|39818000|324492800|615998968|775790578|38|0.5389|0|1618
2025-07-04 11:59:14|pink_usa_1108|ACDSF|43|201912|202412|61|201003|202506|17.11|16.71|12.6|17.32|8.47|8.29|1.23|1.24|0.52|0.63|1.38|11.67|6|7.66|6.41|4.83|1.84|2|0|0|0.65|0.93|0|0|31193715|123381900|439999400|14084772600|9408335492|7104106206|30807|2.138|0|33
2025-07-04 11:59:16|pink_usa_1109|FNEVY|48|202003|202503|54|201112|202506|12.55|11.62|2.39|1.41|1.89|0.77|1.17|0.61|0.41|0.4|48.83|3.66|3.55|4.57|12.56|3.68|0|0|0|0|0.48|1.61|0|0|1037135434|351064700|531227400|2219878700|1319008347|1324287864|63|4.5275|0|7700
2025-07-04 11:59:18|pink_usa_1110|MAPIF|44|202503|202503|52|201206|202506|14.53|16.29|13.22|22.52|9.33|8.04|1.32|1.06|0.52|0.61|0.98|-3.56|6.88|7.12|9.19|7.71|1.94|2|0|0|0.28|0.61|0|0|60835744|80144800|107600|6385548300|4105346832|3169868400|43|1.44|0|193
2025-07-04 11:59:21|pink_usa_1111|CPITF|47|202009|202009|29|201306|202009|18.79|46.79|24.32|22.37|16.17|15.67|0.98|0.93|0.38|0.42|-1.24|-2.17|4.91|2.01|5.57|1.21|1|1|0|0|0.12|-0.97|0|0|164207729|92637700|1628700|6600549700|4634251320|4634251320|1541|1.2|-25.77|22000
2025-07-04 11:59:22|pink_usa_1112|ACNDF|43|201912|201912|41|201003|202006|11.07|4.25|8.15|11.25|5.79|5.89|1.28|0.97|0.51|0.78|-7.36|4.8|5.6|6.44|9.07|17.26|2|2|0|0|0.82|0.7|0|0|55834018|92577400|2483100|1795899100|917283200|914615200|8783|0.8|0|16
2025-07-04 11:59:24|pink_usa_1113|BWLLY|32|202006|202006|18|201603|202009|5.36|1.51|2.79|1.44|0.98|0.62|0.57|0.52|0.05|0.75|16.54|43.43|12.25|23.66|7.98|19.01|2.5|4|0|0|-1.18|2.67|0|0|62444000|83141000|2012933000|1427772200|620054183|624110000|4779|4.49|2.28|2000
2025-07-04 11:59:26|pink_usa_1114|PEFDF|44|201912|202412|54|201112|202506|39.43|9.58|2.43|0.65|2.29|0.65|3.75|1.23|0.81|0.09|2.52|2.42|2.29|6.21|6.6|10.39|4.97|9|0|0|0.68|0.04|0|0|75895674|43785000|108821000|305943200|324952177|324952177|9650|0.5317|0|6000
2025-07-04 11:59:27|pink_usa_1115|CPAMF|47|202009|202412|59|201009|202506|15.31|16.7|14.65|15.46|10.5|9.79|1.12|1.08|0.53|0.58|4.5|1.55|4.94|4.89|5.46|1.37|1.24|2|0|0|0.42|0.89|0|0|500377580|115009100|2995700|18897722100|12287699088|6199459728|1582|1.68|0|400
2025-07-04 11:59:29|pink_usa_1116|FRIVF|28|201512|202412|14|201612|202006|7.95|10.27|13.48|10.94|7.74|4.83|0.58|0.31|0.35|0.36|0|0|5.66|8.57|6.91|-4.43|0|0|0|0|0.01|0.05|0|0|78447409|12448800|0|2341789600|1087459352|1007544626|0|0.5335|0|
2025-07-04 11:59:31|pink_usa_1117|XPPLF|0||202412|48|200809|202009|16.69|49.35|2.67|4.57|2.36|0.75|3.77|1.52|0.4|0.75|2.24|3.14|3.49|0.85|19.3|9.4|0|0|0|0|0.41|3.21|0|0|9997754|17441600|45912200|397464300|277506407|0|199|9.935|0|1871
2025-07-04 11:59:33|pink_usa_1118|MCRNF|51|202503|202503|37|201603|202506|16.65|19.46|3.06|1.78|3.32|3.46|3.81|4.68|0|0|6.07|6.21|4.86|3.79|20.72|25.19|6.74|9|0|0|0.4|0.52|0|0|10805419|14321800|22290200|149735900|164057642|164057642|915|1.18|0|57
2025-07-04 11:59:34|pink_usa_1119|NAPRF|14|200609|202503|62|200912|202506|49.17|10.3|13.04|19.39|13.68|7.31|4.8|2.19|0.33|0.74|-2.7|-3.97|0.31|0.22|14.24|9.65|0|0|0|0|0.93|0.91|0|0|4130221550|18329000000|457000000|75743460800|48560460817|94276202830|1022|306.695|0|25527
2025-07-04 11:59:36|pink_usa_1120|NPSNY|14|200609|202503|69|200803|202506|33.25|10.5|8.47|19.63|9.16|7.44|3.31|2.23|0.33|0.74|-3.53|-3.88|0.69|0.22|14.24|9.65|0|0|0.06|0.02|1.68|0.64|0|0|4130221550|18329000000|457000000|76662581300|49479581250|96060625000|1471940|62.5|0|25527
2025-07-04 11:59:38|pink_usa_1121|FANDY|0||202412|49|201303|202506|11.85|10.69|3.97|3.11|3.39|2.98|2.61|1.95|0.76|0.1|4.96|-28.27|4.67|5.6|15.12|5.44|0|0|0|0|1.14|1.41|69770084055|73839975100|5509609709|9355188300|1236218000|15349367000|23283717996|0|1167|41.62|0|49233
2025-07-04 11:59:40|pink_usa_1122|SGBLY|0||202412|62|200912|202506|11.27|9.05|1.39|0.63|1.51|2.09|1.52|1.46|0.33|0.49|6.37|30.43|5.91|6.36|9.84|5.99|0|0|0|0|0.87|1.33|96466909045|95699322500|5973494130|7353464500|1251432800|21986644500|21290612442|0|313148|12.98|0|50707
2025-07-04 11:59:42|pink_usa_1123|SBGOF|0||202412|62|200912|202506|11.27|9.5|1.37|0.64|1.52|2.19|1.53|1.53|0.33|0.49|6.25|29.78|4.95|5.87|9.84|5.99|0|0|0|0|0.74|1.33|96466909045|95699322500|5973494130|7353464500|1251432800|23052815400|22356783327|0|9581|13.63|0|50707
2025-07-04 11:59:43|pink_usa_1124|SLLDY|12|201312|202412|63|200909|202506|18.06|8.74|0.77|0.3|1.22|0.85|2.31|1.97|0.16|0.2|2.99|5.53|4.07|4.53|13.88|0.94|0|0|0|0|1.32|1.56|0|0|4576478520|2237280200|386560400|9860090300|10556760578|1639924416|222981|10.114|0|20787
2025-07-04 11:59:45|pink_usa_1125|AGRPY|0||202412|62|200912|202506|9.85|7.06|3.89|2.52|1.81|1.39|1.36|0.92|1.88|1.39|0|0|6.23|8|4.93|2.25|0|0|0|0|0.88|2.12|58007093750|59493621300|3741054239|6624564000|1100673100|14976310500|8336056920|0|14114|20.1|0|37727
2025-07-04 11:59:47|pink_usa_1126|MTNOY|0||202412|43|200912|202009|20.38|6.3|2.11|0.97|1.78|1.41|2.5|2.22|0.69|0.65|4.27|2.46|5.22|2.26|10.32|7.8|0|0|0|0|0.75|1.85|0|0|3122597591|5282174600|8861789700|14345805400|14543281340|0|98547|8.05|0|19288
2025-07-04 11:59:48|pink_usa_1127|NDBKY|10|201312|202412|62|200912|202506|10.34|7.17|2.42|1.37|2.32|1.76|1.38|0.97|0.51|0.42|0|0|5.83|8.15|9.07|4.64|0|0|0|0|1.14|2.55|58517325491|54611980400|3272915504|4121943900|684608700|5177952200|6457370597|6515672868|196326|13.8275|0|28697
2025-07-04 11:59:50|pink_usa_1128|ANGPY|0||202412|62|200912|202506|50.17|30.84|2.53|2.37|2.29|1.97|2.78|2.18|0.24|0.06|1.92|4.37|2.11|1.59|4.39|27.42|0|0|0|0|1|2.17|0|0|505346168|1302234700|3154094400|10819253600|11782327568|0|4818076|7.43|0|25239
2025-07-04 11:59:52|pink_usa_1129|AULGF|80|202006|202006|84|199909|202009|52.34|22.6|3.37|3.78|3.01|3.38|3.56|3.96|0.71|0.91|0.07|0.39|0.47|0.36|1.86|9.75|0|0|0|0|0.19|1.43|0|0|561004753|1292000000|2805000000|13411171300|11939171300|12011041840|1052|28.7|49.48|34263
2025-07-04 11:59:54|pink_usa_1130|RMGOF|0||202412|38|201512|202506|24.66|12.54|3.6|1.06|2.91|1.55|1.09|0.69|0.11|0.03|3.43|6.36|2.63|1.9|13.24|4.66|0|0|0|0|0.25|-1.29|0|0|796276833|547380000|974500100|4494355400|4461646607|0|0|8.027|0|184
2025-07-04 11:59:56|pink_usa_1131|VDMCY|0||202503|48|201306|202506|14.51|16.87|2.73|2.24|2.32|1.84|6.01|3.02|0.78|0.64|6.04|11.32|6.09|4.38|25.58|12.85|0|0|0|0|0.79|0.67|0|0|646415672|1473374600|3302203100|17405534300|15050975647|0|94117|7.79|0|7641
2025-07-04 11:59:57|pink_usa_1132|VODAF|0||202503|51|201209|202506|13.75|12.45|2.6|2.45|2.2|1.36|5.58|2.23|0.78|0.64|3.93|9.02|4.87|5.95|25.58|12.85|0|0|0|0|-0.57|-0.09|0|0|646415672|1473374600|3302203100|13457238700|11109513475|0|0|5.75|0|7641
2025-07-04 11:59:59|pink_usa_1133|GFIOF|128|201512|202412|34|201612|202506|25.8|17.41|1.89|3.47|1.84|4.14|1.5|4.13|0.62|0.48|0|0|1.88|2.29|-0.07|5.18|0|0|0|0|-0.34|2.11|0|0|349869318|860200000|4374400000|23308331500|21507431526|18580949991|971|24.03|0|5655
2025-07-04 12:00:02|pink_usa_1134|KIROY|0||202412|66|200812|202506|11.44|6.72|2.6|2.39|2.42|1.44|5.87|1.92|0.23|0.04|11.75|11.11|10.4|12.77|42.19|26.5|0|0|0|0|0.94|1.39|0|0|580705900|785010600|2289221900|5599039200|5400765513|0|22433|5.61|0|12217
2025-07-04 12:00:04|pink_usa_1135|SRGHY|11|201312|202412|46|201312|202506|20.83|23.82|0.69|0.46|0.69|0.63|4.5|5.82|0.35|0.42|2.56|5.36|2.59|2.54|20.41|8.88|6.89|7|0|0|0.39|-0.39|0|0|599687875|610670200|2049140300|8590426200|8590160282|4253048993|72551|15.895|0|141452
2025-07-04 12:00:06|pink_usa_1136|SRHGF|0||202412|52|201206|202506|21.62|23.33|0.73|0.51|0.73|0.61|4.87|5.7|0.35|0.42|2.28|5.28|2.2|2.66|20.41|8.88|0|0|0|0|0.02|0.31|0|0|599687875|610670200|2049140300|8412624200|8412358286|0|161|15.566|0|141452
2025-07-04 12:00:08|pink_usa_1137|IMPUY|0||202412|45|200906|202009|108.4|7.88|2.33|1.58|2.12|1.74|1.4|1.61|0.13|0.04|-0.79|3.79|2|6.21|1.08|24|0|0|0|0|1.11|2.94|0|0|413389196|530945900|2943748100|8043441200|8089393070|0|4834628|9.02|0|50512
2025-07-04 12:00:10|pink_usa_1138|BDVSY|0||202412|64|200906|202506|13.97|12.6|1.64|0.92|1.36|0.66|2.78|2.3|0.7|0.97|1.4|-5.91|2.88|3.86|24.55|-0.17|0|0|0|0|0.59|1.07|0|0|526020075|263602300|1131593100|6340988800|4521782319|0|159658|26.6075|0|123841
2025-07-04 12:00:12|pink_usa_1139|APNHY|11|201312|202412|61|201003|202506|21.01|12.28|4.17|1.4|3.18|1.21|2.93|0.67|0.95|0.42|1.06|9.67|1.14|3.05|8.68|5.71|4|4|0|0|1.04|1.65|0|0|596887587|361870700|930801500|4542775400|3018121040|3101963756|13503|6.794|0|9289
2025-07-04 12:00:13|pink_usa_1140|WLWHY|9|201312|202412|60|201006|202506|19.97|16.97|1.16|0.59|1.04|0.65|6.2|4.42|0.84|0.85|2.84|6.63|4.44|4.09|18.97|3.35|7.57|8|0|0|0.74|1.41|0|0|234896468|282678300|2062561700|3007661500|2755830500|233472800|767|3.085|0|32168
2025-07-04 12:00:15|pink_usa_1141|TLKGY|26|200809|202003|42|201003|202009|17.74|19.24|0.71|0.41|0.6|0.27|1.33|0.47|0.28|0.41|7.46|24.88|4.52|5.04|6.23|1.59|0|0|0.07|0.02|0.87|1.08|0|0|321354669|274919000|2122864800|1170181400|776585472|789007440|680|6.24|-66.67|15099
2025-07-04 12:00:17|pink_usa_1142|MRPLY|0||202503|52|201206|202506|20.38|16.65|2.39|1.2|2.45|1.52|8.43|4.41|0.02|0|3.79|8.49|3.47|3.68|44.87|31.75|0|0|0|0|1.28|1.33|0|0|160872392|241848000|362046300|3021098100|3209370772|0|4199|12.455|0|19707
2025-07-04 12:00:19|pink_usa_1143|BRRAY|0||202003|44|200909|202009|174.44|874.71|0.47|0.31|0.33|0.22|1.22|0.68|0.63|0.44|5.62|35.4|3.68|8.4|5.76|0.14|0|0|0|0|1.37|1.02|0|0|265965510|242664000|567330300|1087800300|801851102|0|302|3.77|-53.97|15833
2025-07-04 12:00:21|pink_usa_1144|SPPJY|89|202503|202503|43|201409|202506|40.78|6.43|0.73|0.54|0.4|0.21|1.47|0.47|1.4|0.7|0|0|1.99|6.66|3.39|0.08|1.94|3|0.01|0|1.04|1.31|0|0|384950000|156000000|3119000000|2733414000|1161413977|1056482000|12953|1.93|0|12821
2025-07-04 12:00:23|pink_usa_1145|JSEJF|10|201312|202412|62|200912|202506|14.79|9.61|4.37|3.26|4.85|2.96|3.55|1.9|0|0|3.79|0.06|3.32|7.71|24.3|18.92|1.33|2|0|0|0.89|0.62|0|0|142413494|117260100|20070700|355338700|472598763|500321759|0|5.81|0|389
2025-07-04 12:00:25|pink_usa_1146|MOTUY|0||202006|8|201809|202009|7.94|15.9|0.24|0.18|0.15|0.09|0.99|0.59|0.71|0.76|0|0|0|0|8.13|2.02|0|0|0|0|1.93|2.23|0|0|86473420|122702000|572956300|851703700|424416256|0|583|2.255|-48.98|17499
2025-07-04 12:00:26|pink_usa_1147|NMPNF|0||202006|5|201906|202009|141.93|29.35|2.43|3.64|2.31|3.66|2.75|6.74|0.19|0.59|-28.22|-17.8|0|0|0.09|14.78|0|0|0|0|1.32|2.44|0|0|111552959|119010400|1341330900|3970020200|3761164850|0|638|10.75|138.36|15953
2025-07-04 12:00:27|pink_usa_1148|DSTZF|0||202006|9|201806|202009|22.22|30.39|1.07|0.92|0.9|0.68|1.96|1.46|0.32|0.63|0|0|0|0|11.51|2.68|0|0|0|0|1.4|1.15|0|0|71208613|100316900|469150100|1319883200|977553305|0|18643|4.45|-50.61|4845
2025-07-04 12:00:28|pink_usa_1149|TBLMY|0||202003|48|200809|202009|16.55|9.89|1.84|1|1.61|0.94|4|2.42|0.4|0.03|5.3|20.96|6.66|6.64|22.52|18.05|0|0|0|0|0.87|0.47|0|0|97937286|77423000|291364000|1966726700|2010312640|0|4147|11.2|-20.51|11103
2025-07-04 12:00:29|pink_usa_1150|LTGHY|0||202503|47|201306|202503|19.35|4.29|2.47|1.28|1.9|0.8|4.7|2.41|1.01|0.49|0|0|3.08|3.63|15.34|9.78|0|0|0|0|0.48|0.88|0|0|64495550|33511700|829603500|1385087000|1142859495|0|80820|3.17|0|16376
2025-07-04 12:00:31|pink_usa_1151|AVSFY|11|201312|202412|52|201206|202506|17.26|12.83|2.26|1.82|2.18|1.92|5.81|6.12|0.31|0.51|5.16|5.49|4.29|6.72|23.29|28|6.56|7|0|0|0.91|-0.44|0|0|38401796|21890900|212457800|1769608300|1659802500|1604662500|646|25|0|9824
2025-07-04 12:00:33|pink_usa_1152|LEAT|40|202503|202503|34|201203|202009|35.87|13.49|0.48|0.93|0.6|1.2|1.32|1.42|0.05|0.01|-0.46|-0.2|0|0|4.79|20.76|8.34|10|0|0|-0.14|2.44|0|0|2225322|12699300|2382400|43849300|56082752|50047470|36426|9.02|0|49
2025-07-04 12:00:35|pink_usa_1153|CLCGY|11|201312|202412|49|201212|202503|27.89|31.71|1.34|1.51|1.39|2.03|13.54|14.91|0.13|0|2.92|2.37|2.03|1.92|44.01|39.04|6.64|8|0|0|0.54|0.22|0|0|45317019|93267400|281421800|5062520900|0|0|0||0|15400
2025-07-04 12:00:37|pink_usa_1154|PKPYY|0||202006|18|201603|202009|25.08|20.04|0.37|0.21|0.34|0.11|9.33|6.52|0.59|1.49|3.01|4.74|2.78|5.85|25.07|16.06|0|0|0|0|-0.14|-0.32|0|0|115032733|379309200|972269800|974347100|654812352|0|0|6.84|0|51900
2025-07-04 12:00:38|pink_usa_1155|BCDRF|137|202503|202503|67|200809|202506|10.69|9.57|-0.59|-5.75|1.45|2.02|0.83|1.13|2.14|3.14|11.41|10.72|6.6|2.81|3.94|-7.02|0|0|0|0|1.09|0.62|336477236422|813525054700|126509772695|407117347200|36366204400|70864742400|123686775680|138406007168|1585059|8.32|0|194284
2025-07-04 12:00:41|pink_usa_1156|BBVXF|129|202503|202503|67|200809|202506|17.91|8.12|2|-2.65|1.89|2.25|0.99|1.48|2.93|1.39|5.67|1.52|5.8|4.99|3.65|-0.06|0|0|0|0|0.4|0.62|337437721992|594678259900|64930427605|129723744500|9987069600|46028757600|88364095510|102352059310|1426227|15.35|0|125041
2025-07-04 12:00:44|pink_usa_1157|CIXPF|46|202503|202503|48|201306|202506|24.7|9.26|4.42|0.2|2.42|3.39|0.86|1.46|1.29|1.38|4.49|-1.9|5.53|5.8|2.29|2.18|0|0|0|0|0.52|1.01|239584274971|276648575900|18582046950|54069959800|5614352600|62417252200|60037000800|50688041632|2108|8.48|0|35589
2025-07-04 12:00:46|pink_usa_1158|CAIXY|46|202503|202503|50|201212|202506|27.7|9.41|4.6|0.14|2.34|3.45|0.81|1.49|1.29|1.38|9.49|1.81|4.92|5.61|2.29|2.18|0|0|0|0|-0.26|1.45|239584274971|276648575900|18582046950|54069959800|5614352600|63398387500|61018397846|51516615087|804258|2.87|0|35589
2025-07-04 12:00:48|pink_usa_1159|MPFRY|44|202006|202412|52|201206|202506|12.13|11.72|-0.4|-1.45|0.36|0.44|1.02|1.31|0.29|0.3|3.44|8.82|5.71|4.45|6.17|3.9|0|0|0|0|-2.35|0.8|0|0|20896657230|25937455900|1490277700|-9882308600|12135216098|12063664151|7410|7.9125|0|34247
2025-07-04 12:00:49|pink_usa_1160|BNDSY|49|202503|202503|62|200912|202506|17.2|8.11|2.99|-0.09|2.42|2.41|0.68|1.05|1.57|1.86|-18.43|-34.67|4.09|8.07|1.89|1.04|0|0|0|0|0.32|0.93|137692983532|174601561400|14376574841|41952193100|3136037700|4276718700|16868250000|17656776900|1234|6.3|0|24334
2025-07-04 12:00:51|pink_usa_1161|BNKXY|34|202006|202006|7|201812|202009|13.62|21.89|4.33|2.1|1.63|1.23|0.43|0.32|1.55|1.48|61.2|61.2|11.65|8.23|-3.3|0.87|0|0|0|0|0.97|1.43|171625568412|151747834000|13234465892|18279278400|2376995700|7943296900|4614021745|4616515927|4527|15.1899|-44.15|15947
2025-07-04 12:00:52|pink_usa_1162|BKIMF|50|202503|202503|30|201712|202506|10.78|9.2|2.71|-1.21|2.47|3.04|1.26|1.51|2.2|1.53|4.51|0.65|5.56|5.64|3.52|2.51|0|0|0|0|0.96|1.81|51198515886|73605929400|5722391445|12516406100|531957400|7376985200|9849501016|9849978872|0|10.96|0|6113
2025-07-04 12:00:54|pink_usa_1163|BKNIY|50|202503|202503|62|200912|202506|13.68|10.97|5.15|0.63|2.23|3.63|1.22|1.8|2.2|1.53|14.16|0.52|4.62|4.76|3.52|2.51|0|0|0|0|1|2.27|51198515886|73605929400|5722391445|12516406100|531957400|9282180700|11754696468|11755266756|353289|13.08|0|6113
2025-07-04 12:00:56|pink_usa_1164|TEFOF|133|202503|202503|47|200809|202006|26.28|57.68|1.85|0.25|0.94|0.75|2.65|1.43|2.14|1.9|15.3|10.55|8.32|6.1|5.18|0.53|0|0|0|0|1.09|0.73|0|0|6785257594|10986731800|34964865600|23895494600|30609187603|28009536000|10994|5.424|0|113621
2025-07-04 12:00:59|pink_usa_1165|ACSAY|49|202503|202503|36|201606|202506|11.02|16.34|0.32|0.24|0.25|0.3|2.49|3.63|3.13|0.62|0|0|0.81|0.81|4.09|5.03|4|4|0|0|1.11|1.98|0|0|8684477978|10189054600|3092554600|18466981100|17332896900|21803007630|195788|13.9|0|193995
2025-07-04 12:01:01|pink_usa_1166|FRRVY|43|202006|202006|38|201012|202006|25.94|70.44|2.41|3.33|1.37|2.54|2.17|4.29|2.4|2.86|10.42|-1.21|3.03|0|3.3|-0.73|2.43|4|0|0|0.84|0.96|0|0|3949183779|7403702600|459990000|23470271100|17786225814|17827232406|190458|24.27|-11.35|90973
2025-07-04 12:01:03|pink_usa_1167|GASNY|46|202006|202412|62|200912|202506|12.85|14.77|1.34|1.66|0.76|1.46|1.5|3.05|1.17|1.73|3.15|9.71|5.44|5.53|3.74|3.65|3.24|4|0|0|0.51|0.86|0|0|4562965200|6196594400|23070355700|43267659700|30119017170|30125420094|7542|6.27|0|11117
2025-07-04 12:01:05|pink_usa_1168|IBDRY|50|202503|202503|62|200912|202506|175.15|21.29|2.22|3.37|1.28|2.12|1.14|2.39|1|1.22|4.37|8.98|3.54|3.24|3.78|4.17|2.83|4|0|0|0.82|0.51|0|0|5524838106|3729709200|86264497800|194773662200|121602742566|123421972416|9178739|76.98|0|35816
2025-07-04 12:01:07|pink_usa_1169|IBDSF|50|202503|202503|62|200912|202506|178.12|21.19|2.2|3.35|1.28|2.11|1.14|2.38|1|1.22|5.14|8.87|4.22|1.24|3.78|4.17|0|0|0|0|0.74|0.48|0|0|5524838106|3729709200|86264497800|194236575500|121065655888|122876848772|531686|19.16|0|35816
2025-07-04 12:01:08|pink_usa_1170|AMADY|49|202503|202503|56|201106|202506|24.33|27.37|4.78|5.95|4.39|5.67|6.99|6.22|0.48|0.64|1.71|-1.38|1.82|1.63|14.9|4.45|4.93|4|0|0|0.87|1.37|0|0|788921687|1616351600|776247200|39218785200|37300670256|38069404592|2758279|84.64|0|17623
2025-07-04 12:01:10|pink_usa_1171|CDNIF|28|202503|202503|20|202006|202506|11.91|11.97|-0.01|-0.01|0.24|0.27|4.96|6.05|0.04|0.01|0|0|5.67|7.65|28.61|26.26|1.57|2|0|0|0|0|0|0|1644229338|188335200|424000600|3662091100|3843393300|3848860158|0|29.11|0|5988
2025-07-04 12:01:12|pink_usa_1172|ANNSF|28|202006|202006|22|201503|202009|19.32|25.02|7.39|7.28|5.27|5.35|3.98|3|1.97|1.45|4.57|-1.87|3.79|0|7.82|5.28|3.29|4|0|0|0.41|1.54|0|0|748723392|2456499700|13992688600|27876626900|20505750000|19928663513|20437|136.705|-23.07|9046
2025-07-04 12:01:13|pink_usa_1173|ACXIF|45|202006|202412|61|201003|202506|18.2|21.73|1.51|1.65|0.55|0.48|1.05|1.95|1.93|2.42|5.69|2.05|4.44|2.92|0.36|2.14|5|7|0|0|0.99|0.61|0|0|2145941961|5011385100|8831914300|18504365100|9784849438|9803510841|14544|179.7823|0|35741
2025-07-04 12:01:14|pink_usa_1174|GIKLY|42|202412|202412|56|201106|202506|33.67|40.54|4.57|4.58|3.26|1.08|3.9|1.36|1.29|1.52|2.31|-4.81|1.11|1.38|6.7|4.79|0|0|0|0|0.61|-0.06|0|0|884922685|1041567900|3274476700|19454745900|8355423748|7826535200|598|6.14|0|24040
2025-07-04 12:01:16|pink_usa_1175|GIFLF|42|202412|202412|56|201106|202506|33.82|37.8|4.56|4.5|3.2|1|3.96|1.27|1.29|1.52|-0.95|-4.93|1.44|1.41|6.7|4.79|0|0|0|0|0.68|0.03|0|0|884922685|1041567900|3274476700|18890006300|7790684195|7297543000|1648|11.45|0|24040
2025-07-04 12:01:18|pink_usa_1176|GIFOF|42|202412|202412|50|201212|202506|21.89|29.1|3.48|3.3|2.4|0.77|2.8|0.98|1.29|1.52|0.85|-8.32|1.94|2.27|6.7|4.79|0|0|0|0|0.79|0.26|0|0|884922685|1041567900|3274476700|17097128300|5997806217|5618152100|33|8.815|0|24040
2025-07-04 12:01:20|pink_usa_1177|ENGGY|50|202503|202503|60|200912|202412|15.45|77.45|6.54|8.43|4.08|3.67|2.15|1.8|1.64|1.28|2.16|-1.39|6.84|13.82|8.38|5.75|0|0|0|0|0.63|1.23|0|0|1245008481|1069991400|5251408200|6376450700|4360767460|4366852105|28063|8.35|0|1310
2025-07-04 12:01:22|pink_usa_1178|ISMAY|49|202503|202503|58|201012|202506|20.59|20.28|0.78|0.62|0.62|1.18|2.71|5.19|1.5|0.49|0.74|-0.98|1.81|0.63|2.58|0.61|5.46|7|0|0|0.68|0.92|0|0|467300046|788802100|285930500|7466038100|7529895523|8287292840|89779|21.425|0|49582
2025-07-04 12:01:24|pink_usa_1179|RDEIY|49|202503|202503|62|200912|202506|14.4|28.66|5.61|7.77|4.48|6.69|3|2.15|1.21|1.24|3.13|-8.93|4.67|4.62|11.46|9.35|3.68|5|0|0|0.72|0.18|0|0|466369813|960712500|10778232200|11553924100|11553924109|11517858187|519470|10.69|0|2031
2025-07-04 12:01:26|pink_usa_1180|PGUUF|21|202503|202503|26|201812|202506|13.18|10.4|1.48|1|0.89|0.42|6.85|3|3.65|4.89|9.42|2.88|8.97|7.09|19.18|9.09|0|0|0|0|1.42|1.12|0|0|374439117|600152000|448943500|1759943000|900028695|985237976|0|0.6129|0|56887
2025-07-04 12:01:27|pink_usa_1181|PGUCY|21|202503|202503|23|201909|202506|12.52|15.27|1.26|1.46|0.72|0.62|5.92|4.41|3.65|4.89|0|0|2.81|4.8|19.18|9.09|0|0|0|0|0|0|0|0|374439117|600152000|448943500|2180631200|1321627950|1446751800|428|4.5|0|56887
2025-07-04 12:01:29|pink_usa_1182|PHMMF|53|202503|202503|38|201512|202506|175.34|76.12|4.81|8.8|4.91|8.55|138.51|7.46|15.88|0.25|0.2|0.86|0.24|1|-3.48|110.49|7.02|10|0|0|-0.73|0.57|0|0|63812266|152441900|28249500|1495263100|1595203268|1700751582|40796|92.57|0|487
2025-07-04 12:01:30|pink_usa_1183|SMIZF|47|202503|202503|59|201009|202506|26.6|10.51|1.6|1.38|1.02|0.72|1.43|2.02|1.07|1.29|1.02|-20.01|1.43|0|1.78|-13.44|4.95|4|0|0|0.53|1.73|0|0|492455721|182092500|3261021200|2754361300|1595461825|1595000000|0|7.25|0|10705
2025-07-04 12:01:32|pink_usa_1184|ATVDY|44|202009|202412|31|201709|202506|9.17|10.36|1.32|0.82|1.15|1.36|2.01|1.56|0.44|0.22|15.48|21.41|13.13|12.65|15.05|9.92|6.14|7|0|0|0.6|0.74|0|0|59234236|327551700|101766700|1217478900|1351070400|1350873600|11932|6|0|2589
2025-07-04 12:01:34|pink_usa_1185|IDEXY|54|202503|202503|66|200812|202506|26.84|25.69|3.3|3.14|3.57|3.9|7.12|7.91|0.01|0|2.64|3.76|2.26|3.4|27.3|13.46|7.44|9|0|0|0.86|0.8|0|0|5921722114|12282065900|9015272700|150440244700|162714338876|81362593256|9293186|13.06|0|117974
2025-07-04 12:01:36|pink_usa_1186|SVNLY|41|202503|202503|53|201203|202506|11.92|10.25|28.22|22.42|4.73|4.5|1.33|1.43|10.48|8.52|0|0|5.12|11.36|1.08|0.97|0|0|0|0|0.96|1|141144194097|168889548500|46698031653|63360102100|711494500|119345747900|26215577340|26215200000|795804|6.62|0|12717
2025-07-04 12:01:38|pink_usa_1187|NBNKF|49|202503|202503|27|201809|202506|12.79|9.34|20.45|20.65|3.21|3.84|1|1.51|6.39|6.8|7.89|10.05|5.82|7.26|1.39|0.5|0|0|0|0|1.1|1.42|296370311631|263930807600|37968408438|52259221700|2187483200|215340591800|48834307170|56902500000|92966|14.05|0|27954
2025-07-04 12:01:40|pink_usa_1188|NRDBY|49|202503|202503|30|201712|202506|12.08|9.93|20.11|20.55|3.41|4.08|1.05|1.61|6.39|6.8|8.37|16.66|7.8|6.79|1.39|0.5|0|0|0|0|1.33|1.29|296370311631|263930807600|37968408438|52259221700|2187483200|218393598600|51892968402|60466500000|3827343|14.93|0|27954
2025-07-04 12:01:42|pink_usa_1189|SWDBY|50|202503|202503|59|201009|202506|12.43|9.16|19.55|15.63|4.33|4.37|1.39|1.49|6.9|4.77|-1.26|14.41|5.3|8.22|1.67|1.25|0|0|0|0|1.4|1.33|105377434519|133944894800|27937470804|36291516500|621930300|89051292400|29742365646|29721369636|461360|26.46|0|16007
2025-07-04 12:01:44|pink_usa_1190|SVKEF|50|202503|202503|58|201012|202506|11.71|11.92|14.37|13.16|3.62|5.03|1.36|1.57|5.51|3.82|0|0|4.79|4.55|1.76|1.63|0|0|0|0|0.78|1.52|134413389811|159669230800|24982742511|53742894700|712278500|73081698700|37372100504|40550535000|1810|18.6525|0|15417
2025-07-04 12:01:45|pink_usa_1191|VOLVF|138|202503|202503|67|200809|202506|19.83|13.79|1.02|1.32|0.71|1.23|2.37|3.06|1.13|1.3|2.81|-0.52|3.6|2.75|6.73|5.51|0|0|0|0|0.93|1.4|0|0|3990758124|9082846000|9966054000|76587423100|59941084278|59927757500|785341|29.4775|0|96229
2025-07-04 12:01:48|pink_usa_1192|VLVLY|138|202503|202503|38|201512|202506|13.32|13.18|1.06|1.32|0.82|1.18|2.51|2.92|1.13|1.3|4.09|-0.52|3.37|2.84|6.73|5.51|2.52|5|0|0|1.13|1.33|0|0|3990758124|9082846000|9966054000|73928684500|57282345657|57269610000|4021412|28.17|0|96229
2025-07-04 12:01:51|pink_usa_1193|VOLAF|138|202503|202503|67|200809|202506|15.84|13.08|1.02|1.26|0.7|1.17|2.36|2.9|1.13|1.3|4.2|-0.55|2.92|2.9|6.73|5.51|0|0|0|0|0.44|1.51|0|0|3990758124|9082846000|9966054000|73488035400|56841696587|56829058900|9505|27.9533|0|96229
2025-07-04 12:01:53|pink_usa_1194|ERIXF|142|202503|202503|67|200809|202506|212.59|183.9|0.97|1.39|1.09|1.22|2.1|3.32|0.34|0.41|3.22|-0.21|3.02|3.21|5.09|12.36|0|0|0|0|0.96|0.58|0|0|6837503535|5209025100|2467756100|26781137500|28556001746|28524536500|1607584|8.5685|0|99826
2025-07-04 12:01:56|pink_usa_1195|SDVKY|50|202503|202503|60|201006|202506|22.72|20.79|1.89|2.58|1.64|2.48|3.42|3.1|0.98|0.5|0|0|3.67|2.6|9.16|6.85|5.51|7|0|0|1.1|0.98|0|0|1037613309|496092900|3072955900|32887483900|28763068687|28804964090|633963|22.93|0|34972
2025-07-04 12:01:57|pink_usa_1196|IVSBF|50|202503|202503|62|200912|202506|13.36|21.05|6.19|5.05|5.28|9.22|0.83|1.07|0.18|0.13|1.56|1.85|2.82|1.77|10.94|16.1|0|0|0|0|1.13|1|0|0|1851378583|3898700400|1584940800|93148852600|86631801004|21663006008|107821|28.28|0|89
2025-07-04 12:01:59|pink_usa_1197|IVSXF|50|202503|202503|62|200912|202506|13.22|21.77|6.28|5.04|5.37|9.53|0.83|1.11|0.18|0.13|2.67|1.85|3.06|1.71|10.94|16.1|0|0|0|0|1.02|1.04|0|0|1851378583|3898700400|1584940800|96120311200|89603259525|22406044050|7022|29.25|0|89
2025-07-04 12:02:01|pink_usa_1198|ELUXY|130|202503|202503|104|199409|202009|40.37|16.82|0.49|0.55|0.59|0.15|2.86|2.28|0.77|4.62|4.81|7.57|3.61|4|10.21|15.39|3.51|5|0|0|1.23|1.75|0|0|1147252285|1252572000|2598700600|4482080800|1895503523|2013955500|27685|14.015|0|46566
2025-07-04 12:02:03|pink_usa_1199|SKSBF|49|202503|202503|62|200912|202506|14.42|16.71|0.4|0.41|0.44|0.56|2.56|1.57|0.31|0.19|0|0|3.95|3.39|16.6|18.48|3|4|0|0|0.85|1.39|0|0|1657454878|2975258300|1239711100|6698108500|9659282465|9704815330|33500|23.45|0|33263
2025-07-04 12:02:05|pink_usa_1200|SKBSY|49|202503|202503|48|201306|202506|15.56|16.61|0.43|0.41|0.46|0.56|2.64|1.56|0.31|0.19|0|0|4.23|3.55|16.6|18.48|0|0|0|0|0.69|1.61|0|0|1657454878|2975258300|1239711100|6640445400|9601615107|9646876134|177874|23.31|0|33263
2025-07-04 12:02:07|pink_usa_1201|SKFRY|49|202503|202503|62|200912|202506|19.9|17.55|1.17|1.28|1.03|1.14|2.93|1.86|0.67|0.28|4.28|-3.96|3.08|3.34|11.8|7.35|4.73|5|0.01|0|0.85|1.24|0|0|979552242|1113386300|2306304500|9663113200|10550484987|10557303918|270180|23.17|0|41835
2025-07-04 12:02:09|pink_usa_1202|SKUFF|49|202503|202503|62|200912|202506|19.79|16.31|1.19|1.26|1.03|1.06|2.93|1.72|0.67|0.28|4.5|-3.89|3.33|3.6|11.8|7.35|0|0|0|0|0.85|1.54|0|0|979552242|1113386300|2306304500|8915426700|9802798481|9809134171|3854|21.528|0|41835
2025-07-04 12:02:11|pink_usa_1203|TLSNY|51|202503|202503|62|200912|202506|22.61|21.15|2.86|2.85|1.97|1.69|1.89|2.51|0.9|1.28|0|0|5.97|5.35|6.13|1.64|3.1|4|0|0|0.59|0.33|0|0|2382000769|838212100|9524590600|20714673500|14017969298|14579538080|565644|7.13|0|19776
2025-07-04 12:02:13|pink_usa_1204|ATLKY|51|202503|202503|63|200909|202506|20.72|28.61|3.16|5.76|3.22|4.73|6.74|7.1|0.58|0.3|7.67|1.21|6.65|1.78|32.3|19.05|6.05|8|0|0|1.22|0.53|0|0|1668358738|2195198500|1575906300|79632200100|78520312549|19620532000|12851415|16.13|0|39759
2025-07-04 12:02:15|pink_usa_1205|ATLCY|51|202503|202503|63|200909|202506|18.72|25.13|2.86|5.1|2.9|4.16|6.05|6.24|0.58|0.3|8.11|1.38|7.28|2.03|32.3|19.05|0|0|0|0|1.31|0.56|0|0|1668358738|2195198500|1575906300|70090984100|68979096641|17236388000|936144|14.17|0|39759
2025-07-04 12:02:17|pink_usa_1206|ATTLF|48|202009|202009|21|201506|202009|18.76|31.38|3.25|4.77|3.25|4.61|6.26|7.83|0.6|0.45|4.29|1.36|3.41|1.61|32.3|19.05|0|0|0|0|0.75|0.26|0|0|1649362733|1158757900|1575906300|51273188600|49549049700|49568300000|1301|40.75|51.15|39759
2025-07-04 12:02:18|pink_usa_1207|HUSQF|50|202503|202503|62|200912|202506|23.3|33.2|1.11|1.44|0.9|0.67|2.29|1.26|0.56|0.56|2.9|1.71|2.94|4.57|7.45|10.01|0|0|0|0|0.44|2.2|0|0|266880443|191742600|890846000|4193938400|3029993570|3037960000|35|5.3|0|12249
2025-07-04 12:02:20|pink_usa_1208|HSQVY|50|202503|202503|62|200912|202506|23.87|33.09|1.11|1.59|0.91|0.66|2.34|1.25|0.56|0.56|3.7|1.72|3.51|4.55|7.45|10.01|5.22|7|0|0|1.4|1.98|0|0|266880443|191742600|890846000|4183934200|3019989403|3027929000|83450|10.565|0|12249
2025-07-04 12:02:22|pink_usa_1209|ALFVY|51|202503|202503|63|200909|202506|20.97|24.06|2.16|2.15|2.03|2.71|3.84|4.12|0.48|0.23|2.16|0.76|2.11|2.09|13.86|12.05|4.93|6|0|0|1|1.36|0|0|344178373|756079500|949849100|17699095800|17446503123|17705250423|732923|42.21|0|16921
2025-07-04 12:02:24|pink_usa_1210|SCTBF|49|202503|202503|62|200912|202506|16.63|17.26|0.62|0.61|0.46|0.58|2.91|2.17|1.55|0.97|0|0|3.41|2.63|7.68|6.79|5.49|7|0|0|0.32|1.21|0|0|774466107|547950300|737412500|12168318900|8786993910|5601735365|0|15.35|0|370000
2025-07-04 12:02:25|pink_usa_1211|GNGBY|50|202503|202503|50|201212|202506|29.28|39.47|2.1|2.25|1.72|1.63|2.31|1.78|0.61|0.32|12.55|-7.99|5.52|2.39|6.88|9.68|4.9|7|0|0|0.86|-0.11|0|0|201897719|419955400|450051800|6034809900|5447392000|5447400000|176789|20|0|10800
2025-07-04 12:02:27|pink_usa_1212|SSAAY|50|202503|202503|35|201609|202506|40.81|12.18|0.75|0.63|0.49|0.61|0.66|0.85|0.49|0.09|-12.93|-18.3|3.01|4.61|0.92|-2.75|1.61|1|0|0|1.01|1.37|0|0|519550804|2381245800|2855012600|4087169400|5820247076|6014032000|3569|2.92|0|13617
2025-07-04 12:02:29|pink_usa_1213|ASAZY|50|202503|202503|62|200912|202506|26.02|25.04|2.63|3.06|2.24|2.4|3.7|3.41|0.71|0.68|1.85|0.45|1.75|1.77|9.92|11.54|5.41|7|0|0|1.07|0.69|0|0|171278985|413560600|1413843000|41039414800|34545144485|34584134555|5303233|15.55|0|47553
2025-07-04 12:02:31|pink_usa_1214|TLTZY|50|202503|202503|58|201012|202506|55.74|27.21|2.54|4.41|2.03|3.6|2.69|4.36|0.66|1.13|11.14|2.87|6.15|4.56|10.7|6.7|4.33|4|0|0|1.14|0.46|0|0|147099387|173957200|1385958800|12382164200|9977337739|9958510353|126885|7.205|0|4695
2025-07-04 12:02:33|pink_usa_1215|HXGBY|49|202503|202503|49|201303|202506|24.58|25.88|4.69|7.18|4.22|4.65|2.95|2.27|0.56|0.35|0.89|-0.1|1.3|1.55|8.16|7.29|4.61|6|0|0|1.26|1.28|0|0|301450015|594199200|789180900|30459520800|26870622779|3679185510|3529971|10.01|0|20508
2025-07-04 12:02:34|pink_usa_1216|NDRBF|49|202503|202503|44|201406|202506|35.16|37.67|2.78|5.06|2.37|2.22|3.67|2.86|0.9|0.79|0|0|0.66|0.73|8.99|7.73|5.02|6|0|0|0.46|1.64|0|0|241103359|463519600|587784800|10430570800|8536025561|2139284389|2229|4.234|0|17000
2025-07-04 12:02:36|pink_usa_1217|SWMAY|102|202006|202006|44|200909|202009|17.14|29.68|4.69|8.7|4.19|8.07|124.43|44.95|-7.37|-2.05|7.69|4.79|3.47|1.57|28.77|51.21|4.73|10|0|0|0.49|0.31|0|0|356177610|419064800|402868600|14411058100|13098731985|13141452510|669614|40.725|95.98|6270
2025-07-04 12:02:38|pink_usa_1218|THQQF|21|202503|202503|23|201909|202506|77.88|4.44|5.58|10.83|3.31|0.98|2.38|0.85|0.13|0.05|0|0|0|0|16.14|4.27|7.79|8|0|0|0|0|0|0|200235832|709118000|19875300|2094195900|2630655643|4301920000|11170|11.69|0|2585
2025-07-04 12:02:39|pink_usa_1219|SASDY|46|202006|202006|16|201603|202003|12.03|26.17|0.08|0.67|0.15|0.15|1.23|0.71|-6.93|-15.46|-52.09|-190.66|0|0|1.01|-40.85|6.16|2|0|0|0.94|0.77|0|0|801095684|719265100|4215142300|2190683800|468663685|468663685|4067|2.45|-12.81|4937
2025-07-04 12:02:41|pink_usa_1220|EVVTY|30|202503|202503|36|201606|202506|31.18|12.48|12.36|24.64|11.76|7.39|16.55|3.58|0.06|0.01|1.15|0.76|1.96|3.96|63.73|78.47|0|0|0|0|1.8|1.36|0|0|169220900|1036968500|92157100|15197330200|16234298680|14851452400|4203365|79.4|0|7395
2025-07-04 12:02:42|pink_usa_1221|BDNNY|96|202503|202503|43|201409|202506|12.82|8.2|1.36|1.69|1.22|0.99|1.68|1.29|0.54|0.24|19.43|19.88|2.84|2.08|2.87|10.89|2.16|4|0|0|1.11|1.54|0|0|145316504|903258700|4781650800|9616025300|8862044053|8532181884|502764|62.39|0|6095
2025-07-04 12:02:44|pink_usa_1222|BOLIF|93|202006|202006|44|200909|202009|13.82|15.24|1.18|1.67|1.04|1.56|1.6|1.82|0.55|0.18|19.8|14.21|2.27|0|2.87|10.89|0|0|0|0|1.69|1.15|0|0|129179148|212803800|4781650800|8807708200|8205336000|8205336000|200|30|-1.64|6095
2025-07-04 12:02:46|pink_usa_1223|HXPLF|49|202503|202503|52|201206|202506|18.71|16.26|2.22|2.11|2.08|1.72|3.81|2.21|0.41|0.25|-0.2|-0.44|1.76|4.5|17.2|8.9|4.78|5|0|0|0.87|1.38|0|0|106653507|140884400|272762200|3555278000|3320370752|3318097640|865|9.64|0|4781
2025-07-04 12:02:48|pink_usa_1224|BOZTY|21|202503|202503|28|201806|202506|65.88|18.82|1.43|1.98|1.36|0.77|4.14|1.97|0.14|0.13|-3.36|-1.14|0|0|1.58|4.62|0|0|0|0|2.07|2.91|0|0|48209300|39067900|60752100|557343100|558776748|510015960|783|8.76|0|391
2025-07-04 12:02:49|pink_usa_1225|LNEGY|46|202006|202006|11|201712|202009|45.72|11.27|6.9|4.18|4.64|2.6|15.78|17.1|97.56|-1.63|24.08|25.15|4.59|6.49|3.74|28.31|2.9|6|0|0|1.86|2.25|0|0|80798093|74900000|5059300000|9485446500|5794646520|5807637240|99291|20.4|-35.89|437
2025-07-04 12:02:50|pink_usa_1226|LNDNF|49|202503|202503|56|201009|202409|148.44|69.97|7.28|4.13|5.34|6.35|309.5|0.4|91.22|0.26|24.86|26.58|4.95|7.24|3.74|28.31|0|0|0|0|1.56|2.11|0|0|77788291|39938000|5059300000|208740000|148670704|148037812|17|0.52|0|437
2025-07-04 12:02:52|pink_usa_1227|ORXOY|51|202503|202503|15|201612|202009|22.77|9.49|4.05|1.67|3.73|0.91|10.57|22.81|0.44|-2.86|0.59|1.84|0|0|-11.56|19.91|6.4|9|0|0|0.53|0.97|0|0|37315315|11900200|10039500|85037200|50895170|51198135|0|1.475|0|136
2025-07-04 12:02:54|pink_usa_1228|NTNTY|48|202009|202009|17|201606|202009|26.22|54.41|8.22|10.86|7.82|9.71|15.23|21.03|0.26|1.84|9.1|1.81|6.24|1.24|55.85|14.71|0|0|0|0|0.33|2.53|0|0|26688240|37622400|27732400|2268969400|2069210940|2084344476|922|16.86|165.51|898
2025-07-04 12:02:55|pink_usa_1229|BIOGY|51|202503|202503|30|201712|202506|36.72|31.29|9.94|12.91|9.55|6.8|12.16|5.11|0.11|0|1.97|0.61|3.1|7.88|38.07|36.31|7.69|10|0|0|-0.23|-1.84|0|0|36424606|124827300|16695000|783863300|908690360|311441240|1740|8.9825|0|160
2025-07-04 12:02:57|pink_usa_1230|SVCBY|46|202006|202006|0|202009|202009|6.15|6.15|5.39|5.39|4.88|4.88|1.28|1.28|0.33|0.14|0|0|0.48|0|26.2|22.19|3.51|8|0|0|0|0|0|0|439402605|25313400|4325795800|10526701000|9516740875|9516165000|61447|13.55|0|4118
2025-07-04 12:02:58|pink_usa_1231|RSLBF|49|202503|202503|51|201209|202506|61.8|52.28|7.89|4.89|7.1|9.22|9.07|11.93|0.09|0.24|0|0|0.07|0.97|14.35|4.85|7.44|9|0|0|-0.25|1.76|0|0|10946041|50296300|24104400|1048467400|1098763740|1098763740|5688|32.05|0|391
2025-07-04 12:03:00|pink_usa_1232|BIOVF|47|202009|202009|34|201203|202009|88.85|22.12|6.44|5.21|6.09|4.59|4.11|3.32|0.27|0.69|-1.95|-2.36|0|0|6.67|10.03|5.05|7|0|0|-0.19|0.45|0|0|91933623|18292100|62906900|11174815600|8625731400|8700432975|4992|29.25|0|1422
2025-07-04 12:03:02|pink_usa_1233|GENTF|51|202503|202503|23|201909|202506|18.87|9.89|1.17|2.56|1.07|0.84|3.01|1.68|0|0|0.39|2.74|3.41|7.52|24.37|15.85|7.5|10|0|0|0|0|0|0|7756504|29478000|2671300|60867100|90345105|98766700|279|11.15|0|628
2025-07-04 12:03:04|pink_usa_1234|HNNMY|51|202503|202503|62|200909|202503|22.16|23.36|2.22|1.17|2.39|1.02|7.41|5.3|0.11|0.31|0|0|4.02|4.59|33.7|3.6|8.02|9|0|0|1.02|1.53|0|0|1915730304|1696273000|11510944700|21011974000|0|0|0||0|179000
2025-07-04 12:03:05|pink_usa_1235|EKTAY|49|202503|202503|52|201206|202506|58.72|98.27|3.18|3.37|2.76|1.16|5.03|2.17|0.74|0.72|0|0|1.97|4.52|10.2|8.14|5.05|6|0|0|0.42|1.16|0|0|293849311|306415800|217138800|2342103600|1983011289|1983010770|38694|5.19|0|4037
2025-07-04 12:03:07|pink_usa_1236|HMRZF|51|202503|202503|62|200909|202503|22.37|25.59|2.22|1.12|2.4|1.11|7.46|5.81|0.11|0.31|0|0|5.1|4.2|33.7|3.6|0|0|0|0|0.88|1.67|0|0|1915730304|1696273000|11510944700|23178037600|0|0|0||0|179000
2025-07-04 12:03:09|pink_usa_1237|ZFSVF|33|201612|202412|30|201712|202506|15.25|17.5|-0.62|-1.74|0.97|1.31|1.53|3.92|0.39|0.51|0|0|5.35|4.85|7.86|6.81|0|0|0|0|1.03|0.53|0|0|21042868421|112646000000|2644000000|1666493500|99955493500|105647078250|178458|702.5|0|54030
2025-07-04 12:03:11|pink_usa_1238|ZURVY|33|201612|202412|30|201712|202506|15.17|17.45|-0.15|-1.74|0.94|1.3|1.54|3.91|0.39|0.51|0|0|5.31|4.85|7.86|6.81|0|0|0|0|0.85|0.4|0|0|21042868421|112646000000|2644000000|1396144200|99685144234|52680674693|6034491|35.03|0|54030
2025-07-04 12:03:13|pink_usa_1239|CSGKF|78|202006|202006|43|200912|202009|63.62|5.7|6.45|4.03|1.77|1.12|0.98|0.48|5.11|4.23|1.38|-8.23|3.34|1.43|1.01|1.82|0|0|0|0|1.36|1.45|321291313027|435746168500|84631965979|140619377800|8043263500|90203819400|24013134033|24699619000|372954|9.835|-18.99|48800
2025-07-04 12:03:15|pink_usa_1240|SSREY|28|201612|202412|30|201712|202506|72.98|16.03|-1.27|-1.24|1.64|5.85|0.99|2.2|0.36|0.31|0|0|5.24|4.26|0.31|-3.18|0|0|0|0|0.54|1.03|0|0|86207363636|88639000000|0|-30428544200|50815455840|63503261280|1550140|43.2|0|15842
2025-07-04 12:03:16|pink_usa_1241|SWZNF|49|202503|202503|36|201606|202506|0.02|0.01|1.6|2.42|0.02|0.01|0|0|-7.18|0.94|0|0|0.45|0.45|6.88|4.66|0|0|0|0|1.09|1.39|381297393790|654724912300|48896662587|106131696100|465878400|53513703100|410000000|410000000|410|4100|0|934
2025-07-04 12:03:18|pink_usa_1242|BLHEY|10|201312|202412|59|201009|202506|15.97|24.37|-2.24|-3.22|0.7|1.47|1.21|2.62|0.12|1.57|2.93|5.16|4.21|4.23|8.9|5.82|0|0|0|0|0.15|0.83|0|0|25100922491|10369264300|350539100|6454697600|10513684199|11613304219|0|23.11|0|7646
2025-07-04 12:03:20|pink_usa_1243|JBAXY|0||202412|62|200912|202506|26.16|12.05|0.32|0.23|3.76|3.16|1.79|1.82|1.3|0.59|-6.82|2.88|2.79|4.74|3.89|2.83|0|0|0|0|1.5|1.59|62595571250|85244084200|16643647017|15254458500|605610400|3025776800|13786950130|0|4225022|13.46|0|6729
2025-07-04 12:03:22|pink_usa_1244|JBARF|0||202412|62|200912|202506|27.08|12.31|0.34|0.44|3.74|3.23|1.78|1.86|1.3|0.59|-9.37|2.84|1.04|4.62|3.89|2.83|0|0|0|0|1.31|1.16|62595571250|85244084200|16643647017|15254458500|605610400|3326406100|14087579392|0|94610|68.7675|0|6729
2025-07-04 12:03:23|pink_usa_1245|CFRUY|0||202503|65|200903|202506|24.75|38.02|2.75|2.23|3.3|4.82|2.83|4.63|0.24|0.39|1.12|7.51|1.5|1.71|11.9|3.9|0|0|0|0|1.07|0.87|0|0|8632952836|18148509400|6549257700|101844875800|110709158490|0|14187972|18.83|0|35657
2025-07-04 12:03:25|pink_usa_1246|CFRHF|0||202503|65|200903|202506|24.52|38.2|2.77|2.23|3.3|4.84|2.85|4.65|0.24|0.39|1.4|7.52|1.93|1.71|11.9|3.9|0|0|0|0|1.13|0.92|0|0|8632952836|18148509400|6549257700|102344625000|111208907745|0|60295|189.15|0|35657
2025-07-04 12:03:27|pink_usa_1247|SZLMY|0||202412|49|201303|202506|14.88|21.27|0.36|0.3|0.64|1.79|1.03|3.46|0.37|1.23|3.61|8.97|2.99|4.15|5|5.28|0|0|0|0|0.54|1.34|0|0|9707313217|65799987300|557245700|-26636625700|28793986631|0|150505|50.465|0|9330
2025-07-04 12:03:28|pink_usa_1248|ABLZF|82|202503|202503|67|200809|202506|20.59|26.43|1.48|2.37|1.6|3.32|3.56|8|1.28|0.58|4.39|8.63|3.41|1.73|9.7|22.73|0|0|0|0|1.16|1.1|0|0|5603487805|6360000000|4921000000|110213429900|108157429947|125432086000|259641|59.194|0|110000
2025-07-04 12:03:30|pink_usa_1249|RHHBY|0||202412|74|200612|202506|20.52|28.4|4.17|5.01|3.91|3.73|11.4|7.38|1.96|1.09|2.74|3.65|2.28|3.41|20.83|25.59|0|0|0|0|0.57|0.17|0|0|12626454669|19166022700|24442058500|283415587800|259364260256|0|53063367|40.76|0|97735
2025-07-04 12:03:32|pink_usa_1250|RHHVF|0||202412|74|200612|202506|20.46|28.27|4.15|5.02|3.91|3.72|11.24|7.34|1.96|1.09|2.54|1.04|2.94|3.38|20.83|25.59|0|0|0|0|0.43|0.29|0|0|12626454669|19166022700|24442058500|282222486700|258171159206|0|1907676|324.58|0|97735
2025-07-04 12:03:35|pink_usa_1251|NSRGY|0||202412|62|200912|202506|21.88|21.13|2.76|4.19|2.54|2.51|4.27|6.43|0.56|1.77|4.34|5.74|3.84|3.71|14.62|14.96|0|0|0|0|0.43|0.33|0|0|7779202174|8711426000|28109366100|318016104200|255522053800|0|53222635|99.32|0|291000
2025-07-04 12:03:37|pink_usa_1252|HCMLY|36|201712|202412|26|201812|202506|16.48|21|1.57|1.69|1.39|2.33|1.21|2.25|0.57|0.47|0|0|3.32|3.03|4.01|3.45|0|0|0|0|1.42|1.27|0|0|3489785723|5923459800|26836112300|77110953700|67940216082|73718369730|2679063|24.66|0|72452
2025-07-04 12:03:39|pink_usa_1253|STMEF|103|202503|202503|60|201006|202506|37.3|19|1.23|2.73|1.3|2.12|1.73|1.42|0.29|0.16|2.99|0.43|3.51|1.28|4.39|9.7|0|0|0|0|1.68|1.49|0|0|2237065265|5959000000|4312000000|22317016900|25166016947|25918109000|174720|28.126|0|45554
2025-07-04 12:03:41|pink_usa_1254|PRGAF|0||202006|43|200912|202009|16.66|18.06|4.47|5.38|1.41|1.18|1.1|1.42|0.6|0.9|0.24|-10.13|2.63|0|1.93|1.28|0|0|0|0|0.98|0.6|0|0|2258675167|3417177900|2998833600|31634127600|12659871930|0|21207|82.05|7.09|100000
2025-07-04 12:03:42|pink_usa_1255|SHLAF|49|202503|202503|61|201003|202506|28.05|37|1.78|2.51|2.13|3.35|6.63|7.84|0.06|0.06|3|1.25|1.43|1.82|24.48|17.74|0|0|0|0|0.7|0.46|0|0|2439860269|2794579300|1589727400|37269237400|40063816665|43177068135|1816|373.05|0|65627
2025-07-04 12:03:44|pink_usa_1256|SHLRF|49|202503|202503|61|201003|202506|27.51|36.5|1.71|2.39|2.08|3.3|6.17|7.73|0.06|0.06|1.68|1.25|1.61|1.84|24.48|17.74|0|0|0|0|0.07|0.39|0|0|2439860269|2794579300|1589727400|36724743200|39519322494|42590262786|3692|367.98|0|65627
2025-07-04 12:03:46|pink_usa_1257|AHEXY|109|202503|202503|66|200812|202506|141.77|15.98|0.45|0.39|0.39|0.2|2.3|1.29|0.73|0.86|5.36|5.38|4.01|4.06|8.66|2.01|5.18|8|0|0|1.34|1.56|0|0|897377205|372321500|867120600|7891300900|4957104295|4792406117|235672|14.803|0|30000
2025-07-04 12:03:48|pink_usa_1258|SGSOY|0||202006|43|200912|202009|27.17|43.65|2.79|3.56|2.75|3.35|11.91|34|0.97|3.5|2.73|3.95|2.65|3.83|18.78|11.45|0|0|0|0|0.76|0.35|0|0|1120697677|1483535300|1486689500|21413274700|7612809120|0|695541|10.08|0|89226
2025-07-04 12:03:49|pink_usa_1259|GLNCY|0||202412|32|201112|201912|20.66|43.93|0.45|0.34|0.24|0.21|1.2|1.14|0.92|0.89|5.62|10.52|4.33|2.96|0.56|-4.4|0|0|0|0|1.36|2.16|0|0|2322350000|2167000000|48516000000|75466603100|46377603070|0|6394372|7.78|0|160000
2025-07-04 12:03:51|pink_usa_1260|CCHGY|12|201412|202412|38|201512|202506|22.84|21.7|1.57|1.55|1.4|1.65|3.28|5.7|0.79|1.16|1.77|4.85|3.12|2.28|8.36|7.46|0|0|0.01|0.01|0.7|1.79|0|0|1043460695|2549188400|2977451400|20433601900|18998525700|19051145127|199987|52.29|0|28132
2025-07-04 12:03:52|pink_usa_1261|KHNGY|39|202503|202503|53|201203|202506|24.51|19|0.88|1.09|0.93|0.89|7.55|7.84|0.07|0.1|3.88|2.73|3.89|4.53|29.31|28.46|6.55|7|0|0|0.77|0.44|0|0|855882017|1011360700|2658820100|25038293100|25717073952|25952973012|624887|43.32|0|92183
2025-07-04 12:03:54|pink_usa_1262|CLZNY|26|201512|202412|34|201612|202506|89.78|14.48|1.66|1.9|1.25|0.85|2.09|1.52|0.89|0.72|0|0|2.86|4.28|4.17|4.06|0|0|0|0|1.17|1.31|0|0|1001947044|521291000|1878864300|5472390200|3929545803|3892176973|2677|11.9699|0|17007
2025-07-04 12:03:56|pink_usa_1263|PGPHF|0||202412|62|200912|202506|23.4|26.43|14.04|16.03|14.6|14.77|9.55|12.4|0.16|0.85|2.56|0.65|2.53|3.96|39.77|28.57|0|0|0|0|0.95|1.08|0|0|315218016|319747300|243505900|35086037700|33142872800|0|138479|1279.45|0|1504
2025-07-04 12:03:57|pink_usa_1264|SXYAY|0||202412|39|201509|202506|30.63|31.13|2.74|4.7|2.95|3.3|7.38|5.59|0.71|0.75|1.17|-0.1|1.31|1.5|12.68|9.71|0|0|0|0|1.28|0.53|0|0|818492830|789019900|1839857100|48631050100|43538224947|0|10052407|27.136|0|24800
2025-07-04 12:03:59|pink_usa_1265|SKFOF|0||202412|62|200912|202506|11.68|31.01|0.9|4.55|1.14|3.29|2.95|5.57|0.71|0.75|29.74|-1.44|67.83|1.51|12.68|9.71|0|0|0|0|69.08|0.81|0|0|818492830|789019900|1839857100|48468354000|43375528797|0|240869|270.346|0|24800
2025-07-04 12:04:00|pink_usa_1266|LZAGY|0||202412|66|200812|202506|33.25|71.33|3.12|8.02|2.78|6.89|3.28|4.99|0.82|0.5|-1.84|0.48|1.72|0.67|5.76|8.02|0|0|0|0|0.98|0.26|0|0|510346088|1893692000|3939415000|54866662600|51481037856|0|4874366|71.36|0|15913
2025-07-04 12:04:02|pink_usa_1267|GBERY|4|201206|202412|46|201312|202506|28.79|39.13|5.63|7.25|5.67|7.56|9.78|18.02|0.5|1.01|2.65|2.6|2.22|1.96|22.94|21.52|0|0|0|0|0.28|0.82|0|0|473442468|451232200|938696200|26974776900|25964623367|30235798310|320759|78.83|0|11474
2025-07-04 12:04:04|pink_usa_1268|SONVY|0||202503|61|201003|202506|32.01|29.25|4.41|5.47|4.41|4.08|5.28|5.88|0.21|0.57|1.99|5.79|1.37|1.8|15.05|16.54|0|0|0|0|0.58|0.91|0|0|356959770|779916900|618083100|18754882200|17795962429|0|1315228|59.71|0|15184
2025-07-04 12:04:05|pink_usa_1269|GVDNY|0||202412|62|200912|202506|31.39|36.73|3.66|6.83|3.53|5.4|5.22|8.82|0.66|0.95|2.46|0.24|2.39|1.63|10.3|9.72|0|0|0|0|0.7|0.47|0|0|511434709|843362600|2343586200|48620242800|44673483132|0|1471116|96.84|0|14969
2025-07-04 12:04:07|pink_usa_1270|GVDBF|0||202412|62|200912|202506|31.21|37.99|3.66|6.89|3.53|5.58|5.18|9.12|0.66|0.95|2.02|0.26|2.08|1.58|10.3|9.72|0|0|0|0|0.48|0.62|0|0|511434709|843362600|2343586200|50157289500|46210529844|0|51756|5008.62|0|14969
2025-07-04 12:04:09|pink_usa_1271|SAUHY|0||202412|42|201412|202506|52.26|47.66|8.07|10.39|8.05|7.36|9.86|9.15|0.21|0.1|-0.03|-0.89|0.73|0.9|16.33|3.7|0|0|0|0|0.18|0.75|0|0|299187987|423969000|573471000|20466253700|20664830160|0|809075|12.96|0|7273
2025-07-04 12:04:10|pink_usa_1272|SWPRF|0||202412|61|201003|202506|18.44|26.83|10.24|11.05|7.26|14.64|1.22|1.47|0.77|0.79|-1.1|-2.24|3.16|2.9|4.93|4.76|0|0|0|0|0.15|0.07|0|0|154377517|26926700|25894100|16680115300|10448814120|0|0|135.16|0|1660
2025-07-04 12:04:12|pink_usa_1273|SWZCF|89|202503|202503|67|200809|202506|15.93|21.52|2.55|3.1|2.04|2.59|3.82|2.47|0.95|0.94|4.91|-1.69|4.43|3.66|14.56|9.82|0|0|0|0|0.31|0.24|0|0|1127400657|1188434000|13319223900|34118430500|35306864452|35314225459|4498|681.5747|0|18984
2025-07-04 12:04:14|pink_usa_1274|SCMWY|89|202503|202503|102|199912|202506|17.13|22.34|2.6|3.15|2.18|2.69|3.93|2.56|0.95|0.94|5.27|-1.65|4.35|3.54|14.56|9.82|4.78|8|0.02|0|0.45|0.17|0|0|1127400657|1188434000|13319223900|35456258400|36644692356|36652296906|618878|70.74|0|18984
2025-07-04 12:04:17|pink_usa_1275|EMSHF|0||202412|31|201709|202506|31.64|34.94|6.91|10.99|7.26|7.77|8.66|8.89|0.04|0|3.15|2.66|2.26|1.91|25.62|24.57|0|0|0|0|0.66|0.24|0|0|484250030|575009500|587736500|17502652000|18044730445|0|26|771.505|0|2537
2025-07-04 12:04:18|pink_usa_1276|FEEXF|14|201506|202412|41|201006|202009|10.51|2.31|2.04|0.7|1.55|0.42|2.24|0.42|0.77|0.25|0|0|4.59|11|23.94|23.58|0|0|0|0|1.16|0.57|0|0|293419793|105919000|997787000|283361800|389207811|381897782|93|0.6507|0|8977
2025-07-04 12:04:20|pink_usa_1277|BPMUF|9|201306|202412|58|201012|202506|46.74|8.76|10.24|4.79|11.35|3.4|16.23|7.89|-1.52|1.18|-2.57|-0.95|0|0|-27.97|2.76|4.6|4|0|0|1.05|1.92|0|0|232867970|133587700|1769500|680042300|707477010|0|42|57.7|0|225
2025-07-04 12:04:22|pink_usa_1278|TMNSF|50|202503|202503|62|200912|202506|55.01|30.91|8.07|13.37|7.24|5.15|14.16|7.71|1.25|1.05|0.36|-0.34|0.95|2.07|9.03|9.69|0|0|0|0|0.73|1.59|0|0|131158234|134556000|66198000|5849213100|5266793103|5451207996|0|74.49|0|4600
2025-07-04 12:04:23|pink_usa_1279|TMSNY|50|202503|202503|35|201609|202506|55.45|29.93|11.68|11.54|10.17|4.99|21.51|7.46|1.25|1.05|0.87|-0.72|1.3|2.15|9.03|9.69|6.54|8|0|0|1.45|0.88|0|0|131158234|134556000|66198000|5681643000|5099222964|5277770448|196354|72.12|0|4600
2025-07-04 12:04:25|pink_usa_1280|VACNY|0||202412|30|201712|202506|41.68|52.74|6.05|8.56|7.82|11.87|9.91|15.01|1.78|0.32|2.46|0.66|2.45|1.81|12.13|13.25|0|0|0|0|-0.04|-0.6|0|0|95025209|175040900|158123200|12620127500|12527565741|0|494746|41.792|0|2013
2025-07-04 12:04:26|pink_usa_1281|PSPSF|49|202503|202503|62|200912|202506|16.23|19.91|17.5|24.37|11.77|19.51|1.09|1.28|0.57|0.39|2.22|-0.93|2.63|2.64|4.91|4.42|1.13|1|0|0|0.28|0.78|0|0|56451943|38930000|237600|10374709900|7969547625|7969547625|4471|173.75|0|95
2025-07-04 12:04:28|pink_usa_1282|HNHPF|45|202503|202503|58|201012|202506|12.21|14.44|0.28|0.19|0.32|0.35|1.53|1.53|0.56|0.65|0|0|4.04|3.02|8.56|5.09|2.86|3|0|0|0.77|0.66|0|0|23034162767|40445037900|10751873400|73010288100|75573209024|75906464755|454047|10.8815|0|1290000
2025-07-04 12:04:30|pink_usa_1283|CUII|38|202006|202006|32|201209|202009|213.95|62.5|7.67|0.1|7.05|0.33|27.09|0|0.16|0.44|0|0|0|0|12.45|1.03|7.28|8|0|0|-2|-2.1|0|0|27882937|59910900|7406000|-41924200|2942|2942|0|0.0001|0|350
2025-07-04 12:04:32|pink_usa_1284|SMUUY|46|202006|202006|33|201206|202009|11.05|5.65|1.18|-3.24|2.92|1.4|1.67|0.53|0.59|0.17|0|0|4.36|9.7|10.02|6.7|0|0|0|0|0.99|1.46|55319176086|78914975300|12463998157|25552748500|1351335700|-15966476800|6891861780|6891472500|13090|8.11|-48.87|17552
2025-07-04 12:04:33|pink_usa_1285|BKKPF|49|202503|202503|62|200912|202506|10.28|6.05|2.06|-1.99|3.35|1.49|1.01|0.5|0.69|1.04|0|0|3.24|5.85|6.24|4.06|0|0|0|0|1.19|1.63|61388852447|92305970800|12716866217|27969072600|2106216000|-2432653700|8217568685|8217569115|14|4.305|0|24096
2025-07-04 12:04:35|pink_usa_1286|BKKLY|49|202503|202503|53|201203|202506|10.03|6.04|1.62|-1.9|3.26|1.49|0.96|0.5|0.69|1.04|0|0|3.7|5.93|6.24|4.06|0|0|0|0|0.62|1.64|61388852447|92305970800|12716866217|27969072600|2106216000|-2442197500|8208024900|8208024900|96397|21.5|0|24096
2025-07-04 12:04:37|pink_usa_1287|BKAYY|49|202503|202503|34|201612|202506|11.24|11.25|2.88|-1.21|2.79|2.23|1.08|0.81|1.32|0.73|0|0|2.5|2|4.57|4.86|0|0|0|0|-0.38|0.54|32614097043|63725173800|4545004247|4319317900|1022315000|13890748200|9562490600|9562490600|0|26|0|
2025-07-04 12:04:38|pink_usa_1288|KPCPY|57|202503|202503|56|201106|202506|11.17|8.46|2.59|-0.1|3.01|1.93|1.55|0.68|0.67|0.44|1.52|6.57|2.57|5.78|8.32|4.33|0|0|0|0|0.75|1.3|46586840159|75430030500|7828277406|30158087500|1815972000|-8703654200|11692631706|11692633680|497255|19.74|0|11219
2025-07-04 12:04:40|pink_usa_1289|PEXNY|49|202503|202503|62|200912|202506|16.56|9.32|2.81|1.93|2.8|2.32|1.77|1.31|0.34|0.18|3.53|7.56|4.09|5.53|8.57|8.1|3.76|4|0|0|0.83|1.45|0|0|3017664007|4535690800|13381335000|18710667800|20445424810|20613663980|11202|10.3|0|1982
2025-07-04 12:04:42|pink_usa_1290|PTXLF|49|202503|202503|62|200912|202506|15.12|6.84|2.55|1.91|2.64|1.7|1.44|0.96|0.34|0.18|4.31|3.48|3.61|7.43|8.57|8.1|0|0|0|0|0.67|1|0|0|3017664007|4535690800|13381335000|13271787800|15006544812|15130029474|13|3.78|0|1982
2025-07-04 12:04:43|pink_usa_1291|SCVPY|49|202503|202503|33|201703|202506|21.05|42.3|1.65|1.49|1.02|0.4|1.56|0.57|1.03|0.91|3.02|1.06|3.82|3.02|9.61|5.2|0|0|0|0|-0.24|1.09|0|0|1254204130|1257610600|11047089900|15923306600|5880000000|5879917680|0|4.9|0|14950
2025-07-04 12:04:45|pink_usa_1292|TOIPY|49|202503|202503|31|201709|202506|12.2|9.49|0.48|0.45|0.36|0.16|0.97|0.42|0.76|0.94|-2.63|-13|5.73|6.38|6.77|-4.17|0|0|0|0|0.97|2.54|0|0|1502207270|1310744800|4533531400|5294962300|2028323088|1846044812|605|9.08|0|
2025-07-04 12:04:47|pink_usa_1293|AIPUY|50|202503|202503|40|201506|202506|40.34|26.36|14.58|16.52|13.71|7.37|6.08|4|0.4|0.01|1.61|1.81|1.47|2.3|10.1|8.1|3.74|4|0|0|0.44|1.55|0|0|1364526964|312645000|3489612300|14295955600|14499985500|14180539625|7478|10.15|0|4094
2025-07-04 12:04:48|pink_usa_1294|APTPF|50|202503|202503|35|201609|202506|39.72|23.89|14.52|14.88|13.94|6.68|5.96|3.63|0.4|0.01|0.94|1.9|1.21|2.5|10.1|8.1|0|0|0|0|0.75|-0.17|0|0|1364526964|312645000|3489612300|12938814100|13142844000|12853296632|3|0.92|0|4094
2025-07-04 12:04:50|pink_usa_1295|THNUY|49|202503|202503|45|201403|202506|6.33|5.46|0.64|4.65|2.21|2.22|0.73|0.46|2.66|0.78|15.6|82.64|9.62|10.15|3.03|6.93|0|0|0|0|0.31|1.42|19671917225|460662100|4738899682|814686000|22804700|2156257800|1032874940|1032887745|0|9.85|0|547
2025-07-04 12:04:51|pink_usa_1296|CPPCY|59|202503|202503|26|201812|202506|28.89|18.26|1.53|1.28|1|0.5|6.28|3.46|2.34|2.31|1.64|1.21|1.73|2.72|14.73|7.91|5.64|7|0|0|0.86|0.7|0|0|755224965|1446513600|5525982700|27123332600|13717195227|13717041000|0|15.27|0|39047
2025-07-04 12:04:53|pink_usa_1297|AVIFY|49|202503|202503|62|200912|202506|18.24|24.45|4.17|3.34|3.69|4.2|12.46|9.81|1.26|1.16|4.75|4.32|5.75|3.56|33.69|18.32|5.93|6|0|0|0.33|0.38|0|0|593414048|1030929300|6044412600|28228200900|26173045360|26162400000|4173|8.8|0|7914
2025-07-04 12:04:55|pink_usa_1298|AVIVF|49|202503|202503|29|201803|202506|18.64|16.31|3.76|3.28|3.2|2.8|8.28|6.54|1.26|1.16|3.81|4.34|4.08|5.3|33.69|18.32|0|0|0|0|0.19|0.41|0|0|593414048|1030929300|6044412600|19513766500|17458610939|17451510000|0|5.87|0|7914
2025-07-04 12:04:57|pink_usa_1299|INDOY|49|202503|202503|23|201409|202006|33.11|137.88|1.04|1.02|0.57|0.2|1.51|0.82|1.19|1.96|-10.43|-17.09|2.97|3.88|7.21|-0.01|2.95|3|0|0|1.19|1.79|0|0|289927415|620421500|8988858700|10140779500|3059930840|3059930840|0|5.45|0|11125
2025-07-04 12:04:58|pink_usa_1300|TSCFY|49|202503|202503|40|201506|202506|9.15|12.5|5.03|3.12|2.83|4.21|1.54|1.86|3.02|0.38|7.27|14.37|7.07|7.68|5.24|9.61|0|0|0|0|0.27|-0.03|4954516367|6484508700|299928111|237168800|127334900|2708499500|2441997750|2441997750|0|30.5|0|
2025-07-04 12:05:00|pink_usa_1301|TACYY|47|202009|202009|12|201709|202009|40.18|13.94|2.12|1.7|1.58|1.13|4.73|3.29|1.18|2.04|0|0|3.13|7.33|10.02|7.55|4|3|0|0|-0.42|0.76|0|0|461505105|313800600|2270673200|3739631000|2500408416|2500408416|264|5.28|-43.53|5573
2025-07-04 12:05:01|pink_usa_1302|BDULF|49|202503|202503|62|200912|202506|120.16|20.93|17.9|4.5|15.35|3.12|19.52|3.18|0.54|0.08|1.12|2.14|1.04|3.6|10.68|7.34|4.29|5|0|0|0.45|0.68|0|0|174325907|308617900|2650692200|9839309100|9797419171|9797419171|15|0.6165|0|11628
2025-07-04 12:05:03|pink_usa_1303|KGTHY|49|202503|202503|23|201909|202506|15.46|9.6|8.1|7.79|5.04|3.32|3.56|1.68|4.99|1.35|0|0|1.6|5|3.34|7.36|0|0|0|0|0|0|0|0|39358604|112771900|27088900|3601646400|2062667200|2062667200|5689|8|0|1068
2025-07-04 12:05:05|pink_usa_1304|INGVF|85|202503|202503|67|200809|202506|31.2|10.16|2.01|0.33|3.7|2.8|0.77|1.14|4.65|3.26|11.1|-1.9|5.48|5.51|2.3|1.02|0|0|0|0|1.86|2.31|604334797607|769591436900|75725424447|151521870700|3470731600|95889705200|64022662970|83968550160|13790|21.53|0|53431
2025-07-04 12:05:07|pink_usa_1305|NNGRY|22|201912|202412|32|201706|202506|7.98|11.16|-5.33|-5.42|0.77|1.51|0.47|0.79|0.42|0.53|9.81|9.02|6.7|5.84|4.33|4.64|0|0|0|0|1|0.99|0|0|107557925096|117562558000|529719600|-87693426000|17783952025|21612500000|787915|33.25|0|14913
2025-07-04 12:05:09|pink_usa_1306|NNGPF|22|201912|202412|40|201506|202506|7.92|11.23|-4.64|-5.4|0.73|1.52|0.45|0.8|0.42|0.53|1.43|5.2|3.56|5.72|4.33|4.64|0|0|0|0|0.63|1.32|0|0|107557925096|117562558000|529719600|-87577766800|17899611224|21753062500|7693|66.9325|0|14913
2025-07-04 12:05:10|pink_usa_1307|AEGOF|132|201712|202412|26|201812|202506|12.33|18.31|-2.57|-2.71|0.38|0.69|0.44|1.2|0.52|0.52|0|0|3.96|5.5|2.31|2.51|0|0|0|0|1.24|1.07|1016208487|16371600|120715843947|60544524900|285643300|-43958611200|11481917790|18976720000|989|7.21|0|23536
2025-07-04 12:05:13|pink_usa_1308|ABMRF|29|202503|202503|33|201703|202506|9.45|9.65|8.38|4.16|2.02|2.4|0.79|0.76|4.4|3.09|0|0|2.08|5.54|1.95|0.44|0|0|0|0|1.21|1.56|287254238713|321204627300|33127752012|50341333000|1771355300|64299369500|22742226780|25662000000|17747|27.3|0|18684
2025-07-04 12:05:15|pink_usa_1309|AAVMY|29|202503|202503|24|201906|202506|8.86|9.68|6.75|4.09|1.52|2.41|0.55|0.77|4.4|3.09|0|0|3.84|5.52|1.95|0.44|0|0|0|0|1.89|1.88|287254238713|321204627300|33127752012|50341333000|1771355300|64357682900|22800540182|25727800000|242416|27.37|0|18684
2025-07-04 12:05:16|pink_usa_1310|RYDAF|67|202503|202503|67|200809|202506|17.86|16.36|0.6|0.7|0.59|0.81|0.97|1.17|0.28|0.43|6.51|14.2|5.87|3.95|10.94|-4.13|0|0|0|0|0.86|0.77|0|0|16519032803|35601000000|213100000000|251560815600|208794815550|276537900000|335179|35.5|0|83000
2025-07-04 12:05:18|pink_usa_1311|RYDBF|64|202006|202006|47|200809|202006|20.17|12.82|0.62|0.66|0.59|0.37|0.96|0.61|0.28|0.67|6.7|15.32|6.32|10.31|10.94|-4.13|0|0|0|0|0.96|1.1|0|0|15378827603|27939000000|213100000000|175980935400|95250564260|95035560000|617300|12.2|-58.57|83000
2025-07-04 12:05:20|pink_usa_1312|EXXRF|16|201212|202412|34|201612|202506|8.17|1.38|0.44|0.52|0.3|1.33|0.85|0.54|4.98|0.11|10.09|-13.29|0.67|0.56|1.44|-0.79|0|0|0|0|1.83|1.09|0|0|20946438490|159207200|39970771800|25408366800|21311642690|15307000820|59391|99.7|0|268979
2025-07-04 12:05:21|pink_usa_1313|EADSY|49|202503|202503|58|201012|202506|33.28|34.9|0.67|0.96|0.84|2.21|7.49|6.93|1.32|0.42|1.41|-2.7|1.4|1.08|8.72|-27.08|1.93|2|0|0|1.41|1.86|0|0|12346806454|19457046400|19047411100|155506949700|164898327132|163681915320|33760426|52.36|0|135154
2025-07-04 12:05:23|pink_usa_1314|UNLVF|108|201012|202006|35|201112|202009|19.88|24.53|2.41|3.31|2.11|2.81|8.45|8.88|1.24|1.84|7.37|7.64|3.49|2.28|17.85|13.42|0|0|0|0|0.12|0.41|0|0|4156962316|6619807600|12791996600|184795891600|156112307890|173377228561|376425|59.5553|1.89|150000
2025-07-04 12:05:25|pink_usa_1315|AHODF|46|202503|202503|59|201009|202506|15.14|19.49|0.38|0.38|0.42|0.38|2.1|2.22|0.3|0.31|8.16|6.94|2.99|3.21|12.93|12.67|0|0|0|0|0.63|0.47|0|0|4207508007|5565340900|20552219600|36519711000|36982948238|43548250000|11803|40.51|0|380000
2025-07-04 12:05:27|pink_usa_1316|ADRNY|46|202503|202503|59|201009|202506|14.64|20.07|0.36|0.38|0.39|0.4|2.03|2.28|0.3|0.31|10.84|5.91|2.36|3.16|12.93|12.67|7.29|9|0|0|0.93|0.4|0|0|4207508007|5565340900|20552219600|37633490200|38096727474|44859750000|2776129|41.73|0|380000
2025-07-04 12:05:29|pink_usa_1317|ASMLF|106|202503|202503|103|199909|202506|36.59|33.74|4.67|10.99|5.41|9.56|6.37|16.62|0.39|0.21|0.43|0.95|0.86|0.87|14.44|19.8|0|0|0|0|1.37|0.61|0|0|2791184845|9853099400|2930781000|308974221500|314910124264|335661824000|3248414|800.72|0|26200
2025-07-04 12:05:31|pink_usa_1318|HEINY|0||202412|50|201212|202506|27.28|47.17|2.66|2.93|1.94|1.53|3.07|2.42|1.08|0.8|0.62|-2.08|1.78|2.38|6.93|2.68|0|0|0|0|0.92|0.82|0|0|1965425365|2445339500|13335212200|66206687800|49393118010|0|4265347|43.7|0|85000
2025-07-04 12:05:33|pink_usa_1319|HINKF|0||202412|62|200912|202506|24.72|47.52|2.44|2.99|1.78|1.55|2.94|2.44|1.08|0.8|0.34|-2.1|1.94|2.36|6.93|2.68|0|0|0|0|1.02|0.83|0|0|1965425365|2445339500|13335212200|66576713600|49763279423|0|50024|88.055|0|85000
2025-07-04 12:05:35|pink_usa_1320|HKHHY|0||202006|50|201212|202506|23.14|39.86|1.89|2.09|0.92|0.66|2.8|2.12|2.2|3.13|1.08|-6.92|2.01|2.78|4.05|1.34|0|0|0|0|0.76|0.81|0|0|1965425365|2445339500|13335212200|48025877000|21099791880|0|660929|37.35|0|85000
2025-07-04 12:05:36|pink_usa_1321|ADYEY|4|201806|202412|22|201912|202506|106.47|57.69|10.97|15.83|16.65|23.97|22.81|13.09|0|0|-0.11|-0.11|0|0|24.33|22.29|0|0|0|0|0|0|0|0|3057206383|10276985700|178309700|47372391700|57649377397|27004994208|8478157|18.31|0|1448
2025-07-04 12:05:38|pink_usa_1322|ADYYF|4|201806|202412|22|201912|202506|105.58|57.85|10.88|15.63|16.5|24.04|27.77|13.13|0|0|-0.11|-0.11|0|0|24.33|22.29|0|0|0|0|0.96|0.83|0|0|3057206383|10276985700|178309700|47529841500|57806827200|54157410000|301226|1836|0|1448
2025-07-04 12:05:39|pink_usa_1323|RDSMY|79|202006|202006|77|200106|202009|63.35|40.76|1.07|3.05|0.98|2.77|1.36|3.34|0.33|0.56|3.82|4.64|2.82|1.76|9.5|5.78|2.5|3|0|0|1.15|0.54|0|0|1552702825|2198729900|4538043500|30299299900|27776665060|27511097600|666152|40.268|34.33|21940
2025-07-04 12:05:41|pink_usa_1324|AKZOY|130|202503|202503|123|199409|202506|17.48|23.9|1.23|2.23|1.05|1.05|2.85|2.39|0.85|1.27|7.97|6.59|2.78|3.17|13.23|6.06|4.18|7|0.05|0|1.23|1.39|0|0|1821062561|1917888800|2247131700|16694380400|11982997881|13364302764|1712863|23.37|0|32400
2025-07-04 12:05:43|pink_usa_1325|ALLVF|31|202006|202006|7|201806|202003|13.75|25.31|2.7|2.41|0.24|0.35|16.38|29.37|1.36|-15.75|8.82|10.05|0|0|-0.72|-4.28|3.93|6|0|0|0.19|1.28|0|0|1567734010|1810043900|15917791900|39583081500|5394520053|5489181000|20029|4.59|-6.33|45409
2025-07-04 12:05:44|pink_usa_1326|ALTCY|31|202006|202006|7|201806|202003|12.84|24.59|2.44|2.38|0.36|0.34|0|0|1.36|-15.75|0|0|0|0|-0.72|-4.28|0|0|0|0|-1.09|1.29|0|0|1567734010|1810043900|15917791900|39183486500|5241733190|5333714000|74|22.3|-11.68|45409
2025-07-04 12:05:45|pink_usa_1327|ALVVF|31|202006|202006|6|201809|202003|15.8|28.61|2.68|2.42|0.24|0.38|15.41|35.48|1.36|-15.75|24.19|10.44|0|0|-0.72|-4.28|0|0|0|0|-0.31|0.77|0|0|1567734010|1810043900|15917791900|39724114700|5782361364|5883828000|451|4.92|12.97|45409
2025-07-04 12:05:47|pink_usa_1328|RYLPF|133|202003|202003|20|201509|202009|26.76|36.64|1.82|2.12|1.57|1.15|2.31|1.51|0.46|0.31|4.58|6.39|2.53|3.92|8.82|6.86|0|0|0|0|0.81|0.55|0|0|3341401819|1597362400|3210407200|26960615700|21617829521|21872846514|7121|24.366|0|80718
2025-07-04 12:05:49|pink_usa_1329|SFFYF|25|202503|202503|27|201809|202506|10.84|8.49|0.66|0.98|0.47|0.49|1.26|0.93|0.61|0.51|1.8|-8.43|3.05|13.73|6.59|6.44|0|0|0|0|1.18|1.35|0|0|774387527|700267500|864871200|4195517200|3105610908|3228581640|3747|25.26|0|35789
2025-07-04 12:05:50|pink_usa_1330|WTKWY|0||202412|62|200912|202506|25.07|34.47|2.77|4.78|2.69|6.28|6.42|24.07|1.46|2.48|3.77|3.89|2.97|1.58|9.13|14.09|0|0|0|0|1.06|0.38|0|0|753375978|992703800|494854800|41682399900|38904176556|0|6125597|166.86|0|19000
2025-07-04 12:05:53|pink_usa_1331|EUXTF|30|202503|202503|42|201412|202506|17.98|27.34|6.13|9.98|6.59|9.57|5.2|3.75|0.62|0.72|-0.8|-0.46|1.8|1.98|26.75|14.36|6.71|6|0|0|0.75|1.78|0|0|9875733776|1841909200|114536400|18802455600|17155798695|11631373110|4875|166.95|0|1086
2025-07-04 12:05:54|pink_usa_1332|TNTFF|88|202503|202503|67|200809|202506|17.95|22.51|0.71|0.49|0.48|0.13|9.97|2.22|-1.87|3.16|10.56|10.66|7.16|8.53|19.89|4.82|0|0|0|0|0.91|2.25|0|0|574479657|454578600|716414800|667083000|461440285|454225124|17|0.919|0|40810
2025-07-04 12:05:56|pink_usa_1333|ASMIY|149|202503|202503|134|199112|202506|59.58|60.66|1.73|4.46|1.88|9.4|15.77|7.93|5.49|0|12.56|3.8|1.29|0.52|6.21|16.42|3.05|7|0|0|2.21|0.93|0|0|265536508|1239159600|242688000|30182241400|31421400971|31759363360|9031195|640.93|0|1635
2025-07-04 12:05:59|pink_usa_1334|RANJY|50|202503|202503|62|200912|202506|37.58|70.01|0.44|0.44|0.39|0.32|2.11|1.93|0.36|0.55|4.55|4.05|4.28|3.8|8.36|4.66|6.68|8|0|0|1.33|1.66|0|0|324205685|309546400|781917300|10063775800|8074453248|8478720000|117108|23.04|0|38280
2025-07-04 12:06:01|pink_usa_1335|TMOAY|50|202503|202503|32|201206|202006|91.48|2.82|1.48|0.81|1.57|1.17|2.08|4.69|0.22|0|0|0|0|0|4.64|-44.37|5.61|8|0|0|0.22|0.86|0|0|269376038|278323300|74272800|447440400|725763720|774727820|31348|2.95|0|4516
2025-07-04 12:06:03|pink_usa_1336|BESIY|90|202503|202503|110|199712|202506|26.91|61.88|1.6|7.14|2.76|18.9|3|21.36|0.28|1.03|6.55|2.13|4.53|1.66|7.6|20.06|3.84|8|0.21|0.49|1.43|1.42|0|0|155708073|439140200|41613000|11999541400|11869015603|12685355515|150295|150.325|0|1665
2025-07-04 12:06:05|pink_usa_1337|SBFFY|0||202412|65|200903|202506|22.54|32.51|2.51|2.6|1.05|1.02|1.54|1.3|1.74|2.45|-0.93|4.46|1.72|3.61|2.43|4.09|0|0|0|0|1.08|0.87|0|0|436678731|806000000|813000000|14956543000|4709696250|0|99|26.98|0|4259
2025-07-04 12:06:07|pink_usa_1338|ARCVF|77|201312|202412|42|201412|202506|32.57|16.94|0.59|0.72|0.53|0.82|1.75|3.41|0.74|0.69|0|0|2.58|2.29|3.37|0.8|0|0|0|0|0.61|-0.64|0|0|184391534|371483500|411664700|4894330600|4380288981|3687668361|6493|48.99|0|27875
2025-07-04 12:06:09|pink_usa_1339|ARCAY|77|201312|202412|42|201412|202506|32.33|16.48|0.62|0.68|0.55|0.8|4.47|3.32|0.74|0.69|0|0|2.14|2.38|3.37|0.8|0|0|0|0|0.82|1.25|0|0|184391534|371483500|411664700|4774071600|4260029976|3586424966|2967|47.645|0|27875
2025-07-04 12:06:12|pink_usa_1340|PHGUF|49|202503|202503|22|201503|202009|19.85|17.46|8.48|3.44|12.05|2.9|11.83|3.68|1.14|0.41|-9.31|-2.03|0|0|-189.62|21.99|5.39|9|0|0|1.44|2.21|0|0|49009873|107273000|15781400|768943800|786520765|817032565|98|1.15|0|231
2025-07-04 12:06:13|pink_usa_1341|CSNVY|0||202006|39|201012|202009|257.3|97.35|1.72|2.63|1.45|2.36|2.33|1.64|0.48|0.68|8.17|-0.02|3.41|3.2|4|2.89|0|0|0|0|0.48|1.21|0|0|90469741|51300100|456503600|1737743400|1320578905|0|722|22.73|0|2213
2025-07-04 12:06:15|pink_usa_1342|HDUGF|46|202006|202006|43|200912|202009|11.98|9.73|0.83|0.68|0.63|0.54|1.5|1.06|0.52|0.29|4|3.73|2.93|0|9.08|8.37|6.51|8|0|0|0.31|0.71|0|0|135627907|38100000|590900000|2348585200|1874485200|1876511088|898|53.88|-18.86|24720
2025-07-04 12:06:16|pink_usa_1343|FLTDF|4|201506|201912|10|201712|202006|20.33|28.28|11.3|14.47|5.66|7.39|4.11|4.88|3.14|4.84|20.98|-45.6|4.06|13.53|7.94|4.73|0|0|0|0|-0.33|0.79|0|0|5968040|6050900|48504500|3599756400|1810079532|1838578095|6103|39.51|39.86|519
2025-07-04 12:06:18|pink_usa_1344|KHOLY|51|202503|202503|63|200906|202503|14.25|136.04|0.54|1.03|0.31|0.15|1.24|0.64|1.14|1.8|-3.69|-42.41|2.34|4.7|7.18|4.22|2.95|3|0|0|0.74|1.13|0|0|6613596338|19830750300|5191217700|26134489500|9734428800|9737848320|100123|19.2|0|94385
2025-07-04 12:06:26|pink_usa_1345|AKBTY|44|202503|202503|59|201009|202506|8.52|7.27|3.47|1.12|2.94|1.8|1.39|1.42|1.23|1.29|3.45|-1.59|3.9|1.83|6.69|4.95|0|0|0|0|0.82|0.91|49271063410|42860209200|10688885424|14882226500|774567200|2445380800|9100000000|9110574900|88906|3.5|0|12633
2025-07-04 12:06:28|pink_usa_1346|TKGBY|40|202503|202503|54|201112|202506|7.8|5.08|3.67|1.54|2.54|1.52|1.18|1.56|1.51|0.79|0|0|2.34|3.47|5.8|5.1|0|0|0|0|0.59|0.94|50120417406|44803706700|9578020237|20897849900|795340900|200574700|13965000000|1395250346963|22378|3.325|0|18759
2025-07-04 12:06:30|pink_usa_1347|TKYVY|49|202503|202503|60|201006|202506|4.94|3.48|1.79|2.87|1.28|0.98|0.74|0.98|1.75|2.57|-8.15|-30.21|0.74|0|6.92|4.78|0|0|0|0|1.01|0.74|38694671829|49564558900|9274056867|20764304700|618239200|2067854100|6247030860|2402645490|0|6.3|0|16710
2025-07-04 12:06:31|pink_usa_1348|THBIY|46|202006|202006|43|200912|202009|4.52|1.2|2.65|5.31|1.49|0.29|0.96|0.24|1.78|3|0|0|1.93|0|12.22|2.92|0|0|0|0|0.31|0.77|43741782220|59524135900|7573113795|4433618500|1354162800|15446573800|1484265600|1072754640|364|1.2|-48.28|18967
2025-07-04 12:06:33|pink_usa_1349|ERELY|51|202409|202409|41|201412|202503|8.78|7.15|1.17|0.69|1.17|0.62|1.13|0.57|0.31|0.53|0|0|7.43|1.14|9.88|3.86|2.89|3|0|0|-1.13|-0.16|0|0|1197537873|1533224800|3568112200|5972740700|3784416188|3940376759|156|5.63|0|11453
2025-07-04 12:06:35|pink_usa_1350|TKHVY|49|202503|202503|50|201212|202506|12.36|2.82|0.34|0.42|0.4|0.39|0.81|0.46|0.41|0.1|0|0|0.04|1.35|9.64|3.2|2.88|2|0|0|0.16|-0.68|0|0|1665872883|5531000000|18200000000|5194609200|8830609200|8755425000|5226|64.26|0|39020
2025-07-04 12:06:37|pink_usa_1351|ACKAY|49|202503|202503|52|201203|202503|12.02|19.5|0.79|0.53|0.54|0.15|1.79|1.03|1.07|2.08|2.13|1.69|2.87|1.76|8.24|4.75|5.68|7|0|0|-0.06|1.48|0|0|784359198|1155141000|941608500|4897086600|1924934544|2143409216|801|15.86|0|32645
2025-07-04 12:06:39|pink_usa_1352|AEBZY|51|202503|202503|64|200906|202506|49.18|6.43|2.01|1.05|1.37|0.32|1.86|0.89|0.69|1.03|2.12|2.93|1.77|0.93|5.12|3.13|4.28|5|0|0|0.53|0.66|0|0|808080927|730033700|1884574500|6209143500|2072368410|2072368410|10576|0.7|0|16866
2025-07-04 12:06:42|pink_usa_1353|UELKY|47|202503|202503|23|201909|202506|5.56|1.74|0.98|0.8|0.6|0.3|1.61|1|1.5|1.51|0|0|1.29|7.74|11.68|7.21|3.72|5|0|0|0|0|0|0|570966631|630483000|353032200|1864020600|968610948|900103434|0|26.23|0|9204
2025-07-04 12:06:44|pink_usa_1354|TAVHY|50|202503|202503|58|201012|202506|12.36|16.95|2.9|2.36|1.74|1.29|2.3|1.42|1.94|1.3|6.81|0.48|6.55|8.91|7.55|0.11|4.49|2|0|0|0.48|1.04|0|0|364160579|405025200|291878200|4175271000|2382670571|2382670571|103504|26.235|0|22359
2025-07-04 12:06:46|pink_usa_1355|KOZZF|40|202006|202006|8|201809|202009|5.02|4.93|2.13|1.47|3.59|2.92|1.77|1.6|0.01|0|0|0|0|0|37.61|33.96|0|0|0|0|-0.04|-0.28|0|0|454218509|765831100|94391500|778993900|1544825000|1544825000|34|10.13|-12.59|2167
2025-07-04 12:06:47|pink_usa_1356|FOVSY|45|202503|202503|58|201012|202506|11.07|7.71|0.72|0.72|0.63|0.44|4.06|2.35|0.89|1.1|0|0|5.55|3.91|21.65|18.42|4.7|6|0|0|0.74|0.59|0|0|365262040|1300460900|648985900|10021376300|7720020000|772002000|648|11|0|10875
2025-07-04 12:06:49|pink_usa_1357|TRKNY|47|202503|202503|37|201603|202506|25.78|13.46|1.6|1.29|0.95|0.95|2.98|1.09|2.04|0.36|0|0|1.34|2.63|9.89|11.2|5.64|7|0|0|0.1|0.16|0|0|779872720|233527300|2305017100|6057246100|4725000000|4725000000|322|2.7|0|33921
2025-07-04 12:06:51|pink_usa_1358|RTNTF|0||202412|67|200809|202506|79.36|10.04|2.66|2.8|2.19|2.16|2.43|2.09|0.65|0.23|6.21|3.83|4.44|5.75|8.67|12.3|0|0|0|0|1.04|0.48|0|0|8042925926|7200000000|55836000000|123353423400|115392423400|0|24888|71|0|46000
2025-07-04 12:06:53|pink_usa_1359|DIISY|8|201312|202412|42|201412|202506|12.64|30.45|0.03|-0.27|1.28|0.99|1.52|1.8|0.17|0.13|11.94|10.33|7.39|2.16|12.92|11.78|0|0|0|0|0.61|0.56|0|0|8093621318|1474880200|350311300|4544430400|5610374475|5958812400|21269|17.25|0|10762
2025-07-04 12:06:54|pink_usa_1360|BAESY|0||202412|84|200406|202506|23.68|32.23|0.96|0.99|0.94|2.4|3.26|5.29|0.86|0.72|4.6|3.95|3.94|1.65|8.73|13.25|0|0|0|0|0.86|0.85|0|0|3933602864|4238680600|4621991900|83480156100|77087001096|0|49202786|105.07|0|87810
2025-07-04 12:06:57|pink_usa_1361|LSGOF|0||202503|61|201003|202506|17.57|12.78|13.22|10.51|8.24|6.11|0.78|0.77|0.47|0.67|5.05|-2.13|4.46|6.05|4.74|-6.16|0|0|0|0|1.01|1.63|0|0|209865583|50454700|17318000|12142920500|6482939211|0|6344|8.7026|0|568
2025-07-04 12:06:59|pink_usa_1362|RTOKY|0||202006|79|200012|202009|55.99|42.74|2.13|4.15|1.69|4.37|14.63|10|-4.85|1.68|3.52|-0.92|2.63|0|21.06|10.27|0|0|0|0|0.58|1.29|0|0|339427859|1201717900|774968300|14218966700|13432788252|0|2319805|36.22|28.49|42933
2025-07-04 12:07:01|pink_usa_1363|RKLIF|0||202412|67|200809|202506|81.46|30.33|1.99|4.2|1.61|1.71|9.79|2.21|-4.72|0.87|0.65|-0.95|1.57|2.51|21.06|10.27|0|0|0|0|0.5|1.28|0|0|358563236|1143113700|774968300|15189545400|11736363333|0|26016|4.67|0|42933
2025-07-04 12:07:03|pink_usa_1364|SGPYY|0||202503|67|200809|202506|28.84|39.14|3.51|4.21|3.5|5.62|5.08|16.17|0.44|1.82|4.92|2.08|2.74|1.57|12.47|14.12|0|0|0|0|1.07|1.17|0|0|245220191|742589500|244926000|17859973700|16862991675|0|1061365|68.87|0|12643
2025-07-04 12:07:05|pink_usa_1365|BAFYY|0||202006|33|201206|202009|27.32|14.35|0.25|0.18|0.23|0.2|1.68|0.98|0.66|0.34|5.35|4.18|2.36|2.34|15.13|5.27|0|0|0|0|0.17|1.22|0|0|748935520|981019300|249870700|1690061400|1985475000|0|32890|5.755|2.58|26130
2025-07-04 12:07:07|pink_usa_1366|BAFBF|0||202412|67|200809|202506|19.53|16.23|0.23|0.19|0.22|0.35|1.75|2.46|0.66|0.85|2.04|4.33|3.2|2.37|15.13|5.27|0|0|0|0|0.49|1.63|0|0|769733329|1622443500|249870700|3034759600|3453859490|0|1061|6.95|0|26130
2025-07-04 12:07:10|pink_usa_1367|INVVY|26|202006|202006|21|201412|202003|25.26|3.73|1.78|0.71|2.14|1.95|13.84|19.85|-1.05|4.07|0|0|0|0|39.97|-38.99|8.24|8|0|0|0.58|0.87|0|0|762739130|908000000|95000000|513311800|1185343272|1249452416|306454|8.08|146.62|796
2025-07-04 12:07:11|pink_usa_1368|IZQVF|26|202006|202006|21|201412|202003|25.06|3.63|1.62|0.56|2|1.84|11.25|17.7|-1.05|4.07|0|0|0|0|39.97|-38.99|0|0|0|0|0.37|0.39|0|0|762739130|908000000|95000000|450231700|1122261885|1182959280|8021|1.53|147.28|796
2025-07-04 12:07:12|pink_usa_1369|CMPGY|0||202503|67|200809|202506|22.82|40.19|1.03|1.03|0.97|1.34|6.88|8.41|0.94|0.81|4.62|2.86|2.55|1.79|11.84|13.62|0|0|0|0|0.7|1.31|0|0|842264334|653000000|2388647000|63685979400|58584979380|0|9528846|34.52|0|596440
2025-07-04 12:07:14|pink_usa_1370|TPRKY|0||202412|10|201803|202009|1510.09|5268.96|0.51|0.46|0.43|0.31|1.05|0.71|0.42|0.22|3.56|4.64|3.33|2.31|8.94|0.04|0|0|0|0|1.66|2.84|0|0|181995117|306670700|2551635000|1999857900|1760694910|0|39250|8.332|0|29215
2025-07-04 12:07:17|pink_usa_1371|INCPY|0||202006|29|201306|202009|26.14|99.26|0.37|0.22|0.38|0.23|2.12|1.59|0.4|0.46|7.5|13.4|3.7|0|11.48|1.45|0|0|0|0|0.81|1.73|0|0|623431700|616060400|1118140500|2190458000|2163009200|0|697|5.5|-17.66|17404
2025-07-04 12:07:19|pink_usa_1372|FNLPF|0||202412|66|200812|202506|47.59|103.14|7.2|5.34|6.74|4.15|5.28|3.77|0.17|0.22|1.45|0.89|2.01|1.65|17.33|4.94|0|0|0|0|0.4|0.97|0|0|614946938|1297816000|2700901000|14415578900|14516803920|0|223619|19.7|0|5482
2025-07-04 12:07:21|pink_usa_1373|HKMPY|0||202412|57|201103|202506|22.56|17.25|3.38|3.42|2.95|1.98|3.48|2.65|0.42|0.54|2.95|5.97|1.74|2.88|8.9|19.29|0|0|0|0|0.52|0.01|0|0|192999638|213000000|970000000|7167272300|6120272268|0|4539|55.53|0|8600
2025-07-04 12:07:23|pink_usa_1374|SPXSF|0||202412|67|200809|202506|23.85|25.27|3.45|6.85|3.41|2.9|5.39|4.04|0.28|0.77|0.97|0.25|1.62|2.62|18.15|12.22|0|0|0|0|0.76|0.82|0|0|128655976|419350800|377144700|6874675900|6126068226|0|4178|83.1174|0|7800
2025-07-04 12:07:25|pink_usa_1375|SVLPF|0||202412|47|201309|202506|19.37|28.01|0.78|0.61|0.79|0.63|2.86|1.93|0.2|0.48|3.14|2.35|1.57|2.1|15.87|9.73|0|0|0|0|0.03|-0.21|0|0|165397863|633668900|370621000|1663240100|1806035231|0|1154|13.31|0|38880
2025-07-04 12:07:27|pink_usa_1376|IKTSY|0||202412|56|201106|202506|27.06|24.23|2.8|3.82|2.51|2.47|8.88|5.85|2.19|0.6|1.7|2.82|1.67|3.18|15.86|14.08|0|0|0|0|0.59|0.77|0|0|200955066|430393000|780753500|10978242100|10297142070|0|736269|65.58|0|45653
2025-07-04 12:07:29|pink_usa_1377|RTOXY|0||202006|32|201209|202009|27.89|28.97|3.7|4|3.75|4.24|5.71|4.81|0.05|0.01|2.04|3.74|1.89|1.27|28.31|16.68|0|0|0|0|1.18|-0.2|0|0|77645956|189324400|118868300|3216008000|3399407990|0|205|15.58|6.64|3686
2025-07-04 12:07:31|pink_usa_1378|ITEGY|11|201912|201912|4|201906|202006|41.32|4.5|42.82|2.17|23.4|0.65|6.51|2.13|0.76|0.48|0|0|10.35|62.08|-0.33|0.31|0|0|0|0|1.73|5.17|0|0|53678785|111264400|25281800|685163000|344666530|55515070|135|1.3|-82.73|135
2025-07-04 12:07:33|pink_usa_1379|CGGGF|0||202412|30|201712|202506|25.06|22.46|1.22|1|1.12|1.2|4.87|5.1|1.39|1.72|2.82|3.1|1.9|2.82|4.88|6.13|0|0|0|0|-0.08|-1.04|0|0|453457819|146000000|317800000|2245623300|1763823264|0|258|1.1073|0|17141
2025-07-04 12:07:35|pink_usa_1380|BTVCY|0||202003|32|201209|202009|18.65|26.54|1.68|1.98|1.27|1.51|100.33|5.21|-19.03|1.74|3.47|5.85|3.58|3.69|9.76|7.63|0|0|0|0|0.89|1.25|0|0|76172571|58881200|725253100|3667463800|2793275940|0|60316|20.93|-14.67|4986
2025-07-04 12:07:36|pink_usa_1381|STRNY|0||202503|53|201203|202506|22.5|39.19|5.53|6.67|2.79|3.72|4.82|5.05|3.49|5.41|3.17|2.16|3.96|4.1|4.28|2.13|0|0|0|0|0.84|0.7|0|0|353599086|1279220400|12010775200|22693400500|11552180848|0|637954|38.48|0|6864
2025-07-04 12:07:38|pink_usa_1382|SVTRF|0||202503|63|200909|202506|20.67|38.29|5.02|6.53|2.47|3.63|4.32|4.93|3.49|5.41|3.53|2.28|4.53|4.25|4.28|2.13|0|0|0|0|0.58|0.8|0|0|353599086|1279220400|12010775200|22425773300|11284991634|0|3685|37.59|0|6864
2025-07-04 12:07:41|pink_usa_1383|MTPTF|0||202503|28|201806|202506|17.67|38.66|0.19|0.24|0.18|0.1|7.93|4.3|0.06|0.5|9.43|9.95|3|0.76|68.69|61.87|0|0|0|0|0.63|0.94|0|0|15615064|8538500|74838500|141165700|149704230|0|0|1.78|0|725
2025-07-04 12:07:42|pink_usa_1384|TSCDY|0||202412|72|200703|202503|161.39|17.72|0.55|0.4|0.43|0.41|2.05|2.38|0.79|0.6|3.97|3.6|2.86|3.44|6.24|5.45|0|0|0|0|0.64|0.37|0|0|4416574184|5798721300|30329205000|37972351500|0|0|0||0|410458
2025-07-04 12:07:45|pink_usa_1385|SMGZY|0||202412|59|201009|202506|18.59|27.9|2.16|2.72|1.89|2.64|3.38|3.69|0.76|0.24|3.33|3.36|3.02|1.81|13.78|6.98|0|0|0|0|0.89|1.1|0|0|416466156|486938500|409241000|10634001300|10433983330|0|709672|31.3|0|22964
2025-07-04 12:07:47|pink_usa_1386|CBGPY|0||202412|28|201712|202412|10.14|5.22|4.12|2.94|1.88|0.63|1.18|0.38|1.53|1.34|3.97|10.38|5.12|12.09|5.71|2.93|0|0|0|0|0.72|0.88|5482250217|7962492700|904419938|2300908500|389828300|1356499400|816395230|0|4337|10.85|0|3592
2025-07-04 12:07:49|pink_usa_1387|SMGKF|0||202412|99|200009|202506|24.31|21.92|1.81|2.7|1.62|2.08|3.23|2.9|0.76|0.24|3.61|3.19|3.17|2.35|13.78|6.98|0|0|0|0|0.77|1.06|0|0|416466156|486938500|409241000|8402249200|8198510735|0|0|24.594|0|22964
2025-07-04 12:07:52|pink_usa_1388|ARGKF|0||202006|47|200809|202006|17.02|8.73|2.49|0.86|2.15|0.6|3.36|0.78|0.62|0.44|3.67|13.95|2.53|1.48|12.54|-2.72|0|0|0|0|1.2|1.65|0|0|47868278|151399500|1331823000|1653698400|1156418823|0|1488|4.515|-56.14|6456
2025-07-04 12:07:53|pink_usa_1389|LNSTY|4|201409|202412|39|201509|202506|55.16|90.63|-251.68|-317.01|8.15|7.01|4.64|2.69|0.46|0.41|0.67|0.97|1.07|1.17|11.12|6.48|0|0|0|0|0.65|0.66|0|0|320392283569|2676467100|336033000|89323010200|77605781200|37657289172|26309522|36.86|0|4965
2025-07-04 12:07:55|pink_usa_1390|LDNXF|4|201409|202412|67|200809|202506|37.12|90.35|-217.28|-317.19|7.14|6.98|3.47|2.68|0.46|0.41|0.44|0.39|1.57|1.16|11.12|6.48|0|0|0|0|1.12|0.54|0|0|320392283569|2676467100|336033000|89080886900|77363657900|37539794350|356618|146.98|0|4965
2025-07-04 12:07:57|pink_usa_1391|BCLYF|139|202503|202503|67|200809|202506|30.19|9.59|1.44|-2.27|1.33|2.01|0.58|0.69|2.22|1.48|-6.87|-13.1|4.26|2.26|1.69|1.14|0|0|0|0|1.39|1.76|494965517110|636234543300|100564842063|309818964500|5217742700|-99014720400|66961804008|82079690000|265013|4.73|0|80800
2025-07-04 12:08:00|pink_usa_1392|HBCYF|84|202503|202503|67|200809|202506|27.08|11.35|1.98|-1.28|2.43|3.12|1|1.13|1.08|0.52|3.97|0.27|6.1|5.34|3.84|0.23|0|0|0|0|0.86|0.42|1236060839696|1615095000000|129624800127|254660000000|14702000000|68784709400|216086709411|249812150000|144689|12.37|0|235047
2025-07-04 12:08:02|pink_usa_1393|RBSPF|52|202503|202503|30|201712|202506|19.21|9.47|2.45|-5.42|1.77|3.04|0.43|1.06|1.79|0.17|0|0|3.76|3.94|-1.18|1.32|0|0|0|0|1.49|1.46|760230631084|526110696500|90065845028|128135506900|6461445800|-62192553100|56861109639|85077060000|166860|7.03|0|62700
2025-07-04 12:08:04|pink_usa_1394|LLDTF|68|202503|202503|67|200809|202506|26|13.19|2.89|1.62|1.39|2.68|0.86|1.02|2.29|1.62|12.47|25.77|4.84|3.87|0.99|0.48|0|0|0|0|1.31|1.13|577174541874|614721236700|69584664580|81362715600|15031628700|81496191700|62895229320|74831400000|33206|1.05|0|63069
2025-07-04 12:08:07|pink_usa_1395|SCBFY|7|202503|202503|20|202006|202506|8.91|11.27|2.03|1.95|1.53|2.11|0.52|0.75|1.48|1.53|0|0|1.26|2.22|2.16|2.16|0|0|0|0|0|0|305073369727|450139000000|40682357988|70425000000|6747000000|48394137800|39342529050|52985900000|5567131|33.22|0|85389
2025-07-04 12:08:09|pink_usa_1396|BPAQF|148|202503|202503|66|200809|202503|107.66|406.57|0.55|0.5|0.44|0.43|1.25|1.33|0.44|1.01|6.25|11.31|6.24|6.43|9.71|-13.32|0|0|0|0|1.1|0.86|0|0|11275924040|34049000000|117208000000|121795861900|77461861913|100607310625|166747|4.975|0|70042
2025-07-04 12:08:12|pink_usa_1397|LGGNY|0||202412|98|200012|202506|17.03|97.29|6|-0.12|6.33|0.8|1.97|4.57|0.61|2.17|4.42|6.38|5.2|8.26|10.61|8.73|0|0|0|0|1.25|1.78|0|0|20286285994|23312743400|358189000|6649914700|20348457162|0|2882858|17.49|0|11835
2025-07-04 12:08:15|pink_usa_1398|AVVIY|0||202006|43|200912|202009|14.81|5.41|-0|0.11|0.38|0.31|1.11|2.04|0.85|0.55|9.88|10.62|5.94|5.49|4.14|7.79|0|0|0.01|0.02|1.04|1.01|0|0|33550084371|23540771300|1139804100|11159551900|33857141212|0|712895|17.24|0|31181
2025-07-04 12:08:19|pink_usa_1399|AIVAF|0||202006|48|200809|202009|15.18|5.1|0.01|0.1|0.36|0.29|1.05|1.97|0.85|0.55|11.09|11.11|6.52|5.53|4.14|7.79|0|0|0|0|1.13|1|0|0|33550084371|23540771300|1139804100|10394838100|32759729930|0|416|8.3406|0|31181
2025-07-04 12:08:22|pink_usa_1400|BHPBF|14|200312|202006|48|200809|202009|17.43|14.04|2.28|2.94|2.5|2.6|1.53|2.33|0.43|0.49|6.5|7.71|7.98|4.04|16.59|10.33|0|0|0|0|1.41|1.51|0|0|6003550717|13366000000|72362000000|126071064500|111522064500|13780456200|841|22.05|3.47|31841
2025-07-04 12:08:24|pink_usa_1401|STJPF|0||202412|67|200809|202506|26.42|17.14|15.49|-1.66|1.82|0.27|4.09|5.25|3.57|0.41|3.02|3.52|2.96|1.47|10.3|19.81|0|0|0|0|0.77|1.39|0|0|3360703170|442439000|212820900|8592621100|8470098746|0|330|15.835|0|2907
2025-07-04 12:08:29|pink_usa_1402|RTPPF|0||202412|67|200809|202506|13.83|8.28|2.01|2.01|1.89|1.78|1.66|1.72|0.61|0.23|5.38|8.39|4.69|6.82|11.98|12.3|0|0|0|0|1.11|0.7|0|0|4259995102|7200000000|55836000000|103073970900|95130293874|0|30595|58.5432|0|46000
2025-07-04 12:08:32|pink_usa_1403|SHNWF|0||202412|65|200903|202506|17.76|15.06|1.56|1.89|3.42|2.12|2.32|1.39|0.7|0.06|-3.95|-13.05|3.32|5.59|9.26|9.19|0|0|0|0|0.81|1.13|0|0|6742061740|8510613200|788015800|-363844900|7718759363|0|2102|4.978|0|2273
2025-07-04 12:08:35|pink_usa_1404|PUKPF|28|200712|202412|62|200912|202506|18.67|13.9|-0.18|1.11|0.95|3.9|2.44|1.72|1.23|0.26|-6.33|9.84|3.2|1.94|7.6|-0.58|0|0|0|0|1.27|1.11|0|0|28051387365|2445000000|964000000|33216940400|30014940407|28868016000|6756|11.678|0|18158
2025-07-04 12:08:38|pink_usa_1405|BTGOF|135|201803|202503|25|201903|202506|12|19.23|1.21|0.98|0.72|1|14.63|1.53|1.53|1.45|0|0|6.16|3.89|7.17|5.83|0|0|0|0|1.05|1|0|0|3869780967|3640499900|29521005000|46197631300|25565544258|26621830000|98986|2.6275|0|105300
2025-07-04 12:08:41|pink_usa_1406|ICAGY|39|202503|202503|52|201206|202506|15.26|7.2|0.35|0.19|0.48|0.65|2.4|3.39|0.86|1.41|9.74|10.2|7.37|2.23|10.66|-34.07|3.44|1|0|0|1.46|2.57|0|0|6850288220|10196545400|19998881900|20627009100|21765392640|9236108070|941353|9.3|0|66034
2025-07-04 12:08:43|pink_usa_1407|BABWF|39|202503|202503|52|201206|202506|15.44|7.27|0.35|0.11|0.48|0.66|2.27|3.43|0.86|1.41|11.59|10.31|5.55|2.2|10.66|-34.07|0|0|0|0|1.17|2.79|0|0|6850288220|10196545400|19998881900|20861045500|21999429120|9335421060|3145|4.7|0|66034
2025-07-04 12:08:45|pink_usa_1408|UNLYF|107|201012|202412|54|201112|202506|20.48|24.75|2.42|3.29|2.18|2.34|7|7.17|1.32|1.46|4.81|7.31|3.49|3.18|17.1|13.42|0|0|0|0|0.75|0.29|0|0|3942180695|7938508500|12791996600|174151078700|149068138880|176575360000|56157|60.8|0|150000
2025-07-04 12:08:47|pink_usa_1409|NGLOY|0||202412|79|200012|202009|26.74|15.29|2.07|1.64|1.57|1.31|1.7|1.52|0.49|0.82|4.62|3.53|2.28|2.46|7.55|5.13|0|0|0.02|0.06|0.96|1.05|0|0|5323792507|8203000000|33547000000|48096038600|31477038582|0|2450053|14.74|0|63000
2025-07-04 12:08:50|pink_usa_1410|AAUKF|0||202412|48|200809|202009|27.6|13.99|1.79|1.63|1.23|1.32|1.29|1.53|0.49|0.82|6.4|3.55|3.77|2.45|7.55|5.13|0|0|0|0|0.67|1.17|0|0|5323792507|8203000000|33547000000|48281720400|31662720425|0|32484|29.6539|0|63000
2025-07-04 12:08:52|pink_usa_1411|AZNCF|113|202503|202503|67|200809|202506|30.18|27.75|3.36|6.2|3.19|3.92|5.09|5.22|0.55|0.72|5.87|2.85|4.59|2.24|19.65|6.7|0|0|0|0|0.69|0.58|0|0|5121445573|5395000000|8109000000|238646097100|214204024398|181430340000|379760|138.18|0|70600
2025-07-04 12:08:55|pink_usa_1412|BTAFF|36|200812|202412|62|200912|202506|15.97|26.72|5.27|4.17|3.95|3.08|6.73|1.6|1.62|0.73|3.57|4.3|5.02|6.86|19|5.49|0|0|0|0|0.95|0.66|0|0|2237378562|4265031200|6700965200|141409000200|99601906950|90681500000|212301|45.5|0|53761
2025-07-04 12:08:57|pink_usa_1413|IVTJF|0||202503|67|200809|202506|11.36|8.1|2.14|0.47|2.11|2.34|0.86|0.91|1.31|0.5|0|0|5.13|6.34|4.72|11.91|0|0|0|0|0.93|1.99|33539810150|44184687500|3532364871|7145313000|441080800|3143087100|6499409419|0|410|7.2408|0|8742
2025-07-04 12:08:59|pink_usa_1414|DGEAF|39|200806|202412|64|200906|202506|20.95|15.89|5.19|6.22|4.23|2.83|6.81|5.54|1.64|2.11|3.26|2.29|2.88|3.99|12.72|6.15|0|0|0|0|0.65|0.53|0|0|1949785745|1996000000|6063364100|78789891700|56944891674|65648688000|226500|25.624|0|27788
2025-07-04 12:09:02|pink_usa_1415|WPPGF|86|200806|202412|62|200912|202506|16.2|11.81|1.48|0.82|1.14|0.44|1.77|1.84|0.72|1.25|6.8|19.63|4.15|7.09|6.41|-16.21|0|0|0|0|1.1|1.97|0|0|1898381122|3310136000|3308509200|10460791800|8015206118|8837918130|40124|7.43|0|101000
2025-07-04 12:09:04|pink_usa_1416|NGGTF|11|200803|202003|48|200809|202009|13.4|24.91|3.43|3.95|1.85|1.72|2.54|1.94|2.63|1.54|4.25|4.31|5.59|4.04|12.26|2.59|0|0|0|0|0.35|0.21|0|0|3886624226|2561827000|60328490000|126363525200|53642579779|38748365821|241182|15.238|0|23057
2025-07-04 12:09:07|pink_usa_1417|ANFGF|0||202412|67|200809|202506|21.85|30.54|3.09|3.42|2.93|3.83|2.07|2.68|0.46|0.55|0|0|2.1|1.22|11.98|2.76|0|0|0|0|1.16|0.75|0|0|1989454988|4316300000|9593300000|29681800100|25316800056|0|11751|25.68|0|25123
2025-07-04 12:09:09|pink_usa_1418|SLFPY|0||202412|61|201003|202506|14.63|16.09|2.81|2.3|1.45|2.48|1.48|0.75|2.06|0.12|42.45|22.97|7.85|7.33|4.36|-11.16|0|0|0|0|0.86|1.28|0|0|11373689473|1675144600|312646100|3815219700|4734979720|0|2911|10.6|0|6268
2025-07-04 12:09:11|pink_usa_1419|ROYMY|0||202003|26|201403|202009|14.55|15.43|0.41|0.22|0.39|0.23|1.01|0.44|0.14|0.29|5.4|-8.09|7.53|9.93|5.3|2.69|0|0|0|0|1.03|1.94|0|0|561229962|2065790000|3859440000|3026705000|3070000000|0|287486|6.14|18.7|160772
2025-07-04 12:09:12|pink_usa_1420|CPYYY|0||202412|67|200809|202506|17.01|7.21|0.66|0.27|0.48|0.48|3.18|2.04|1.36|0.72|6.32|28.13|7.58|4.12|10.02|-9.69|0|0|0|0|0.6|2.26|0|0|1883723238|7808558200|3243395100|7971258000|11316528179|0|78130|9.13|0|25835
2025-07-04 12:09:14|pink_usa_1421|ESYJY|0||202503|61|201003|202506|13.58|10.04|0.86|0.36|0.88|0.45|1.97|1.61|0.41|0.8|3.85|2.39|3.86|2.13|9.25|6.11|0|0|0|0|1.13|2.58|0|0|1610631644|4685817600|6544967000|3575273900|5514545205|0|252524|7.345|0|15518
2025-07-04 12:09:17|pink_usa_1422|EJTTF|0||202503|52|201206|202506|12.67|9.41|0.92|0.35|0.92|0.42|2.11|1.51|0.41|0.8|5.32|3.01|3.89|2.21|9.25|6.11|0|0|0|0|0.94|2.3|0|0|1610631644|4685817600|6544967000|3226157000|5165428320|0|1806|6.88|0|15518
2025-07-04 12:09:19|pink_usa_1423|DRTGF|0||202409|63|200906|202503|8.49|6.7|0.16|0.08|0.38|0.64|1.76|2.25|0.31|0.39|-2.51|21.86|0.88|0.79|15.84|8.08|0|0|0|0|1.19|3.95|0|0|603308060|4812738400|1813318300|1491909000|5367097500|0|20752|25|0|10354
2025-07-04 12:09:21|pink_usa_1424|JSAIY|0||202412|53|201112|202503|55.35|30.48|0.28|0.16|0.23|0.22|0.89|1.07|0.39|0.17|6.67|52.04|4.25|4.28|3.77|1.67|0|0|0|0|0.65|-0.05|0|0|1873601811|4269360500|16992669000|6079682800|0|0|0||0|111900
2025-07-04 12:09:23|pink_usa_1425|JSNSF|0||202412|53|201112|202503|55.09|32.46|0.28|0.16|0.23|0.24|0.88|1.14|0.39|0.17|8.02|51.38|4.62|4.01|3.77|1.67|0|0|0|0|0.91|-0.15|0|0|1873601811|4269360500|16992669000|6661607500|0|0|0||0|111900
2025-07-04 12:09:25|pink_usa_1426|FPLPY|0||202006|41|201006|202009|19.4|13.04|3.96|0.02|3.05|0.57|5.93|0.68|1.88|0.74|13.83|17.7|11.98|0|6.85|2.77|0|0|0|0|0.79|2.16|1807670400|2359985400|426173004|1283449000|100317500|17312300|623894868|0|43|2.46|-54.44|5677
2025-07-04 12:09:28|pink_usa_1427|BURBY|0||202503|62|200909|202503|32.57|79.28|2.67|2.29|2.72|1.85|5.53|4.93|0.19|0.92|3.81|4.02|2.6|7.76|19.83|8.1|0|0|0|0|0.96|1.25|0|0|566716748|1051786200|1396449300|5873719800|5825852562|0|653454|16.22|0|10161
2025-07-04 12:09:30|pink_usa_1428|BBRYF|0||202503|66|200809|202503|31.68|85.98|2.33|2.27|2.45|1.85|4.91|4.94|0.19|0.92|3.89|4.02|2.64|7.69|19.83|8.1|0|0|0|0|0.97|0.97|0|0|566716748|1051786200|1396449300|5884495100|5836627875|0|12875|16.25|0|10161
2025-07-04 12:09:32|pink_usa_1429|RSAIF|28|200612|202006|47|200812|202009|28.83|15.18|0.69|0.76|0.63|0.72|1.3|1.14|0.36|0.19|0|0|4.83|0|5.52|6.5|0|0|0|0|0.07|0.57|0|0|2339972205|1142265900|360650800|6422632900|6107714003|3920991627|1219|5.9032|-13.16|12378
2025-07-04 12:09:33|pink_usa_1430|RSNAY|28|200612|202006|28|201309|202009|39.5|15.09|0.76|0.75|0.71|0.72|1.39|1.14|0.36|0.19|0|0|5.63|5.04|5.52|6.5|0|0|0|0|0.46|0.71|0|0|2339972205|1142265900|360650800|6388283800|6073363802|3898939702|27636|5.87|-9.41|12378
2025-07-04 12:09:35|pink_usa_1431|ICGUF|0||202503|28|201806|202506|17.97|14.04|11.98|20.33|9.02|6.64|2.5|2.48|0.35|2.45|-3.26|-16.71|3.8|4.01|11.45|4.35|0|0|0|0|1.44|1.83|0|0|392995468|782435800|16575800|15109373100|7992545000|0|415|27.5|0|408
2025-07-04 12:09:38|pink_usa_1432|IFJPY|10|201312|202412|48|201306|202506|30.97|39.63|4.45|3.24|3.27|3.33|2.5|1.78|0.64|0.49|-0.09|-6.6|4.22|2.33|3.38|-8.1|0|0|0|0|0.9|1.59|0|0|158352000|685240800|387607300|18893592000|14507097116|6732913652|133118|22.37|0|111000
2025-07-04 12:09:39|pink_usa_1433|KZMYY|0||202006|44|200909|202009|10.57|6.02|3.47|2.78|2.27|1.52|2|1.54|1.78|1.88|2.35|-0.09|0.89|1.81|5|9.79|0|0|0|0|1.97|2|0|0|1334209739|1101000000|4233000000|6123923200|3268923200|0|66147|3.4|26.34|16000
2025-07-04 12:09:41|pink_usa_1434|BZLFY|0||202412|67|200809|202506|21.7|16.84|0.9|0.98|0.75|0.72|4.68|2.97|1|1.07|2.24|1.84|2.41|3.07|12.95|10.11|0|0|0|0|0.85|1.06|0|0|285492740|1797988600|692991100|12324957300|10393584548|0|1278715|15.94|0|19000
2025-07-04 12:09:43|pink_usa_1435|PSMMY|0||202412|48|201306|202506|12.54|17.18|1.79|2.35|1.96|1.43|2.2|1.31|0.18|0|8.57|0.02|7.24|4.39|14.64|21.26|0|0|0|0|1.16|2.03|0|0|384556738|324488700|106718200|5457455800|5781926390|0|376038|36.165|0|5155
2025-07-04 12:09:46|pink_usa_1436|IMBBY|0||202503|99|200009|202506|24.12|10.23|1.35|0.86|0.96|0.82|27.14|5.03|4.55|2.11|2.42|12.2|4.94|5.65|24.39|4.52|0|0|0.02|0.05|0.41|0.76|0|0|1082558416|774932300|2767169000|45854417900|32559065522|0|4485535|39.46|0|32000
2025-07-04 12:09:48|pink_usa_1437|TGOPY|0||202503|36|201606|202506|11.78|8.68|9.33|31.11|9.11|8.43|1.34|1.75|0.32|0.05|4.22|5.56|3.18|1.64|8.67|2.18|0|0|0|0|6798.57|1.02|0|0|1096807014|533008500|29688000|56743995400|55674097183|0|4063311|28.834|0|272
2025-07-04 12:09:50|pink_usa_1438|DLGNF|74|202006|202006|44|200909|202009|26.52|19.53|1.98|1.59|2.28|2.33|3.48|2.01|0.06|0|2.19|5.02|0|0|4.86|10.63|4.79|7|0|0|1.44|1.76|0|0|289163027|952807000|91944000|2127187800|3079994841|3087751095|7162|42.57|-8.94|2300
2025-07-04 12:09:52|pink_usa_1439|AJMPF|0||202412|53|201203|202506|15.43|16.43|6.55|5.01|8.28|6.84|3.47|1.39|0|0|6.01|7.44|5.61|9.94|36.14|21.41|0|0|0|0|1.79|1.48|0|0|692566232|873584800|14401400|567151200|1429568354|0|0|2.18|0|306
2025-07-04 12:09:54|pink_usa_1440|POFCY|0||202006|37|201103|202006|386.8|10.1|0.81|0.16|0.7|0.02|4.09|0.78|0.91|1.54|7.87|7.56|5.82|0|22.52|-7.64|0|0|0|0|1.13|1.7|0|0|859391896|861000000|301000000|703182200|79629115|0|0|0.1151|0|10700
2025-07-04 12:09:55|pink_usa_1441|PSORF|36|200812|202412|62|200912|202506|17.67|16.77|1.88|1.41|1.67|2.05|1.53|1.75|0.4|0.24|6.03|-3.54|4.06|2.28|5.24|4.59|0|0|0|0|0.19|0.25|0|0|1066752050|681351000|784076900|9380793500|8844998160|10814100000|1074|13.56|0|22500
2025-07-04 12:09:58|pink_usa_1442|WIMHY|0||202006|41|201006|202009|19.67|18.8|1.97|1.94|1.64|1.49|3.12|3.51|1.76|1.31|2.87|-13.17|4.78|4.69|7.06|11.17|0|0|0|0|0.71|3.8|0|0|281002162|826665700|305753100|3256632600|2966772281|0|8621999|11.305|20.78|12000
2025-07-04 12:10:00|pink_usa_1443|BTDPY|0||202412|36|201606|202506|17.89|48.35|1.12|1.29|1.22|1.25|1.19|0.92|0.14|0.03|7.5|8.98|6.69|3.55|11.71|7.83|0|0|0|0|0.8|2.17|0|0|392481114|822263900|80869500|8529488000|9102907205|0|359605|12.67|0|6655
2025-07-04 12:10:03|pink_usa_1444|MONDY|0||202412|44|201406|202506|16.15|31.16|1.38|1.66|1.28|0.92|2.11|1.43|0.6|0.39|4.82|3.29|4.44|4.82|7.78|10.27|0|0|0|0|0.84|0.83|0|0|173727107|299684200|5189227400|9428108200|7251235728|0|158194|32.92|0|25700
2025-07-04 12:10:04|pink_usa_1445|TWODY|0||202412|47|201309|202506|12.56|20.98|1.42|1.05|1.49|1.36|1.71|1.06|0.26|0.02|9.1|3.1|4.74|7.4|7.75|11.83|0|0|0|0|1.05|1.78|0|0|386914721|812351000|61175200|5158279200|5866984639|0|3338823|16.57|0|6024
2025-07-04 12:10:07|pink_usa_1446|WDGJF|0||202006|48|200809|202009|278.31|46.67|0.7|0.35|0.62|0.22|1.44|0.1|0.47|0.44|2.38|32.27|3.18|0|11.83|0.61|0|0|0|0|1.41|2.69|0|0|397922831|677600000|519500000|1147157200|266057237|0|2014|0.387|0|55000
2025-07-04 12:10:11|pink_usa_1447|ICHGF|39|201212|202412|46|201312|202506|24.83|30.36|4.12|3.18|3.97|3.87|20.51|25.57|-2.68|-1.42|0|0|2.5|1.43|47.27|-14.64|0|0|0|0|0.81|1.72|0|0|332839276|993000000|631000000|20534058300|18249058272|22913434768|9080|116.96|0|400000
2025-07-04 12:10:13|pink_usa_1448|UUGRY|0||202503|65|200903|202506|19.9|31.91|6.56|7.43|3.01|3.92|2.49|4.15|3.26|5.35|4.37|3.67|6.82|4.25|4.47|0.91|0|0|0|0|0.49|0.44|0|0|593973904|2163859300|14238983300|22420908600|10739742300|0|1579108|31.5|0|5484
2025-07-04 12:10:16|pink_usa_1449|UUGWF|0||202503|65|200903|202506|19.16|31.89|6.55|7.4|3|3.92|2.44|4.15|3.26|5.35|4|4.01|5.05|4.35|4.47|0.91|0|0|0|0|0.47|0.57|0|0|593973904|2163859300|14238983300|22415930800|10734764515|0|1218|15.7427|0|5484
2025-07-04 12:10:18|pink_usa_1450|HAYPY|0||202412|40|201009|202009|28.71|38.73|0.46|0.27|0.42|0.18|5.7|2.54|-2.35|0.26|3.7|-0.17|3.55|3.91|34.28|6.48|0|0|0|0|0.83|1.01|0|0|121155130|193237700|305260700|1505979900|1542368796|0|0|9.6895|0|10436
2025-07-04 12:10:21|pink_usa_1451|AMIGY|0||202412|63|200909|202506|16.58|16.67|4.6|5.55|4.48|2.28|8.25|8|0.38|0.96|0|0|5.49|5.02|41.18|33.2|0|0|0|0|0.57|0.58|0|0|598190235|4522012200|185495100|10874037700|13746502980|0|411183|45.99|0|11236
2025-07-04 12:10:23|pink_usa_1452|GMVHF|0||202412|36|200912|201812|19.71|39.88|2.45|1.97|1.68|1.26|2.47|4.17|0.32|2.35|-2.4|7.59|5.49|1.89|4.93|-3.03|0|0|0|0|0.48|2.09|0|0|216673209|490121000|550330900|12757270700|8096604252|0|256596|12.66|0|35883
2025-07-04 12:10:25|pink_usa_1453|HRGLY|0||202006|29|201306|202009|35.43|25.21|16.78|13.47|17.39|14.31|25.07|14.47|0|0|2.61|2.82|1.96|2.32|76.56|64.1|0|0|0|0|1.3|1.55|0|0|269316623|570394400|40865500|9371410400|9942666493|0|2274|41.924|-17.63|1646
2025-07-04 12:10:27|pink_usa_1454|PEGRY|0||202003|27|201312|202009|22.83|23.91|4.77|10.58|3.39|7.68|2.2|1.46|1.48|1.33|3.69|1.82|4.96|8.57|5.22|5.41|0|0|0|0|0.45|0.03|0|0|581667900|183334800|3923516600|6135160400|1965431875|0|664981|13.75|0|5314
2025-07-04 12:10:29|pink_usa_1455|SDLPF|32|201912|202006|31|201209|202006|3.18|0.02|6.01|4.52|0.66|0|1.35|0|0|0|0|0|35.97|135.8|-11.51|-24.22|2|2|0.89|0.23|1.77|3.6|0|0|469731250|542600000|3810400000|3084169200|1487516|1487516|1183|0.162|-78.4|915
2025-07-04 12:10:31|pink_usa_1456|ITVPY|0||202412|62|200912|202506|15.19|8.64|2.18|1.09|1.89|1.01|6.76|1.85|1.35|0.41|6.14|10.79|5.53|5.81|11.25|15.57|0|0|0|0|1.35|2.02|0|0|750475156|535795300|352034500|4610492400|4196411712|0|23493|11.29|0|6416
2025-07-04 12:10:34|pink_usa_1457|HMSNF|0||202412|34|201006|201812|7.23|17.01|13.21|29.2|8.67|13.82|0.32|0.88|0.68|0.81|5.92|28.11|5.41|5|2.64|-21.47|0|0|0|0|0.68|1.8|0|0|226032850|925909500|13909100|2929370900|2005469066|0|2268|4.1239|0|553
2025-07-04 12:10:38|pink_usa_1458|GWPRF|33|202006|202006|30|201212|202006|50.05|124.38|113.27|6.15|110.57|7.18|7.23|4.43|0|0|-5.1|0.03|0|0|-24.05|-7.69|3.55|9|0|0|1.56|0.84|0|0|211539173|477557000|147439000|2699039200|3176532450|3191962500|10414|8.5|-11.95|901
2025-07-04 12:10:40|pink_usa_1459|CNVVY|0||202412|30|201712|202506|118.47|43.92|3.76|3.02|2.99|3.67|3.73|4.94|1.08|0.66|0|0|2.4|1.65|3.08|0.79|0|0|0|0|0.45|0.88|0|0|309822222|64700000|402100000|9409248500|8351148508|0|362226|16.34|0|9191
2025-07-04 12:10:42|pink_usa_1460|DSITF|12|201603|202409|56|201103|202503|12.16|6.7|-0.4|0.15|1.72|0.17|0.69|0.72|0.16|0|5.94|-9.64|4.58|6.02|14.58|-5.1|0|0|0|0|-0.84|1.78|0|0|371148745|139946400|1683617800|1754285500|1892936149|5703384|896|1.67|0|36350
2025-07-04 12:10:45|pink_usa_1461|TATYY|0||202503|67|200809|202506|34.44|16.06|1.1|1.21|1|1.36|2.62|1.56|0.88|0.78|6.21|6.29|4.33|3.58|7.71|11.85|0|0|0|0|0.67|0.91|0|0|464883828|432099100|1472030000|4375026800|3205402607|0|101436|29.03|0|4218
2025-07-04 12:10:48|pink_usa_1462|JMPLY|0||202503|67|200809|202506|16.73|1.79|0.54|0.39|0.45|0.28|2.76|1.35|0.5|0.72|4.03|4.09|2.9|4.21|11.26|6.15|0|0|0|0|1.38|1.63|0|0|289330107|1161751600|1844367000|5004285200|4021065600|0|130997|48|0|15352
2025-07-04 12:10:51|pink_usa_1463|SCGPY|0||202412|34|201612|202506|77.96|54.86|0.45|0.52|0.41|0.49|3.18|2.66|0.75|0.33|1.39|-2.56|0.46|1.98|1.91|13.58|0|0|0|0|0.06|1.18|0|0|281830917|229626600|491494400|2926212500|2809015138|0|394|2.78|0|50000
2025-07-04 12:10:55|pink_usa_1464|SECCF|0||202412|67|200809|202506|40.54|53.28|0.51|0.49|0.42|0.48|2.68|2.58|0.75|0.33|-3.98|-2.41|1.26|1.99|1.91|13.58|0|0|0|0|0.44|1.89|0|0|281830917|229626600|491494400|2845377600|2728180170|0|606|2.7|0|50000
2025-07-04 12:10:58|pink_usa_1465|MEGGY|0||202006|32|201206|202006|18.91|9.91|2.48|1.32|2.04|0.94|1.67|0.94|0.53|0.5|4.37|8.71|3.29|0|6.88|-4.94|0|0|0|0|0.9|2.09|0|0|119346120|291597800|597474000|3559553300|2519451270|0|1448|6.45|-57.62|12599
2025-07-04 12:11:00|pink_usa_1466|RLXXF|0||202412|67|200809|202506|24.76|41.89|3.79|5.41|3.79|8.59|12.07|23.11|2.09|1.85|2.51|1.93|2.96|1.51|13.84|14.19|0|0|0|0|0.67|0.72|0|0|562383967|149320000|531744500|108921036600|101264450456|0|282548|54.886|0|33000
2025-07-04 12:11:03|pink_usa_1467|BTLCY|26|201203|202503|67|200809|202506|12.95|11.56|14.36|10.67|8.85|8.56|0.84|0.7|0.67|0.48|0|0|5.37|5.68|4.16|-9.21|0|0|0|0|1.24|1.99|0|0|392989532|73741500|7422000|8601196100|5145644645|4578350000|56841|5.15|0|565
2025-07-04 12:11:05|pink_usa_1468|MBPFF|0||202503|49|201303|202506|13.46|10.36|1.47|1.05|0.62|0.65|0.89|0.64|1.42|0.42|10.76|12.38|1.06|0|2.59|-0.8|0|0|0|0|0.31|1.87|0|0|407542489|327308600|5521968000|3331420900|2194234310|0|122|3.7|0|46129
2025-07-04 12:11:08|pink_usa_1469|SPMYY|0||202412|98|200012|202506|30.6|113.18|1.93|3.91|2.21|3.16|3.03|3.7|0.14|0|4.85|2.26|2.02|3.49|3.01|24.25|0|0|0.01|0|1.36|1.23|0|0|138240724|141800000|49700000|1312307400|1454107365|0|535|10.05|0|1423
2025-07-04 12:11:10|pink_usa_1470|SPNUF|0||202412|67|200809|202506|33.01|112.61|2.1|3.76|2.53|3.15|2.91|3.69|0.14|0|3.46|2.33|2.09|3.23|3.01|24.25|0|0|0|0|0.72|3.12|0|0|138240724|141800000|49700000|1305073500|1446873500|0|0|2.5|0|1423
2025-07-04 12:11:12|pink_usa_1471|PRRFY|11|201903|202503|62|200912|202506|15.16|15.27|0.98|1.38|0.39|1.65|1.01|1.27|4.03|0.23|0|0|0.1|1.38|-1.64|2.63|0|0|0|0|1.14|4.25|0|0|77932406|247745500|239978000|2535053200|2362084130|243080470|8252|13.7|0|4147
2025-07-04 12:11:15|pink_usa_1472|PFODF|0||202503|48|201306|202506|17.02|15.33|1.1|1.35|0.49|1.66|1.08|1.27|4.03|0.23|14.94|-9.24|0.13|1.39|-1.64|2.63|0|0|0|0|1.78|5.26|0|0|77932406|247745500|239978000|2543673600|2370704600|0|348|2.75|0|4147
2025-07-04 12:11:18|pink_usa_1473|CUKPF|84|202503|202503|66|200809|202503|17.43|10.49|2.13|2.78|1.89|1.03|1.3|2.77|0.6|2.72|1.38|-13.87|3.05|14.29|6.84|-19.34|0|0|0|0|0.58|3.84|0|0|847591113|2146000000|38305000000|50572474900|0|0|0||0|106000
2025-07-04 12:11:20|pink_usa_1474|SSEZY|0||202503|67|200809|202506|27.79|18.58|0.98|3.23|0.76|2.18|2.71|1.81|1.12|0.84|5.7|10.53|6.17|3.1|11.36|-0.31|0|0|0|0|0.64|0.58|0|0|583920260|1410790800|15851783900|40749662300|28216587912|0|1900877|25.66|0|19182
2025-07-04 12:11:24|pink_usa_1475|HCHDF|4|201312|202412|67|200809|202506|38.52|18.56|2.56|2.42|2.13|1.91|1.94|2.97|0.4|0.51|1.16|-0.03|0.77|0.55|2.49|0.72|0|0|0|0|0.88|2.45|0|0|232619400|100780000|971454000|2102260300|1813980318|1497109276|93252|3.526|0|3232
2025-07-04 12:11:26|pink_usa_1476|KLRGF|0||202412|66|200812|202506|17.74|8.07|0.43|0.31|0.33|0.38|1.43|1.86|0.61|0.4|-9.43|-7.04|4.17|3.31|8.75|3.45|0|0|0|0|0.07|1.46|0|0|75838974|254345900|571502200|1428914800|1382613039|0|2005|19.83|0|10000
2025-07-04 12:11:29|pink_usa_1477|MITFY|0||202503|57|201103|202506|19.59|19.83|0.46|0.1|0.38|0.4|173.24|4.36|31.02|0.43|5.12|14.1|3.91|2.96|12.64|29.57|0|0|0|0|0.58|1.94|0|0|88016020|227822300|137059600|2339063300|2308454400|0|109348|7.68|0|47500
2025-07-04 12:11:31|pink_usa_1478|IMIAY|0||202006|11|201712|202009|17.37|18.83|1.74|1.75|1.57|1.58|4.33|3.55|0.67|0.53|3.41|5.86|3.8|3.2|18.27|12.64|0|0|0|0|0.14|0.73|0|0|168038572|144998800|447551600|4063422500|3662652825|0|2391|26.91|6.36|11000
2025-07-04 12:11:34|pink_usa_1479|AVEVF|0||202003|47|200812|202009|46.76|113.38|5.31|9.19|5.82|9.35|5.48|4.17|0|0|3.55|1.45|1.12|0.92|19.42|3.65|0|0|0|0|1.09|1.38|0|0|146181679|141760200|132482700|9645879100|9796929300|0|21410|60.6|40.58|4600
2025-07-04 12:11:35|pink_usa_1480|PMOIY|12|201606|202006|78|200012|202006|14.64|3.54|3.17|1.75|2.26|0.17|1.83|0.44|1.23|4.29|-6.65|20.59|0.86|0|3.37|-20.06|2.17|1|0|0|1.08|4.05|0|0|221764827|139700000|3049700000|2179600200|217500185|9838299|822|0.235|-80.25|770
2025-07-04 12:11:38|pink_usa_1481|HLFDY|0||202503|59|201006|202503|12.6|18.49|0.8|0.38|0.65|0.23|1.87|0.76|2.8|0.02|6.22|3.2|6.29|4.53|13.32|3.49|0|0|0|0|0.63|0.19|0|0|42985925|24709900|535621000|478652100|491459850|0|1102|4.5|0|10400
2025-07-04 12:11:41|pink_usa_1482|HLMAF|0||202503|66|200812|202506|28.16|43.88|3.81|6.63|3.78|5.78|5.04|6.74|0.24|0.39|1.41|0.45|1.59|0.65|16.84|13.2|0|0|0|0|0.49|0.92|0|0|82079600|405190000|227979100|17109821700|16558442528|0|319518|43.84|0|7275
2025-07-04 12:11:44|pink_usa_1483|HALMY|0||202503|23|201909|202506|41.23|44.6|6.48|6.86|5.61|5.88|6.71|6.85|0.24|0.39|0|0|0.39|0.63|16.84|13.2|0|0|0|0|0|0|0|0|82079600|405190000|227979100|17380818200|16829439042|0|1500052|89.115|0|7275
2025-07-04 12:11:48|pink_usa_1484|QNTQY|0||202503|66|200809|202503|19.79|17.11|1.15|1.36|1.27|1.66|2.68|4.81|0.36|0.53|7.05|2.13|1.85|1.51|12.08|12.63|0|0|0|0|0.49|0.58|0|0|240409197|375952100|464617200|3956231100|3898790375|0|164134|28.75|0|6785
2025-07-04 12:11:50|pink_usa_1485|HRCXF|0||202006|14|201612|202006|342.31|4.18|2.2|0.88|2.27|0.6|1.45|0.3|0.39|0.55|-1.56|-1.56|0|0|-11.37|-29.57|0|0|0|0|0.09|1.12|0|0|95933707|123170000|602233000|201264500|113337494|0|299|0.0569|-88.84|52
2025-07-04 12:11:52|pink_usa_1486|OXINF|0||202503|58|201012|202506|31.42|44.98|1.78|2.84|1.75|2.37|3.52|3.09|0.37|0.03|-0.4|1.8|1.33|1.04|9.03|13.51|0|0|0|0|0.68|1.53|0|0|38657497|121738100|37110000|1395160600|1504349706|0|332|25.867|0|1585
2025-07-04 12:11:54|pink_usa_1487|DPUKY|0||202412|52|201206|202506|38.45|12.85|4|3.8|3.62|1.75|48.15|456|-2.51|-3.87|3|1.98|2.75|3.94|34.33|3.44|0|0|0|0|0.79|1.16|0|0|32708863|65500000|129120400|1791304700|1458157955|0|4389|7.45|0|4056
2025-07-04 12:11:56|pink_usa_1488|RANKF|0||202412|64|200906|202506|17.05|17.49|1.05|0.91|0.9|0.75|4.48|1.6|0.08|0.13|5.97|2.7|2.96|1.23|11.8|2.18|0|0|0|0|0.45|2.11|0|0|156254228|91097800|356588800|701346000|611419678|0|261|1.565|0|8500
2025-07-04 12:11:59|pink_usa_1489|CRNCY|0||202412|66|200812|202506|115.86|22.64|18.53|2.04|15.31|1.39|1.35|0.62|0.07|0.28|12.96|3.84|2|47.95|8.72|-21.31|0|0|0|0|1.28|2.94|0|0|608617269|123400000|1504000000|193324600|217424594|0|2896|6.34|0|278
2025-07-04 12:12:01|pink_usa_1490|COIHY|0||202412|56|201106|202506|23.46|19.11|3.96|6.44|3.66|2.75|7.14|1.99|0.88|0.27|2.51|1.42|2.19|3.59|17.38|13.71|0|0|0|0|0.66|1.11|0|0|71279295|209299000|1140296500|6270437800|5689721008|0|779173|20.38|0|4571
2025-07-04 12:12:04|pink_usa_1491|FDDMF|0||202412|28|201806|202506|24.35|12.13|4.16|4.07|3.25|0.96|11.63|3.72|0.06|0|3.1|2.94|5.84|10.42|49.83|47.65|0|0|0|0|-0.04|-0.02|0|0|35683027|50929400|29290300|263499500|314428896|0|60|2.88|0|5000
2025-07-04 12:12:09|pink_usa_1492|TLKTF|0||202003|38|201103|202009|112.5|5.91|1.45|1.04|1.05|0.59|8.73|2.28|3.38|1.95|0.02|3.59|4.28|3.18|5.03|13.77|0|0|0|0|0.3|0.45|0|0|30328263|69272000|419343000|2057938700|1146269700|0|33|1|-29.58|2077
2025-07-04 12:12:10|pink_usa_1493|VTXPF|0||202503|63|200909|202506|21.74|25.38|5.89|5.38|5.82|2.53|4.31|1.7|0.01|0.13|4.02|2.91|3|6.8|25.64|19.75|0|0|0|0|0.43|0.85|0|0|69168556|32860200|334732200|997513700|958443621|0|2197|11.01|0|977
2025-07-04 12:12:13|pink_usa_1494|RTMVY|0||202412|51|201209|202506|31.47|35.07|17.6|22.96|17.55|17.32|343.18|82.91|0.03|0|3.52|3.4|1.13|1.2|987.73|274|0|0|0|0|1.19|1.28|0|0|28438677|51625800|15575700|8360938200|8422493063|0|1028658|21.6601|0|490
2025-07-04 12:12:17|pink_usa_1495|KNNNF|0||202503|22|201912|202506|43.05|28.06|5.4|6.8|4.9|2.74|13.26|6.95|0|0|1.52|1.52|2.05|3.64|39.63|33.51|0|0|0|0|0|0|0|0|59865377|172952200|17716300|1067528300|1252596015|0|6401|10.2008|0|1569
2025-07-04 12:12:19|pink_usa_1496|ATDRY|0||202503|40|201506|202506|49.71|27.83|14.1|15.81|13|13.08|176.56|13.32|-1.8|0|4.06|3.39|1.23|1.15|44.6|49.61|0|0|0|0|2|1.15|0|0|19300946|19793800|16204700|9793105600|9811605626|0|1000645|2.81|0|853
2025-07-04 12:12:22|pink_usa_1497|ASOMY|0||202412|41|201003|202006|88.34|96.89|2.91|1.76|2.67|0.14|14.43|1.22|0.11|1.55|-0.54|-4.26|0|0|25.62|16.46|0|0|0|0|1.94|5.1|0|0|90060460|265811500|823736400|854282900|0|0|0||0|3813
2025-07-04 12:12:25|pink_usa_1498|WMGPF|0||201912|12|201706|202006|22.38|5.72|1.22|0.85|1.03|1.01|3.13|1.27|0.91|0.12|0|0|0|0|-0.97|22|0|0|0|0|-0.08|0.47|0|0|15754211|31839100|73352100|95782800|116300000|0|167|11.63|-21.63|908
2025-07-04 12:12:26|pink_usa_1499|CVSGF|0||202412|29|201803|202506|120.11|342.18|1.71|2.26|1.35|1.47|3.56|3.81|2.5|0.73|0.94|2.74|0.72|0.6|5.89|2.16|0|0|0|0|0.48|-0.1|0|0|8515796|14555600|184264200|1474389200|1248276000|0|1155|17.4|0|6758
2025-07-04 12:12:29|pink_usa_1500|LSLPF|0||202412|59|201009|202506|20.36|17.77|1.18|0.89|1.15|1.78|3.14|3.76|0.57|0.34|5.05|5.73|4.12|4|15.97|9.72|0|0|0|0|0.53|1.41|0|0|5647244|83362000|55321100|339162100|388073260|0|0|3.79|0|4717
2025-07-04 12:12:31|pink_usa_1501|JUBPF|0||202412|24|201906|202506|40.46|116|68.79|3.71|49.06|0.71|0.65|0.75|0.05|0.14|-14.5|-25.7|0|0|-5.87|14.74|0|0|0|0|-3.25|1.73|0|0|8740444|8798000|35330800|208476600|178152638|0|182|0.058|0|27
2025-07-04 12:12:35|pink_usa_1502|AVNBF|0||202503|44|201406|202506|45.17|123.46|2.52|6.62|2.47|2.71|6.71|4.58|0.66|0.38|1.25|-1.82|1|0.9|13.02|12.99|0|0|0|0|1.31|1.38|0|0|13958121|9600000|74343700|826977700|772077715|0|1576|26.05|0|822
2025-07-04 12:12:38|pink_usa_1503|KGFHY|0||202412|90|200212|202506|46.27|31.09|0.64|0.5|0.59|0.45|1.14|0.88|0.18|0.02|4.95|1.25|3.55|4.21|5.66|2.2|0|0|0|0|1.03|1.81|0|0|900527319|368930400|6433741400|6737988900|6971717413|0|654059|7.87|0|64605
2025-07-04 12:12:42|pink_usa_1504|FERGY|0||202006|39|201012|202009|103.54|23.94|0.77|1.09|0.72|1.05|3.28|5.22|0.63|0.72|5.2|3.72|1.86|2.05|7.98|13.68|0|0|0.01|0.01|1.23|1.53|0|0|762105456|2124000000|2500000000|23848005800|22806486456|0|3326509|10.14|40.25|35555
2025-07-04 12:12:45|pink_usa_1505|ASHTY|71|202503|202503|44|201406|202506|15.47|19.15|3.64|3.91|2.76|2.68|4.11|3.69|1.72|0.98|2.13|4.5|1.51|1.88|8.06|9.03|6.97|8|0|0|1.87|1.63|0|0|20572163|21000000|9466978200|35771601400|28511942789|29727051750|6170474|264.77|0|18607
2025-07-04 12:12:50|pink_usa_1506|ASBFY|0||202412|67|200806|202503|22.52|12.54|1.28|1.02|1.18|0.83|2.29|1.47|0.17|0.06|1.4|2.61|1.69|3.98|8.19|7.04|0|0|0|0|0.93|1.42|0|0|1283624300|1038050500|11122178600|20168323900|0|0|0||0|138097
2025-07-04 12:12:53|pink_usa_1507|MRWSY|0||202006|48|200809|202009|14.71|15.59|0.42|0.32|0.34|0.24|1.23|0.9|0.34|0.37|6.42|2.22|4.48|3.89|4.46|4.51|0|0|0|0|0.6|0.57|0|0|445432048|300372400|10598293600|7093925300|5264672141|0|257283|10.924|-12.19|98610
2025-07-04 12:12:55|pink_usa_1508|WTBDY|0||202412|31|201706|202503|15.1|21.88|2.63|1.78|2.61|1.92|1.94|1.64|0.42|0.42|20.29|45.87|2.76|3.22|14.23|4.07|0|0|0|0|0.87|1.42|0|0|309804590|1145130900|8339006300|7505454900|0|0|0||0|35444
2025-07-04 12:12:57|pink_usa_1509|WTBCF|0||202412|66|200809|202503|16.05|22.05|2.51|1.78|2.36|1.93|2.56|1.65|0.42|0.42|8.23|47.06|2.28|3.24|14.23|4.07|0|0|0|0|0.46|1.45|0|0|309804590|1145130900|8339006300|7556267400|0|0|0||0|35444
2025-07-04 12:12:59|pink_usa_1510|NXGPY|0||202412|41|201503|202506|13.86|22.49|2.14|2.66|1.97|2.71|21.71|9.88|1.47|0.52|7.63|3.51|4.12|1.78|50.37|20.77|0|0|0|0|0.76|2.37|0|0|172669307|248934900|1727207100|21050632900|20091662231|0|43444|86.085|0|28545
2025-07-04 12:13:02|pink_usa_1511|AATDF|8|201506|202006|16|201609|202009|6.89|2.48|3.45|2.89|0.74|0.19|0|0|-1.57|-1.74|-62.78|-182.37|5.34|6.92|10.49|6.73|0|0|0|0|0.92|3.68|0|0|225118440|167893800|141660400|3624859100|230257142|224986011|1879|0.37|-53.75|7113
2025-07-04 12:13:04|pink_usa_1512|BHOOY|0||202406|25|201403|202006|60.96|60.58|3.62|3.11|3.28|0.21|12.44|2.06|0.17|1.85|-18.37|-4.46|0|0|20.66|23.56|0|0|0|0|0.47|1.57|0|0|175381813|175534700|196585600|586860500|0|0|0||0|2611
2025-07-04 12:13:05|pink_usa_1513|FDRVF|0||202412|57|201012|202503|47.47|4.47|3.7|3.96|3.7|8.87|4.33|3.05|0.56|0.3|-1.55|-2.06|0.98|0.85|14.1|6.86|0|0|0|0|0.49|1.44|0|0|11581623|69365500|47609900|665974500|0|0|0||0|2335
2025-07-04 12:13:07|pink_usa_1514|IGGHY|0||202409|46|201309|202503|14.03|12.13|3.82|4.21|4.91|4.88|3.34|2.32|0.51|0.17|5.56|6.03|5.2|4|22.88|24.47|0|0|0|0|0.52|0.81|0|0|760730152|1338642500|57270600|4339052600|0|0|0||0|1900
2025-07-04 12:13:10|pink_usa_1515|SOIEF|92|202412|202412|67|200806|202503|12.47|2.97|1.32|1.43|0.49|0.46|0.73|0.73|1.12|0.95|2.98|7.62|5.71|10.18|3.24|0.5|2.98|4|0|0|0.75|1.56|0|0|84452650|156345000|3230651000|3643634400|0|0|0||0|6661
2025-07-04 12:13:13|pink_usa_1516|WOSCF|0||202006|48|200809|202009|99.06|23.94|0.7|1.09|0.64|1.05|2.9|4.93|0.63|0.72|5.34|3.68|2.24|2.05|7.98|13.68|0|0|0|0|0.87|1.71|0|0|762105456|2124000000|2500000000|23848005800|22806482400|0|21047|101.4|34.23|35555
2025-07-04 12:13:15|pink_usa_1517|JDSPY|0||202412|22|201912|202506|21.17|9.79|1.01|1.29|0.75|0.42|3.41|1.65|0.21|0.23|0|0|0.74|1.13|20.31|12.94|0|0|0|0|0|0|0|0|234292335|908040900|2942731600|6465945500|6017324976|0|12407|1.17|0|56678
2025-07-10 01:45:51|russ2000_0000|QRVO|30|202503|202503|42|201412|202506|117.76|145.32|3.68|4.82|3.46|2.17|2.75|2.33|0.22|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|653798407|1021176000|1235676000|8426808700|7889837200|9913327410|154602223|84.91|0|7900
2025-07-10 01:45:54|russ2000_0002|PBYI|53|202503|202503|4|202406|202506|7.73|4.45|4.14|1.62|2.98|0.72|19.4|1.75|3.16|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102790106|93167000|20353000|133067700|170180136|137191768|1282634|3.43|0|269
2025-07-10 01:45:55|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:45:56|russ2000_0004|DXCM|65|202503|202503|27|201809|202506|130.21|65.14|20.69|21.94|19.95|8.63|21.11|15.1|0.36|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|393199989|2701400000|455900000|33968963700|34227063675|8467130000|289374968|87.29|0|5200
2025-07-10 01:45:58|russ2000_0005|BC|149|202503|202503|139|199009|202506|26.58|45.65|0.81|1.41|0.72|0.72|3.79|1.94|1.2|1.33|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|275696875|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-10 01:46:00|russ2000_0006|ODP|137|202503|202503|122|198912|202006|45.86|9.15|0.53|0.09|0.48|0.09|2.59|0.7|0.45|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456488403|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-10 01:46:02|russ2000_0007|JBLU|77|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.61|1.31|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|972825184|3502000000|9439000000|6470857800|1498857777|1149291000|99062201|4.23|0|21569
2025-07-10 01:46:04|russ2000_0008|GPK|122|202503|202503|126|199312|202506|25.72|10.28|1.01|1.23|0.49|0.74|1.89|2.01|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51803940|129000000|3437400000|11935087400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-10 01:46:06|russ2000_0009|MMS|98|202503|202503|111|199709|202506|29.96|13.96|1.45|1.34|1.55|0.78|3.64|2.37|0.06|0.9|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118508031|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-10 01:46:08|russ2000_0010|CGNX|129|202503|202503|142|198912|202506|43.31|46.65|7.09|15.19|7.86|5.93|4.66|3.68|0|0|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171304664|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-10 01:46:10|russ2000_0012|SSNC|58|202503|202503|61|201003|202506|62.16|25.71|6.08|4.77|4.62|3.53|2.67|3.01|0.87|1.01|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|169911943|515000000|781100000|26840046700|20401920000|22008240000|88246399|82.8|0|22800
2025-07-10 01:46:11|russ2000_0013|WEX|65|202503|202503|78|200512|202506|31.72|18.93|5.27|4.61|4.25|2.28|5.37|6.21|1.56|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|449980200|4438800000|205189000|6176074600|5030013026|6430697310|76710179|146.89|0|5000
2025-07-10 01:46:13|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-07-10 01:46:15|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:46:15|russ2000_0017|TYL|133|202503|202503|141|199003|202506|65.69|89.28|6.09|12.18|7.58|11.81|4.66|7.28|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|60094402|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-10 01:46:18|russ2000_0018|STE|121|202503|202503|131|199209|202506|61.62|38.75|2.4|5.17|2.44|4.36|3.51|3.58|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|103943788|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-10 01:46:20|russ2000_0019|HIW|106|202503|202503|119|199509|202506|36.15|19.43|9.3|7.91|5.04|4.15|1.75|1.41|1.17|1.38|-0.2|4.13|6|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22022951|20107000|2759208000|6766971600|3351831554|3318235700|28915481|31.09|0|398
2025-07-10 01:46:22|russ2000_0021|BDC|110|202503|202503|124|199406|202506|30.73|22.36|1.36|1.47|1.15|1.87|2.99|3.74|1|0.96|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210365591|258997000|396613000|5493348000|4589964600|5172207000|27907240|115.8|0|7000
2025-07-10 01:46:23|russ2000_0022|RLJ|46|202503|202503|55|201109|202506|96.59|28|3.98|3.31|2.31|0.81|1.17|0.59|0.7|0.99|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373187568|347526000|141651000|3358714500|1106025648|1190598136|12761885|7.28|0|87
2025-07-10 01:46:25|russ2000_0023|HEI|151|202503|202503|139|199009|202506|33.28|74.04|2.55|8.29|2.63|10.77|3.29|11.11|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|46801910800|44074900880|43487396090|163564133|316.885|0|5900
2025-07-10 01:46:27|russ2000_0025|MANH|98|202503|202503|109|199803|202506|50|56.42|4.35|9.81|5.48|11.64|13.06|48.92|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101524316|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-10 01:46:29|russ2000_0027|WST|150|202503|202503|138|199012|202506|37.01|34.35|1.92|9.87|1.96|5.54|2.92|5.86|0.48|0.08|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|109800758|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-10 01:46:31|russ2000_0029|VRNT|69|202503|202503|90|200212|202506|272.88|26.59|2.55|3.02|2.44|1.52|15.85|1.47|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1987145600|1313406400|1435508200|48711532|21.8|0|6200
2025-07-10 01:46:33|russ2000_0031|TDY|94|202503|202503|103|199909|202506|21.45|29.27|1.5|3.78|1.51|4.21|3.18|2.42|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|75106897|461500000|601900000|26515988000|24002645658|19365318000|184595300|512.31|0|11790
2025-07-10 01:46:35|russ2000_0032|FAF|51|202503|202503|60|201006|202506|17.07|40.66|0.62|0.8|0.77|1.02|1.27|1.26|0.19|0.45|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123734980|2107900000|714776000|6512931000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-10 01:46:36|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-07-10 01:46:38|russ2000_0035|MTN|99|202503|202503|112|199706|202506|61.75|21.27|2.81|6.29|2.2|2.11|3.25|6.9|1.02|3.01|1.75|1.44|2.48|5.34|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|8690064300|6179325830|6655029630|155470569|166.33|0|43200
2025-07-10 01:46:39|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:46:40|russ2000_0037|CUBE|71|202503|202503|83|200409|202506|122.06|25.3|10.61|12.45|6.95|8.98|2.28|3.41|0.81|1.18|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18067894|10751000|41698000|13125446000|9686608500|8253160000|75056829|42.5|0|3011
2025-07-10 01:46:42|russ2000_0000|QRVO|30|202503|202503|42|201412|202506|117.76|145.32|3.68|4.82|3.46|2.17|2.75|2.33|0.22|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|653798407|1021176000|1235676000|8426808700|7889837200|9913327410|154602223|84.91|0|7900
2025-07-10 01:46:42|russ2000_0038|PB|93|202503|202503|106|199812|202506|15.5|13.38|5.86|4.39|5.44|5.71|1.53|0.89|0.19|0.43|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|436418902|2030482000|324975000|4662195900|6690935968|6508297920|47503303|70.24|0|3901
2025-07-10 01:46:43|russ2000_0002|PBYI|53|202503|202503|4|202406|202506|7.73|4.45|4.14|1.62|2.98|0.72|19.4|1.75|3.16|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102790106|93167000|20353000|133067700|170180136|137191768|1282634|3.43|0|269
2025-07-10 01:46:45|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:46:44|russ2000_0039|JACK|121|202500|202500|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.3|5.54|168.69|1.92|-1.76|12.22|30.93|2.38|7.95|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34513949|15780000|1259231000|2105897100|417985488|506895300|20473927|22.14|0|5200
2025-07-10 01:46:46|russ2000_0004|DXCM|65|202503|202503|27|201809|202506|130.21|65.14|20.69|21.94|19.95|8.63|21.11|15.1|0.36|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|393199989|2701400000|455900000|33968963700|34227063675|8467130000|289374968|87.29|0|5200
2025-07-10 01:46:46|russ2000_0040|THS|68|202503|202503|80|200506|202506|37.45|149.38|1.3|0.94|0.87|0.3|1.64|0.65|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58057138|16400000|1175900000|2387110000|978768000|1097230000|11008403|19.42|0|10800
2025-07-10 01:46:47|russ2000_0005|BC|149|202503|202503|139|199009|202506|26.58|45.65|0.81|1.41|0.72|0.72|3.79|1.94|1.2|1.33|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|275696875|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-10 01:46:48|russ2000_0042|NBIX|100|202503|202503|113|199703|202506|252.74|42.61|23.72|8.53|27.67|5.39|9.59|4.91|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|261195940|943500000|116700000|11495511400|12435542358|12342758000|119454125|125.69|0|780
2025-07-10 01:46:50|russ2000_0043|FANG|42|202503|202503|51|201209|202506|28.31|8.4|11.73|3.46|8.11|2.58|2.32|1.04|0.39|0.36|-4.09|7.9|2.32|3.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|177486548|1816000000|18927000000|55507883200|39473357460|21685704600|351958697|137.4|0|712
2025-07-10 01:46:49|russ2000_0006|ODP|137|202503|202503|122|198912|202006|45.86|9.15|0.53|0.09|0.48|0.09|2.59|0.7|0.45|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456488403|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-10 01:46:51|russ2000_0007|JBLU|77|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.61|1.31|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|972825184|3502000000|9439000000|6470857800|1498857777|1149291000|99062201|4.23|0|21569
2025-07-10 01:46:51|russ2000_0044|CW|129|202503|202503|140|199006|202506|17.87|43.47|1.51|1.97|1.48|5.81|2|7.2|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106950688|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-10 01:46:53|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:46:53|russ2000_0008|GPK|122|202503|202503|126|199312|202506|25.72|10.28|1.01|1.23|0.49|0.74|1.89|2.01|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51803940|129000000|3437400000|11935087400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-10 01:46:54|russ2000_0047|CNO|73|202503|202503|86|200312|202506|30.22|13.49|-1.25|-4.44|0.68|0.95|0.7|1.51|0.73|1.74|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10870515942|8839700000|0|-616924800|3853906662|5553243780|26811442|38.58|0|3300
2025-07-10 01:46:55|russ2000_0009|MMS|98|202503|202503|111|199709|202506|29.96|13.96|1.45|1.34|1.55|0.78|3.64|2.37|0.06|0.9|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118508031|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-10 01:46:56|russ2000_0048|DAN|148|202503|202503|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.25|2.02|1.81|1.46|2.01|4.65|0.27|1.9|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541610744|507000000|2326000000|5021429000|2499204330|2478175000|33478901|17.15|0|36300
2025-07-10 01:46:57|russ2000_0010|CGNX|129|202503|202503|142|198912|202506|43.31|46.65|7.09|15.19|7.86|5.93|4.66|3.68|0|0|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171304664|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-10 01:46:58|russ2000_0050|SF|149|202503|202503|144|198906|202506|39.91|19.84|1.13|0.28|1.07|2.31|1.36|2.2|1.13|0.12|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|905568727|3032092000|839984000|8990698500|10697382950|7719882860|65656718|103.78|0|8300
2025-07-10 01:46:59|russ2000_0012|SSNC|58|202503|202503|61|201003|202506|62.16|25.71|6.08|4.77|4.62|3.53|2.67|3.01|0.87|1.01|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|169911943|515000000|781100000|26840046700|20401920000|22008240000|88246399|82.8|0|22800
2025-07-10 01:47:00|russ2000_0051|GWRE|45|202503|202503|54|201112|202506|366.83|577.93|8.89|10.36|10.53|17.19|7.78|14.28|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|19150991100|19463381267|19260575826|260220895|231.17|0|2690
2025-07-10 01:47:00|russ2000_0013|WEX|65|202503|202503|78|200512|202506|31.72|18.93|5.27|4.61|4.25|2.28|5.37|6.21|1.56|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|449980200|4438800000|205189000|6176074600|5030013026|6430697310|76710179|146.89|0|5000
2025-07-10 01:47:02|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-07-10 01:47:02|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.04|2.71|0.86|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3284991600|1395618000|1258750710|30646002|23.03|0|28300
2025-07-10 01:47:03|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:47:04|russ2000_0017|TYL|133|202503|202503|141|199003|202506|65.69|89.28|6.09|12.18|7.58|11.81|4.66|7.28|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|60094402|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-10 01:47:04|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.28|0.47|0.42|0.25|0.71|17.81|0.33|8.51|0.98|-5.46|-41.35|6.35|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217940828|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-07-10 01:47:06|russ2000_0018|STE|121|202503|202503|131|199209|202506|61.62|38.75|2.4|5.17|2.44|4.36|3.51|3.58|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|103943788|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-10 01:47:06|russ2000_0055|MTG|119|202503|202503|132|199206|202506|12.54|9.25|2.59|-1.98|3.8|5.87|1.94|1.29|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530802906|6092021000|47738000|1163271200|6687000960|9456162240|54363396|27.84|0|724
2025-07-10 01:47:09|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:47:08|russ2000_0019|HIW|106|202503|202503|119|199509|202506|36.15|19.43|9.3|7.91|5.04|4.15|1.75|1.41|1.17|1.38|-0.2|4.13|6|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22022951|20107000|2759208000|6766971600|3351831554|3318235700|28915481|31.09|0|398
2025-07-10 01:47:10|russ2000_0021|BDC|110|202503|202503|124|199406|202506|30.73|22.36|1.36|1.47|1.15|1.87|2.99|3.74|1|0.96|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210365591|258997000|396613000|5493348000|4589964600|5172207000|27907240|115.8|0|7000
2025-07-10 01:47:10|russ2000_0057|DLX|149|202503|202503|138|199012|202506|15.11|12.73|1.77|0.96|1.51|0.34|6.89|1.14|-22.03|2.4|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78384679|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-10 01:47:12|russ2000_0022|RLJ|46|202503|202503|55|201109|202506|96.59|28|3.98|3.31|2.31|0.81|1.17|0.59|0.7|0.99|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373187568|347526000|141651000|3358714500|1106025648|1190598136|12761885|7.28|0|87
2025-07-10 01:47:13|russ2000_0058|CASY|151|202503|202503|141|199003|202506|19.84|35.67|0.5|1.02|0.43|1.22|2.71|5.53|0.7|0.72|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|21229709300|19383779616|19448063051|240877883|522.205|0|37153
2025-07-10 01:47:13|russ2000_0023|HEI|151|202503|202503|139|199009|202506|33.28|74.04|2.55|8.29|2.63|10.77|3.29|11.11|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|46801910800|44074900880|43487396090|163564133|316.885|0|5900
2025-07-10 01:47:16|russ2000_0025|MANH|98|202503|202503|109|199803|202506|50|56.42|4.35|9.81|5.48|11.64|13.06|48.92|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101524316|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-10 01:47:15|russ2000_0059|EPR|93|202503|202503|106|199812|202506|33.26|35.74|13.94|8.61|7.9|6.83|1.44|1.91|0.97|1.2|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48403250|20572000|189058000|7203288800|4431628464|4445820600|42326686|58.26|0|58
2025-07-10 01:47:18|russ2000_0060|MKTX|69|202503|202503|82|200412|202506|42.75|38.84|9.87|28.95|11.05|10.3|7.44|6.22|0|0|2.56|0.55|0.93|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194717228|555080000|156394000|7820549700|8391151808|8521091020|106852214|223.34|0|527
2025-07-10 01:47:18|russ2000_0027|WST|150|202503|202503|138|199012|202506|37.01|34.35|1.92|9.87|1.96|5.54|2.92|5.86|0.48|0.08|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|109800758|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-10 01:47:20|russ2000_0029|VRNT|69|202503|202503|90|200212|202506|272.88|26.59|2.55|3.02|2.44|1.52|15.85|1.47|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1987145600|1313406400|1435508200|48711532|21.8|0|6200
2025-07-10 01:47:20|russ2000_0062|AEO|115|202503|202503|125|199403|202506|19.58|10.24|1.09|0.54|1.09|0.36|3.45|1.18|0.08|0.07|6.76|2.42|2.78|4.98|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1760027000|1738600880|1668971025|82137667|10.035|0|84000
2025-07-10 01:47:22|russ2000_0031|TDY|94|202503|202503|103|199909|202506|21.45|29.27|1.5|3.78|1.51|4.21|3.18|2.42|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|75106897|461500000|601900000|26515988000|24002645658|19365318000|184595300|512.31|0|11790
2025-07-10 01:47:23|russ2000_0032|FAF|51|202503|202503|60|201006|202506|17.07|40.66|0.62|0.8|0.77|1.02|1.27|1.26|0.19|0.45|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123734980|2107900000|714776000|6512931000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-10 01:47:22|russ2000_0063|SXT|150|202503|202503|162|198412|202506|19.76|32.62|1.58|2.26|1.26|2.67|2.4|3.82|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13242211|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-10 01:47:25|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-07-10 01:47:25|russ2000_0065|SHO|71|202503|202503|83|200409|202506|42.17|90.13|3.56|3.21|1.94|1.9|1.35|0.96|0.98|0.41|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|274376224|72334000|94462000|2776571100|1739207260|1859473000|23201499|8.68|0|47
2025-07-10 01:47:26|russ2000_0035|MTN|99|202503|202503|112|199706|202506|61.75|21.27|2.81|6.29|2.2|2.11|3.25|6.9|1.02|3.01|1.75|1.44|2.48|5.34|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|8690064300|6179325830|6655029630|155470569|166.33|0|43200
2025-07-10 01:47:27|russ2000_0066|GNRC|51|202503|202503|57|201103|202506|22.5|24.95|2.77|5.55|2.09|1.98|5.44|3.43|1.64|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136019857|187464000|395590000|9535071900|8461061615|9074401403|126740396|143.21|0|5689
2025-07-10 01:47:28|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:47:29|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:47:29|russ2000_0037|CUBE|71|202503|202503|83|200409|202506|122.06|25.3|10.61|12.45|6.95|8.98|2.28|3.41|0.81|1.18|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18067894|10751000|41698000|13125446000|9686608500|8253160000|75056829|42.5|0|3011
2025-07-10 01:47:30|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-07-10 01:47:30|russ2000_0038|PB|93|202503|202503|106|199812|202506|15.5|13.38|5.86|4.39|5.44|5.71|1.53|0.89|0.19|0.43|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|436418902|2030482000|324975000|4662195900|6690935968|6508297920|47503303|70.24|0|3901
2025-07-10 01:47:31|russ2000_0071|RDN|117|202503|202503|130|199212|202506|11.17|9.17|2.31|-1.1|2.94|4.25|1.33|1.05|0.32|0.52|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1862501854|5526929000|61355000|1679425300|5086758808|6962629980|48294891|36.02|0|1400
2025-07-10 01:47:32|russ2000_0039|JACK|121|202500|202500|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.3|5.54|168.69|1.92|-1.76|12.22|30.93|2.38|7.95|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34513949|15780000|1259231000|2105897100|417985488|506895300|20473927|22.14|0|5200
2025-07-10 01:47:33|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-07-10 01:47:34|russ2000_0040|THS|68|202503|202503|80|200506|202506|37.45|149.38|1.3|0.94|0.87|0.3|1.64|0.65|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58057138|16400000|1175900000|2387110000|978768000|1097230000|11008403|19.42|0|10800
2025-07-10 01:47:35|russ2000_0073|WWD|98|202503|202503|111|199709|202506|138.75|39.59|1.6|2.23|1.68|4.5|2.61|6.24|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|65302918|364141000|1008259000|15130942600|14602462200|15545323430|130716464|245.09|0|9000
2025-07-10 01:47:36|russ2000_0042|NBIX|100|202503|202503|113|199703|202506|252.74|42.61|23.72|8.53|27.67|5.39|9.59|4.91|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|261195940|943500000|116700000|11495511400|12435542358|12342758000|119454125|125.69|0|780
2025-07-10 01:47:38|russ2000_0043|FANG|42|202503|202503|51|201209|202506|28.31|8.4|11.73|3.46|8.11|2.58|2.32|1.04|0.39|0.36|-4.09|7.9|2.32|3.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|177486548|1816000000|18927000000|55507883200|39473357460|21685704600|351958697|137.4|0|712
2025-07-10 01:47:37|russ2000_0076|WWW|148|202503|202503|142|198912|202506|26.36|20.78|1.02|1.39|0.93|0.82|2.28|4.72|0.52|2.29|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86887697|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-10 01:47:39|russ2000_0044|CW|129|202503|202503|140|199006|202506|17.87|43.47|1.51|1.97|1.48|5.81|2|7.2|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106950688|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-10 01:47:41|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:47:41|russ2000_0077|WBS|138|202503|202503|142|198912|202506|16.82|12.3|4.82|0.05|2.68|3.53|1.24|1.03|1.72|0.41|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1026997217|2518282000|250535000|10768426900|9205248780|4899694800|74617414|54.6|0|3298
2025-07-10 01:47:42|russ2000_0047|CNO|73|202503|202503|86|200312|202506|30.22|13.49|-1.25|-4.44|0.68|0.95|0.7|1.51|0.73|1.74|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10870515942|8839700000|0|-616924800|3853906662|5553243780|26811442|38.58|0|3300
2025-07-10 01:47:43|russ2000_0081|SYNA|78|202503|202503|91|200209|202506|67.07|15.69|1.83|1.94|2.35|2.5|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|270374436|421400000|84300000|2911319300|2518574618|2314074000|26353260|64.82|0|1387
2025-07-10 01:47:44|russ2000_0048|DAN|148|202503|202503|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.25|2.02|1.81|1.46|2.01|4.65|0.27|1.9|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541610744|507000000|2326000000|5021429000|2499204330|2478175000|33478901|17.15|0|36300
2025-07-10 01:47:45|russ2000_0082|PEB|45|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.45|0.51|0.85|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112913244|208070000|0|3316570100|1181601216|1304332362|22846436|9.99|0|58
2025-07-10 01:47:46|russ2000_0050|SF|149|202503|202503|144|198906|202506|39.91|19.84|1.13|0.28|1.07|2.31|1.36|2.2|1.13|0.12|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|905568727|3032092000|839984000|8990698500|10697382950|7719882860|65656718|103.78|0|8300
2025-07-10 01:47:47|russ2000_0083|WSO|148|202503|202503|145|198903|202506|23.39|34.36|0.81|1.86|0.78|2.2|2.6|6.71|0.45|0.05|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|39261738|431823000|316544000|17881764000|17876159332|16967261210|140020346|441.62|0|5800
2025-07-10 01:47:49|russ2000_0051|GWRE|45|202503|202503|54|201112|202506|366.83|577.93|8.89|10.36|10.53|17.19|7.78|14.28|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|19150991100|19463381267|19260575826|260220895|231.17|0|2690
2025-07-10 01:47:50|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-07-10 01:47:50|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.04|2.71|0.86|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3284991600|1395618000|1258750710|30646002|23.03|0|28300
2025-07-10 01:47:51|russ2000_0085|IDA|149|202503|202503|138|199012|202506|16.07|20.58|3.2|4.45|1.96|3.41|1.53|1.86|0.99|1.03|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80003550|634495000|4594409000|9056217800|6236632090|5837960150|59330625|115.45|0|1985
2025-07-10 01:47:52|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.28|0.47|0.42|0.25|0.71|17.81|0.33|8.51|0.98|-5.46|-41.35|6.35|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217940828|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-07-10 01:47:54|russ2000_0086|POOL|110|202503|202503|119|199509|202506|28.69|27.34|1.23|3.73|1.18|2.11|8.56|8.85|1.24|0.83|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21211615|71644000|289316000|11911694900|10976991060|11903751720|200650081|291.48|0|4500
2025-07-10 01:47:55|russ2000_0055|MTG|119|202503|202503|132|199206|202506|12.54|9.25|2.59|-1.98|3.8|5.87|1.94|1.29|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530802906|6092021000|47738000|1163271200|6687000960|9456162240|54363396|27.84|0|724
2025-07-10 01:47:57|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:47:56|russ2000_0087|MPW|68|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.73|1.33|0.54|0.92|1.99|-11.81|-25.13|7.95|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|200442477|673482000|10261000|11382420000|2588564450|2279472800|37153109|4.31|0|86
2025-07-10 01:47:58|russ2000_0057|DLX|149|202503|202503|138|199012|202506|15.11|12.73|1.77|0.96|1.51|0.34|6.89|1.14|-22.03|2.4|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78384679|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-10 01:47:58|russ2000_0088|GEO|113|202503|202503|124|199406|202506|37.76|126.05|1.74|1.63|1.23|1.36|2.98|2.52|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53100269|64822000|2253527000|5002500700|3381869330|2873137800|63000368|23.95|0|22000
2025-07-10 01:48:01|russ2000_0089|SUI|114|202503|202503|126|199312|202506|153.67|204.02|9.16|13.21|4.71|5.34|6.7|2.33|4.62|1.06|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52093866|97400000|1278127000|23500598600|16138656716|12338973010|102351875|126.49|0|3146
2025-07-10 01:48:01|russ2000_0058|CASY|151|202503|202503|141|199003|202506|19.84|35.67|0.5|1.02|0.43|1.22|2.71|5.53|0.7|0.72|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|21229709300|19383779616|19448063051|240877883|522.205|0|37153
2025-07-10 01:48:03|russ2000_0090|ACAD|73|202503|202503|58|201012|202506|18.27|15.74|4828.79|14.66|4704.68|3.61|7.11|4.72|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|223330209|681577000|14567000|2928419200|3604692120|3376459950|54452172|21.57|0|570
2025-07-10 01:48:04|russ2000_0059|EPR|93|202503|202503|106|199812|202506|33.26|35.74|13.94|8.61|7.9|6.83|1.44|1.91|0.97|1.2|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48403250|20572000|189058000|7203288800|4431628464|4445820600|42326686|58.26|0|58
2025-07-10 01:48:05|russ2000_0091|ACHC|43|202503|202503|50|201212|202506|76.28|11.18|3.22|1.76|1.81|0.66|2.47|0.69|1.34|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61982282|91236000|3636046000|4331979700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-10 01:48:06|russ2000_0060|MKTX|69|202503|202503|82|200412|202506|42.75|38.84|9.87|28.95|11.05|10.3|7.44|6.22|0|0|2.56|0.55|0.93|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194717228|555080000|156394000|7820549700|8391151808|8521091020|106852214|223.34|0|527
2025-07-10 01:48:07|russ2000_0092|MOG.A|148|202503|202503|161|198503|202506|26.07|28.01|1.06|1.01|0.7|1.59|1.58|3.11|1.15|0.64|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81655527|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-10 01:48:08|russ2000_0062|AEO|115|202503|202503|125|199403|202506|19.58|10.24|1.09|0.54|1.09|0.36|3.45|1.18|0.08|0.07|6.76|2.42|2.78|4.98|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1760027000|1738600880|1668971025|82137667|10.035|0|84000
2025-07-10 01:48:10|russ2000_0094|ENS|76|202503|202503|81|200503|202506|18.1|9.52|1.02|1.15|0.88|0.96|2|1.73|0.62|0.58|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225487957|343131000|493173000|4082460800|3310138764|3682286217|48401292|85.77|0|11400
2025-07-10 01:48:10|russ2000_0063|SXT|150|202503|202503|162|198412|202506|19.76|32.62|1.58|2.26|1.26|2.67|2.4|3.82|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13242211|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-10 01:48:12|russ2000_0095|FICO|142|202503|202503|139|199009|202506|38.77|78.72|4.11|10.72|4.93|24.7|7.97|50.14|0.66|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121099846|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-10 01:48:13|russ2000_0065|SHO|71|202503|202503|83|200409|202506|42.17|90.13|3.56|3.21|1.94|1.9|1.35|0.96|0.98|0.41|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|274376224|72334000|94462000|2776571100|1739207260|1859473000|23201499|8.68|0|47
2025-07-10 01:48:15|russ2000_0096|PCRX|47|202503|202503|37|201506|202409|557.02|10.93|11.68|6.19|9.71|1.61|11.72|1.39|0.79|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197183911|493626000|191096000|1196432300|1106173260|1009081900|14805919|23.9|0|606
2025-07-10 01:48:15|russ2000_0066|GNRC|51|202503|202503|57|201103|202506|22.5|24.95|2.77|5.55|2.09|1.98|5.44|3.43|1.64|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136019857|187464000|395590000|9535071900|8461061615|9074401403|126740396|143.21|0|5689
2025-07-10 01:48:17|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:48:16|russ2000_0097|EME|109|202503|202503|118|199512|202506|18.52|23.64|0.28|0.39|0.35|1.66|2.06|8.12|0.44|0.08|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|281163330|576702000|399112000|23615875600|24246938123|29385251930|240153557|534.89|0|36000
2025-07-10 01:48:18|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-07-10 01:48:19|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-07-10 01:48:19|russ2000_0071|RDN|117|202503|202503|130|199212|202506|11.17|9.17|2.31|-1.1|2.94|4.25|1.33|1.05|0.32|0.52|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1862501854|5526929000|61355000|1679425300|5086758808|6962629980|48294891|36.02|0|1400
2025-07-10 01:48:21|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-07-10 01:48:21|russ2000_0099|EEFT|97|202503|202503|87|200309|202506|41.01|14.97|2.99|1.84|2.58|1.19|5.1|3.37|0.51|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380518660|2093900000|513995000|4489868000|4384147686|5295533610|45169061|101.38|0|7700
2025-07-10 01:48:23|russ2000_0100|CMPR|67|202503|202503|78|200512|202506|72.35|8.1|2.9|1.34|2.73|0.36|13.75|28.22|1.61|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97525875|182997000|494917000|2594346600|1168946400|1228617600|11706664|47|0|13000
2025-07-10 01:48:23|russ2000_0073|WWD|98|202503|202503|111|199709|202506|138.75|39.59|1.6|2.23|1.68|4.5|2.61|6.24|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|65302918|364141000|1008259000|15130942600|14602462200|15545323430|130716464|245.09|0|9000
2025-07-10 01:48:25|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:48:25|russ2000_0076|WWW|148|202503|202503|142|198912|202506|26.36|20.78|1.02|1.39|0.93|0.82|2.28|4.72|0.52|2.29|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86887697|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-10 01:48:26|russ2000_0103|OPK|101|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.46|81.39|0.8|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67779436|435999000|169009000|1050071700|886520976|845564016|4339587|1.32|0|6096
2025-07-10 01:48:29|russ2000_0105|POR|84|202503|202503|77|200603|202506|20.48|14.31|2.43|2.79|1.42|1.26|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73547619|11000000|7301000000|9169566000|4449119079|3641463750|45943042|40.63|0|2949
2025-07-10 01:48:28|russ2000_0077|WBS|138|202503|202503|142|198912|202506|16.82|12.3|4.82|0.05|2.68|3.53|1.24|1.03|1.72|0.41|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1026997217|2518282000|250535000|10768426900|9205248780|4899694800|74617414|54.6|0|3298
2025-07-10 01:48:31|russ2000_0107|RH|75|202503|202503|51|201209|202506|103.63|48.5|1.57|3.33|1.56|1.25|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|6285535700|3815622925|5410963743|302116702|203.69|0|5100
2025-07-10 01:48:31|russ2000_0081|SYNA|78|202503|202503|91|200209|202506|67.07|15.69|1.83|1.94|2.35|2.5|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|270374436|421400000|84300000|2911319300|2518574618|2314074000|26353260|64.82|0|1387
2025-07-10 01:48:33|russ2000_0082|PEB|45|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.45|0.51|0.85|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112913244|208070000|0|3316570100|1181601216|1304332362|22846436|9.99|0|58
2025-07-10 01:48:33|russ2000_0108|SKX|89|202503|202503|102|199912|202506|25.68|15.17|0.8|0.87|0.89|1.06|2.34|2.09|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|364841404|1100705000|1935988000|9490907600|9439993470|9726107800|364781516|63.1|0|13100
2025-07-10 01:48:35|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-07-10 01:48:35|russ2000_0083|WSO|148|202503|202503|145|198903|202506|23.39|34.36|0.81|1.86|0.78|2.2|2.6|6.71|0.45|0.05|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|39261738|431823000|316544000|17881764000|17876159332|16967261210|140020346|441.62|0|5800
2025-07-10 01:48:36|russ2000_0111|PRAA|75|202503|202503|88|200306|202506|20|8.24|4.19|4.33|3.04|0.51|2.52|0.48|1.05|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62906647|189322000|117498000|3923128800|584867000|678308250|7617102|14.75|0|4412
2025-07-10 01:48:38|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-07-10 01:48:39|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:48:39|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-07-10 01:48:39|russ2000_0085|IDA|149|202503|202503|138|199012|202506|16.07|20.58|3.2|4.45|1.96|3.41|1.53|1.86|0.99|1.03|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80003550|634495000|4594409000|9056217800|6236632090|5837960150|59330625|115.45|0|1985
2025-07-10 01:48:42|russ2000_0117|DRH|65|202503|202503|76|200606|202506|38.47|42.56|3.66|3.12|2.22|1.43|1.17|1.01|0.68|0.7|-2.11|7.98|5.15|5.48|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95394037|100621000|3127147000|2581467800|1585412414|1538107318|22698000|7.66|0|31
2025-07-10 01:48:42|russ2000_0086|POOL|110|202503|202503|119|199509|202506|28.69|27.34|1.23|3.73|1.18|2.11|8.56|8.85|1.24|0.83|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21211615|71644000|289316000|11911694900|10976991060|11903751720|200650081|291.48|0|4500
2025-07-10 01:48:44|russ2000_0087|MPW|68|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.73|1.33|0.54|0.92|1.99|-11.81|-25.13|7.95|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|200442477|673482000|10261000|11382420000|2588564450|2279472800|37153109|4.31|0|86
2025-07-10 01:48:44|russ2000_0118|CLDX|142|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.21|178.4|4.98|1.92|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|80564667|673291000|7178000|677831000|1350918470|449368700|23917288|20.35|0|130
2025-07-10 01:48:46|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:48:46|russ2000_0088|GEO|113|202503|202503|124|199406|202506|37.76|126.05|1.74|1.63|1.23|1.36|2.98|2.52|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53100269|64822000|2253527000|5002500700|3381869330|2873137800|63000368|23.95|0|22000
2025-07-10 01:48:47|russ2000_0120|CBRL|150|202503|202503|144|198906|202506|23.16|25.7|1.22|1.38|1.11|0.42|3.84|3.15|1.24|1.04|6.2|5.28|1.36|1.51|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60846075|9814000|1822010000|1957456800|1476524770|1571175664|79053796|66.31|0|55000
2025-07-10 01:48:49|russ2000_0089|SUI|114|202503|202503|126|199312|202506|153.67|204.02|9.16|13.21|4.71|5.34|6.7|2.33|4.62|1.06|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52093866|97400000|1278127000|23500598600|16138656716|12338973010|102351875|126.49|0|3146
2025-07-10 01:48:50|russ2000_0121|SWX|149|202503|202503|142|198912|202506|19.81|23.89|1.76|1.94|0.78|1.11|1.47|1.49|1.53|1.41|-2.96|-2.47|4.14|3.33|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|48277468|406295000|6616829000|10170349800|5349436973|4131025480|37326234|74.39|0|2295
2025-07-10 01:48:51|russ2000_0090|ACAD|73|202503|202503|58|201012|202506|18.27|15.74|4828.79|14.66|4704.68|3.61|7.11|4.72|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|223330209|681577000|14567000|2928419200|3604692120|3376459950|54452172|21.57|0|570
2025-07-10 01:48:53|russ2000_0123|PRI|51|202503|202503|61|201003|202506|13.71|18.4|1.21|1.58|2.08|2.92|2.35|3.99|0.52|0.83|6.74|6.51|0.99|1.42|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578279612|1728115000|48487000|9144179900|9037294942|11014122820|47828065|273.67|0|2803
2025-07-10 01:48:54|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-07-10 01:48:56|russ2000_0127|VSAT|104|202503|202503|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.42|2.76|0.42|0.35|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|128243465|1612105000|3020797000|7417399200|1901071840|912660600|65549877|14.6|0|6100
2025-07-10 01:48:58|russ2000_0128|NJR|149|202503|202503|139|199009|202506|19.13|10.88|1.16|2.32|0.82|2.16|2.24|1.82|1.02|1.31|2.16|-9.26|4.63|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20399433|83708000|4005652000|7658507100|4495562532|4292142480|27724588|44.82|0|1108
2025-07-10 01:48:53|russ2000_0091|ACHC|43|202503|202503|50|201212|202506|76.28|11.18|3.22|1.76|1.81|0.66|2.47|0.69|1.34|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61982282|91236000|3636046000|4331979700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-10 01:49:01|russ2000_0131|UBSI|145|202503|202503|138|199012|202506|15.78|13.54|4.78|-0.66|4.53|4.69|1.76|0.97|0.74|0.1|3.73|6.67|4.03|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|867526656|2863752000|251893000|2862102200|5198371564|4367512554|27248820|36.43|0|2204
2025-07-10 01:49:02|russ2000_0092|MOG.A|148|202503|202503|161|198503|202506|26.07|28.01|1.06|1.01|0.7|1.59|1.58|3.11|1.15|0.64|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81655527|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-10 01:49:04|russ2000_0132|NHI|121|202503|202503|134|199112|202506|18.98|22.26|13.47|12.76|10.62|9.14|6.28|2.3|1.08|0.89|6.82|3.35|7.56|5.13|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58610034|135004000|519479000|4420254200|3274162244|3130858000|22963176|70.12|0|16
2025-07-10 01:49:05|russ2000_0094|ENS|76|202503|202503|81|200503|202506|18.1|9.52|1.02|1.15|0.88|0.96|2|1.73|0.62|0.58|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225487957|343131000|493173000|4082460800|3310138764|3682286217|48401292|85.77|0|11400
2025-07-10 01:49:06|russ2000_0134|RHP|101|202503|202503|114|199612|202506|123.91|20.9|3.26|3.89|2.18|2.62|3.68|11.69|2.04|6.35|1.5|10.89|2.14|4.49|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|101134948|413858000|3121446000|9606643100|5920278936|5424284580|77353958|98.67|0|1206
2025-07-10 01:49:09|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:49:07|russ2000_0095|FICO|142|202503|202503|139|199009|202506|38.77|78.72|4.11|10.72|4.93|24.7|7.97|50.14|0.66|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121099846|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-10 01:49:10|russ2000_0096|PCRX|47|202503|202503|37|201506|202409|557.02|10.93|11.68|6.19|9.71|1.61|11.72|1.39|0.79|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197183911|493626000|191096000|1196432300|1106173260|1009081900|14805919|23.9|0|606
2025-07-10 01:49:09|russ2000_0137|HNI|150|202503|202503|138|199012|202506|28.86|17.5|0.95|0.74|0.9|0.94|3.6|2.85|0.39|0.5|4.38|6.7|2.24|2.7|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45613970|27500000|440422000|2666961800|2289461786|2115231800|14538480|49.18|0|8500
2025-07-10 01:49:12|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:49:12|russ2000_0097|EME|109|202503|202503|118|199512|202506|18.52|23.64|0.28|0.39|0.35|1.66|2.06|8.12|0.44|0.08|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|281163330|576702000|399112000|23615875600|24246938123|29385251930|240153557|534.89|0|36000
2025-07-10 01:49:14|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-07-10 01:49:13|russ2000_0140|HR|112|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.26|4.65|1.65|1.1|0.79|0.93|-0.12|-2.28|6.87|7.82|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13545125|25722000|144282000|10349044700|5566799732|2120418560|56101739|15.86|0|297
2025-07-10 01:49:16|russ2000_0141|POST|43|202503|202503|51|201209|202506|60.11|19.4|2.05|1.99|1.09|0.9|1.5|1.59|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|650475610|617600000|1721800000|12413999000|6074998958|7544876000|59072091|109.03|0|10100
2025-07-10 01:49:16|russ2000_0099|EEFT|97|202503|202503|87|200309|202506|41.01|14.97|2.99|1.84|2.58|1.19|5.1|3.37|0.51|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380518660|2093900000|513995000|4489868000|4384147686|5295533610|45169061|101.38|0|7700
2025-07-10 01:49:17|russ2000_0142|OLN|149|202503|202503|155|198609|202506|44.53|39.39|0.85|1.03|0.63|0.36|1.78|1.15|0.85|1.51|3.04|3.8|4.91|3.98|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142708209|174000000|3606700000|5206976200|2313076213|3172211000|36562566|20.09|0|6500
2025-07-10 01:49:20|russ2000_0144|TXRH|71|202503|202503|83|200409|202506|31.65|28.92|1.51|1.66|1.75|2.28|4.26|9.01|0.14|0.28|3.5|2.48|1.79|1.38|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85096433|221085000|1589433000|12227441000|12449271480|12998945010|195589972|187.41|0|67900
2025-07-10 01:49:22|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-07-10 01:49:24|russ2000_0146|ACIW|110|202503|202503|119|199509|202506|104.32|18.07|2.8|3.1|2.79|2.92|4.56|3.25|3.15|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95984664|230057000|123827000|5431734600|4833097203|5383590240|31616471|45.91|0|4018
2025-07-10 01:49:18|russ2000_0100|CMPR|67|202503|202503|78|200512|202506|72.35|8.1|2.9|1.34|2.73|0.36|13.75|28.22|1.61|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97525875|182997000|494917000|2594346600|1168946400|1228617600|11706664|47|0|13000
2025-07-10 01:49:27|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:49:26|russ2000_0147|NWE|150|202503|202503|79|200509|202506|17.55|13.36|2.88|3.91|1.83|2.09|1.49|1.09|1.33|1.08|1.09|3.89|3.83|5.11|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25698413|56025000|4860759000|6223344500|3148450290|2594600100|22462866|51.3|0|1533
2025-07-10 01:49:28|russ2000_0103|OPK|101|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.46|81.39|0.8|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67779436|435999000|169009000|1050071700|886520976|845564016|4339587|1.32|0|6096
2025-07-10 01:49:29|russ2000_0149|FCNCA|126|202503|202503|134|199112|202506|13.21|11.2|0.78|-4.04|2.15|2.9|1.21|1.21|0.76|1.7|1.47|20.41|0.92|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|3770957333|35056000000|1255688000|29744334200|26245849403|19245012802|160450952|1956.47|0|7176
2025-07-10 01:49:30|russ2000_0105|POR|84|202503|202503|77|200603|202506|20.48|14.31|2.43|2.79|1.42|1.26|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73547619|11000000|7301000000|9169566000|4449119079|3641463750|45943042|40.63|0|2949
2025-07-10 01:49:32|russ2000_0107|RH|75|202503|202503|51|201209|202506|103.63|48.5|1.57|3.33|1.56|1.25|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|6285535700|3815622925|5410963743|302116702|203.69|0|5100
2025-07-10 01:49:32|russ2000_0150|MTX|121|202503|202503|130|199209|202503|19.24|12.26|1.46|1.47|1.34|0.85|1.76|1.09|0.4|0.62|1.68|5.07|0.33|0.78|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|156584235|312200000|1023600000|2458292300|1752332907|1877887000|14644427|55.07|0|3628
2025-07-10 01:49:34|russ2000_0108|SKX|89|202503|202503|102|199912|202506|25.68|15.17|0.8|0.87|0.89|1.06|2.34|2.09|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|364841404|1100705000|1935988000|9490907600|9439993470|9726107800|364781516|63.1|0|13100
2025-07-10 01:49:34|russ2000_0151|CAKE|115|202503|202503|128|199306|202506|28.87|19.64|1.66|0.71|1.66|0.85|3.99|9.14|0.11|1.85|6.75|0.73|2.32|1.72|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49888123|135411000|2074026000|3595319500|3098468074|2749144840|81122535|62.66|0|46250
2025-07-10 01:49:36|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-07-10 01:49:37|russ2000_0111|PRAA|75|202503|202503|88|200306|202506|20|8.24|4.19|4.33|3.04|0.51|2.52|0.48|1.05|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62906647|189322000|117498000|3923128800|584867000|678308250|7617102|14.75|0|4412
2025-07-10 01:49:37|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-07-10 01:49:39|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:49:39|russ2000_0153|EPAM|45|202503|202503|54|201112|202506|40.07|24.73|3.4|6.85|3.57|2.09|5.4|2.75|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|440372571|1173639000|402119000|8869332400|10012609320|10299093084|155029157|176.82|0|36739
2025-07-10 01:49:40|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-07-10 01:49:41|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-07-10 01:49:42|russ2000_0117|DRH|65|202503|202503|76|200606|202506|38.47|42.56|3.66|3.12|2.22|1.43|1.17|1.01|0.68|0.7|-2.11|7.98|5.15|5.48|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95394037|100621000|3127147000|2581467800|1585412414|1538107318|22698000|7.66|0|31
2025-07-10 01:49:43|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-07-10 01:49:44|russ2000_0118|CLDX|142|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.21|178.4|4.98|1.92|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|80564667|673291000|7178000|677831000|1350918470|449368700|23917288|20.35|0|130
2025-07-10 01:49:44|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-07-10 01:49:47|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:49:47|russ2000_0157|ABG|77|202503|202503|90|200212|202506|12.62|11.35|0.4|0.43|0.19|0.28|2.33|1.29|3|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43561234|131200000|1013000000|9150205600|4689505568|4603822000|33356503|238.54|0|8500
2025-07-10 01:49:49|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:49:48|russ2000_0120|CBRL|150|202503|202503|144|198906|202506|23.16|25.7|1.22|1.38|1.11|0.42|3.84|3.15|1.24|1.04|6.2|5.28|1.36|1.51|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60846075|9814000|1822010000|1957456800|1476524770|1571175664|79053796|66.31|0|55000
2025-07-10 01:49:51|russ2000_0121|SWX|149|202503|202503|142|198912|202506|19.81|23.89|1.76|1.94|0.78|1.11|1.47|1.49|1.53|1.41|-2.96|-2.47|4.14|3.33|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|48277468|406295000|6616829000|10170349800|5349436973|4131025480|37326234|74.39|0|2295
2025-07-10 01:49:53|russ2000_0123|PRI|51|202503|202503|61|201003|202506|13.71|18.4|1.21|1.58|2.08|2.92|2.35|3.99|0.52|0.83|6.74|6.51|0.99|1.42|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578279612|1728115000|48487000|9144179900|9037294942|11014122820|47828065|273.67|0|2803
2025-07-10 01:49:55|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-07-10 01:49:56|russ2000_0127|VSAT|104|202503|202503|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.42|2.76|0.42|0.35|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|128243465|1612105000|3020797000|7417399200|1901071840|912660600|65549877|14.6|0|6100
2025-07-10 01:49:59|russ2000_0128|NJR|149|202503|202503|139|199009|202506|19.13|10.88|1.16|2.32|0.82|2.16|2.24|1.82|1.02|1.31|2.16|-9.26|4.63|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20399433|83708000|4005652000|7658507100|4495562532|4292142480|27724588|44.82|0|1108
2025-07-10 01:50:02|russ2000_0131|UBSI|145|202503|202503|138|199012|202506|15.78|13.54|4.78|-0.66|4.53|4.69|1.76|0.97|0.74|0.1|3.73|6.67|4.03|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|867526656|2863752000|251893000|2862102200|5198371564|4367512554|27248820|36.43|0|2204
2025-07-10 01:50:05|russ2000_0132|NHI|121|202503|202503|134|199112|202506|18.98|22.26|13.47|12.76|10.62|9.14|6.28|2.3|1.08|0.89|6.82|3.35|7.56|5.13|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58610034|135004000|519479000|4420254200|3274162244|3130858000|22963176|70.12|0|16
2025-07-10 01:50:07|russ2000_0134|RHP|101|202503|202503|114|199612|202506|123.91|20.9|3.26|3.89|2.18|2.62|3.68|11.69|2.04|6.35|1.5|10.89|2.14|4.49|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|101134948|413858000|3121446000|9606643100|5920278936|5424284580|77353958|98.67|0|1206
2025-07-10 01:50:10|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:50:10|russ2000_0137|HNI|150|202503|202503|138|199012|202506|28.86|17.5|0.95|0.74|0.9|0.94|3.6|2.85|0.39|0.5|4.38|6.7|2.24|2.7|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45613970|27500000|440422000|2666961800|2289461786|2115231800|14538480|49.18|0|8500
2025-07-10 01:50:13|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 01:50:14|russ2000_0140|HR|112|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.26|4.65|1.65|1.1|0.79|0.93|-0.12|-2.28|6.87|7.82|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13545125|25722000|144282000|10349044700|5566799732|2120418560|56101739|15.86|0|297
2025-07-10 01:50:16|russ2000_0141|POST|43|202503|202503|51|201209|202506|60.11|19.4|2.05|1.99|1.09|0.9|1.5|1.59|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|650475610|617600000|1721800000|12413999000|6074998958|7544876000|59072091|109.03|0|10100
2025-07-10 01:50:18|russ2000_0142|OLN|149|202503|202503|155|198609|202506|44.53|39.39|0.85|1.03|0.63|0.36|1.78|1.15|0.85|1.51|3.04|3.8|4.91|3.98|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142708209|174000000|3606700000|5206976200|2313076213|3172211000|36562566|20.09|0|6500
2025-07-10 01:50:21|russ2000_0144|TXRH|71|202503|202503|83|200409|202506|31.65|28.92|1.51|1.66|1.75|2.28|4.26|9.01|0.14|0.28|3.5|2.48|1.79|1.38|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85096433|221085000|1589433000|12227441000|12449271480|12998945010|195589972|187.41|0|67900
2025-07-10 01:50:23|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-07-10 01:50:25|russ2000_0146|ACIW|110|202503|202503|119|199509|202506|104.32|18.07|2.8|3.1|2.79|2.92|4.56|3.25|3.15|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95984664|230057000|123827000|5431734600|4833097203|5383590240|31616471|45.91|0|4018
2025-07-10 01:50:28|russ2000_0147|NWE|150|202503|202503|79|200509|202506|17.55|13.36|2.88|3.91|1.83|2.09|1.49|1.09|1.33|1.08|1.09|3.89|3.83|5.11|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25698413|56025000|4860759000|6223344500|3148450290|2594600100|22462866|51.3|0|1533
2025-07-10 01:50:30|russ2000_0149|FCNCA|126|202503|202503|134|199112|202506|13.21|11.2|0.78|-4.04|2.15|2.9|1.21|1.21|0.76|1.7|1.47|20.41|0.92|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|3770957333|35056000000|1255688000|29744334200|26245849403|19245012802|160450952|1956.47|0|7176
2025-07-10 01:50:33|russ2000_0150|MTX|121|202503|202503|130|199209|202503|19.24|12.26|1.46|1.47|1.34|0.85|1.76|1.09|0.4|0.62|1.68|5.07|0.33|0.78|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|156584235|312200000|1023600000|2458292300|1752332907|1877887000|14644427|55.07|0|3628
2025-07-10 01:50:35|russ2000_0151|CAKE|115|202503|202503|128|199306|202506|28.87|19.64|1.66|0.71|1.66|0.85|3.99|9.14|0.11|1.85|6.75|0.73|2.32|1.72|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49888123|135411000|2074026000|3595319500|3098468074|2749144840|81122535|62.66|0|46250
2025-07-10 01:50:38|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-07-10 01:50:41|russ2000_0153|EPAM|45|202503|202503|54|201112|202506|40.07|24.73|3.4|6.85|3.57|2.09|5.4|2.75|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|440372571|1173639000|402119000|8869332400|10012609320|10299093084|155029157|176.82|0|36739
2025-07-10 01:50:42|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-07-10 01:50:44|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-07-10 01:50:45|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-07-10 01:50:48|russ2000_0157|ABG|77|202503|202503|90|200212|202506|12.62|11.35|0.4|0.43|0.19|0.28|2.33|1.29|3|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43561234|131200000|1013000000|9150205600|4689505568|4603822000|33356503|238.54|0|8500
2025-07-10 01:50:50|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:19:14|russ2000_0000|QRVO|30|202503|202503|42|201412|202506|117.76|145.32|3.68|4.82|3.46|2.17|2.75|2.33|0.22|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|653798407|1021176000|1235676000|8426808700|7889837200|9913327410|154602223|84.91|0|7900
2025-07-21 11:19:16|russ2000_0002|PBYI|53|202503|202503|4|202406|202506|7.73|4.45|4.14|1.62|2.98|0.72|19.4|1.75|3.16|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102790106|93167000|20353000|133067700|170180136|137191768|1282634|3.43|0|269
2025-07-21 11:19:17|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:19:18|russ2000_0004|DXCM|65|202503|202503|27|201809|202506|130.21|65.14|20.69|21.94|19.95|8.63|21.11|15.1|0.36|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|393199989|2701400000|455900000|33968963700|34227063675|8467130000|289374968|87.29|0|5200
2025-07-21 11:19:20|russ2000_0005|BC|149|202503|202503|139|199009|202506|26.58|45.65|0.81|1.41|0.72|0.72|3.79|1.94|1.2|1.33|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|275696875|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-21 11:19:22|russ2000_0006|ODP|137|202503|202503|122|198912|202006|45.86|9.15|0.53|0.09|0.48|0.09|2.59|0.7|0.45|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456488403|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-21 11:19:24|russ2000_0007|JBLU|77|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.61|1.31|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|972825184|3502000000|9439000000|6470857800|1498857777|1149291000|99062201|4.23|0|21569
2025-07-21 11:19:26|russ2000_0008|GPK|122|202503|202503|126|199312|202506|25.72|10.28|1.01|1.23|0.49|0.74|1.89|2.01|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51803940|129000000|3437400000|11935087400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-21 11:19:28|russ2000_0009|MMS|98|202503|202503|111|199709|202506|29.96|13.96|1.45|1.34|1.55|0.78|3.64|2.37|0.06|0.9|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118508031|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-21 11:19:31|russ2000_0010|CGNX|129|202503|202503|142|198912|202506|43.31|46.65|7.09|15.19|7.86|5.93|4.66|3.68|0|0|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171304664|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-21 11:19:33|russ2000_0012|SSNC|58|202503|202503|61|201003|202506|62.16|25.71|6.08|4.77|4.62|3.53|2.67|3.01|0.87|1.01|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|169911943|515000000|781100000|26840046700|20401920000|22008240000|88246399|82.8|0|22800
2025-07-21 11:19:34|russ2000_0013|WEX|65|202503|202503|78|200512|202506|31.72|18.93|5.27|4.61|4.25|2.28|5.37|6.21|1.56|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|449980200|4438800000|205189000|6176074600|5030013026|6430697310|76710179|146.89|0|5000
2025-07-21 11:19:36|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-07-21 11:19:37|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:19:38|russ2000_0017|TYL|133|202503|202503|141|199003|202506|65.69|89.28|6.09|12.18|7.58|11.81|4.66|7.28|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|60094402|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-21 11:19:40|russ2000_0018|STE|121|202503|202503|131|199209|202506|61.62|38.75|2.4|5.17|2.44|4.36|3.51|3.58|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|103943788|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-21 11:19:42|russ2000_0019|HIW|106|202503|202503|119|199509|202506|36.15|19.43|9.3|7.91|5.04|4.15|1.75|1.41|1.17|1.38|-0.2|4.13|6|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22022951|20107000|2759208000|6766971600|3351831554|3318235700|28915481|31.09|0|398
2025-07-21 11:19:44|russ2000_0021|BDC|110|202503|202503|124|199406|202506|30.73|22.36|1.36|1.47|1.15|1.87|2.99|3.74|1|0.96|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210365591|258997000|396613000|5493348000|4589964600|5172207000|27907240|115.8|0|7000
2025-07-21 11:19:46|russ2000_0022|RLJ|46|202503|202503|55|201109|202506|96.59|28|3.98|3.31|2.31|0.81|1.17|0.59|0.7|0.99|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373187568|347526000|141651000|3358714500|1106025648|1190598136|12761885|7.28|0|87
2025-07-21 11:19:47|russ2000_0023|HEI|151|202503|202503|139|199009|202506|33.29|75.34|2.55|8.29|2.63|10.96|3.29|11.31|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|47407208100|44847534720|44249730960|141700944|322.44|0|5900
2025-07-21 11:19:50|russ2000_0025|MANH|98|202503|202503|109|199803|202506|50|56.42|4.35|9.81|5.48|11.64|13.06|48.92|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101524316|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-21 11:19:52|russ2000_0027|WST|150|202503|202503|138|199012|202506|37.01|34.35|1.92|9.87|1.96|5.54|2.92|5.86|0.48|0.08|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|109800758|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-21 11:19:54|russ2000_0029|VRNT|69|202503|202503|90|200212|202506|272.86|25.38|2.55|3.02|2.44|1.45|15.85|1.4|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1922773900|1253760880|1370317690|47564909|20.81|0|6200
2025-07-21 11:19:55|russ2000_0031|TDY|94|202503|202503|103|199909|202506|21.45|29.27|1.5|3.78|1.51|4.21|3.18|2.42|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|75106897|461500000|601900000|26515988000|24002645658|19365318000|184595300|512.31|0|11790
2025-07-21 11:19:57|russ2000_0032|FAF|51|202503|202503|60|201006|202506|17.07|40.66|0.62|0.8|0.77|1.02|1.27|1.26|0.19|0.45|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123734980|2107900000|714776000|6512931000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-21 11:19:59|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-07-21 11:20:00|russ2000_0035|MTN|99|202503|202503|112|199706|202506|61.74|20.36|2.81|6.29|2.2|2.02|3.25|6.61|1.02|3.01|1.75|1.44|2.48|5.58|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|8486469200|5915925240|6371351640|135883319|159.24|0|43200
2025-07-21 11:20:02|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:20:03|russ2000_0037|CUBE|71|202503|202503|83|200409|202506|122.06|25.3|10.61|12.45|6.95|8.98|2.28|3.41|0.81|1.18|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18067894|10751000|41698000|13125446000|9686608500|8253160000|75056829|42.5|0|3011
2025-07-21 11:20:04|russ2000_0000|QRVO|30|202503|202503|42|201412|202506|117.76|145.32|3.68|4.82|3.46|2.17|2.75|2.33|0.22|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|653798407|1021176000|1235676000|8426808700|7889837200|9913327410|154602223|84.91|0|7900
2025-07-21 11:20:05|russ2000_0002|PBYI|53|202503|202503|4|202406|202506|7.73|4.45|4.14|1.62|2.98|0.72|19.4|1.75|3.16|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102790106|93167000|20353000|133067700|170180136|137191768|1282634|3.43|0|269
2025-07-21 11:20:05|russ2000_0038|PB|93|202503|202503|106|199812|202506|15.5|13.38|5.86|4.39|5.44|5.71|1.53|0.89|0.19|0.43|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|436418902|2030482000|324975000|4662195900|6690935968|6508297920|47503303|70.24|0|3901
2025-07-21 11:20:07|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:20:08|russ2000_0004|DXCM|65|202503|202503|27|201809|202506|130.21|65.14|20.69|21.94|19.95|8.63|21.11|15.1|0.36|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|393199989|2701400000|455900000|33968963700|34227063675|8467130000|289374968|87.29|0|5200
2025-07-21 11:20:07|russ2000_0039|JACK|121|202500|202500|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.29|5.54|168.69|1.92|-1.76|12.22|30.93|2.38|8.22|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34513949|15780000|1259231000|2104953200|404014880|489953000|19474132|21.4|0|5200
2025-07-21 11:20:10|russ2000_0040|THS|68|202503|202503|80|200506|202506|37.45|149.38|1.3|0.94|0.87|0.3|1.64|0.65|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58057138|16400000|1175900000|2387110000|978768000|1097230000|11008403|19.42|0|10800
2025-07-21 11:20:10|russ2000_0005|BC|149|202503|202503|139|199009|202506|26.58|45.65|0.81|1.41|0.72|0.72|3.79|1.94|1.2|1.33|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|275696875|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-21 11:20:11|russ2000_0042|NBIX|100|202503|202503|113|199703|202506|252.74|42.61|23.72|8.53|27.67|5.39|9.59|4.91|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|261195940|943500000|116700000|11495511400|12435542358|12342758000|119454125|125.69|0|780
2025-07-21 11:20:12|russ2000_0006|ODP|137|202503|202503|122|198912|202006|45.86|9.15|0.53|0.09|0.48|0.09|2.59|0.7|0.45|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456488403|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-21 11:20:14|russ2000_0043|FANG|42|202503|202503|51|201209|202506|28.31|8.4|11.73|3.46|8.11|2.58|2.32|1.04|0.39|0.36|-4.09|7.9|2.32|3.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|177486548|1816000000|18927000000|55507883200|39473357460|21685704600|351958697|137.4|0|712
2025-07-21 11:20:14|russ2000_0007|JBLU|77|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.61|1.31|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|972825184|3502000000|9439000000|6470857800|1498857777|1149291000|99062201|4.23|0|21569
2025-07-21 11:20:15|russ2000_0044|CW|129|202503|202503|140|199006|202506|17.87|43.47|1.51|1.97|1.48|5.81|2|7.2|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106950688|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-21 11:20:16|russ2000_0008|GPK|122|202503|202503|126|199312|202506|25.72|10.28|1.01|1.23|0.49|0.74|1.89|2.01|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51803940|129000000|3437400000|11935087400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-21 11:20:17|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:20:18|russ2000_0009|MMS|98|202503|202503|111|199709|202506|29.96|13.96|1.45|1.34|1.55|0.78|3.64|2.37|0.06|0.9|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118508031|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-21 11:20:20|russ2000_0010|CGNX|129|202503|202503|142|198912|202506|43.31|46.65|7.09|15.19|7.86|5.93|4.66|3.68|0|0|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171304664|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-21 11:20:22|russ2000_0012|SSNC|58|202503|202503|61|201003|202506|62.16|25.71|6.08|4.77|4.62|3.53|2.67|3.01|0.87|1.01|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|169911943|515000000|781100000|26840046700|20401920000|22008240000|88246399|82.8|0|22800
2025-07-21 11:20:24|russ2000_0013|WEX|65|202503|202503|78|200512|202506|31.72|18.93|5.27|4.61|4.25|2.28|5.37|6.21|1.56|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|449980200|4438800000|205189000|6176074600|5030013026|6430697310|76710179|146.89|0|5000
2025-07-21 11:20:18|russ2000_0047|CNO|73|202503|202503|86|200312|202506|30.22|13.49|-1.25|-4.44|0.68|0.95|0.7|1.51|0.73|1.74|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10870515942|8839700000|0|-616924800|3853906662|5553243780|26811442|38.58|0|3300
2025-07-21 11:20:26|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-07-21 11:20:27|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:20:26|russ2000_0048|DAN|148|202503|202503|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.25|2.02|1.81|1.46|2.01|4.65|0.27|1.9|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541610744|507000000|2326000000|5021429000|2499204330|2478175000|33478901|17.15|0|36300
2025-07-21 11:20:28|russ2000_0017|TYL|133|202503|202503|141|199003|202506|65.69|89.28|6.09|12.18|7.58|11.81|4.66|7.28|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|60094402|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-21 11:20:29|russ2000_0050|SF|149|202503|202503|144|198906|202506|39.91|19.84|1.13|0.28|1.07|2.31|1.36|2.2|1.13|0.12|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|905568727|3032092000|839984000|8990698500|10697382950|7719882860|65656718|103.78|0|8300
2025-07-21 11:20:30|russ2000_0018|STE|121|202503|202503|131|199209|202506|61.62|38.75|2.4|5.17|2.44|4.36|3.51|3.58|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|103943788|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-21 11:20:31|russ2000_0051|GWRE|45|202503|202503|54|201112|202506|366.12|554.6|8.89|10.36|10.51|16.5|7.77|13.71|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|18431122200|18677840984|18483220752|198682795|221.84|0|2690
2025-07-21 11:20:32|russ2000_0019|HIW|106|202503|202503|119|199509|202506|36.15|19.43|9.3|7.91|5.04|4.15|1.75|1.41|1.17|1.38|-0.2|4.13|6|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22022951|20107000|2759208000|6766971600|3351831554|3318235700|28915481|31.09|0|398
2025-07-21 11:20:33|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.02|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3567226800|1653168000|1491042960|41447730|27.28|0|28300
2025-07-21 11:20:34|russ2000_0021|BDC|110|202503|202503|124|199406|202506|30.73|22.36|1.36|1.47|1.15|1.87|2.99|3.74|1|0.96|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210365591|258997000|396613000|5493348000|4589964600|5172207000|27907240|115.8|0|7000
2025-07-21 11:20:35|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.28|0.47|0.42|0.25|0.71|17.81|0.33|8.51|0.98|-5.46|-41.35|6.35|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217940828|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-07-21 11:20:36|russ2000_0022|RLJ|46|202503|202503|55|201109|202506|96.59|28|3.98|3.31|2.31|0.81|1.17|0.59|0.7|0.99|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373187568|347526000|141651000|3358714500|1106025648|1190598136|12761885|7.28|0|87
2025-07-21 11:20:37|russ2000_0023|HEI|151|202503|202503|139|199009|202506|33.29|75.34|2.55|8.29|2.63|10.96|3.29|11.31|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|47407208100|44847534720|44249730960|141700944|322.44|0|5900
2025-07-21 11:20:37|russ2000_0055|MTG|119|202503|202503|132|199206|202506|12.54|9.25|2.59|-1.98|3.8|5.87|1.94|1.29|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530802906|6092021000|47738000|1163271200|6687000960|9456162240|54363396|27.84|0|724
2025-07-21 11:20:40|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:20:40|russ2000_0025|MANH|98|202503|202503|109|199803|202506|50|56.42|4.35|9.81|5.48|11.64|13.06|48.92|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101524316|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-21 11:20:41|russ2000_0057|DLX|149|202503|202503|138|199012|202506|15.11|12.73|1.77|0.96|1.51|0.34|6.89|1.14|-22.03|2.4|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78384679|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-21 11:20:42|russ2000_0027|WST|150|202503|202503|138|199012|202506|37.01|34.35|1.92|9.87|1.96|5.54|2.92|5.86|0.48|0.08|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|109800758|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-21 11:20:44|russ2000_0029|VRNT|69|202503|202503|90|200212|202506|272.86|25.38|2.55|3.02|2.44|1.45|15.85|1.4|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1922773900|1253760880|1370317690|47564909|20.81|0|6200
2025-07-21 11:20:44|russ2000_0058|CASY|151|202503|202503|141|199003|202506|19.84|34.85|0.5|1.02|0.43|1.2|2.7|5.41|0.7|0.72|1.55|1.12|0.76|0.39|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|21153488300|18940020775|19002832550|210326496|510.25|0|37153
2025-07-21 11:20:46|russ2000_0031|TDY|94|202503|202503|103|199909|202506|21.45|29.27|1.5|3.78|1.51|4.21|3.18|2.42|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|75106897|461500000|601900000|26515988000|24002645658|19365318000|184595300|512.31|0|11790
2025-07-21 11:20:48|russ2000_0032|FAF|51|202503|202503|60|201006|202506|17.07|40.66|0.62|0.8|0.77|1.02|1.27|1.26|0.19|0.45|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123734980|2107900000|714776000|6512931000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-21 11:20:47|russ2000_0059|EPR|93|202503|202503|106|199812|202506|33.26|35.74|13.94|8.61|7.9|6.83|1.44|1.91|0.97|1.2|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48403250|20572000|189058000|7203288800|4431628464|4445820600|42326686|58.26|0|58
2025-07-21 11:20:49|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-07-21 11:20:49|russ2000_0060|MKTX|69|202503|202503|82|200412|202506|42.75|38.84|9.87|28.95|11.05|10.3|7.44|6.22|0|0|2.56|0.55|0.93|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194717228|555080000|156394000|7820549700|8391151808|8521091020|106852214|223.34|0|527
2025-07-21 11:20:51|russ2000_0035|MTN|99|202503|202503|112|199706|202506|61.74|20.36|2.81|6.29|2.2|2.02|3.25|6.61|1.02|3.01|1.75|1.44|2.48|5.58|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|8486469200|5915925240|6371351640|135883319|159.24|0|43200
2025-07-21 11:20:53|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:20:51|russ2000_0062|AEO|115|202503|202503|125|199403|202506|19.58|10.14|1.09|0.54|1.09|0.36|3.45|1.17|0.08|0.07|6.76|2.42|2.78|5.03|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1744432900|1722141778|1653171100|71926787|9.94|0|84000
2025-07-21 11:20:53|russ2000_0037|CUBE|71|202503|202503|83|200409|202506|122.06|25.3|10.61|12.45|6.95|8.98|2.28|3.41|0.81|1.18|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18067894|10751000|41698000|13125446000|9686608500|8253160000|75056829|42.5|0|3011
2025-07-21 11:20:55|russ2000_0038|PB|93|202503|202503|106|199812|202506|15.5|13.38|5.86|4.39|5.44|5.71|1.53|0.89|0.19|0.43|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|436418902|2030482000|324975000|4662195900|6690935968|6508297920|47503303|70.24|0|3901
2025-07-21 11:20:54|russ2000_0063|SXT|150|202503|202503|162|198412|202506|19.76|32.62|1.58|2.26|1.26|2.67|2.4|3.82|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13242211|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-21 11:20:57|russ2000_0065|SHO|71|202503|202503|83|200409|202506|42.17|90.13|3.56|3.21|1.94|1.9|1.35|0.96|0.98|0.41|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|274376224|72334000|94462000|2776571100|1739207260|1859473000|23201499|8.68|0|47
2025-07-21 11:20:57|russ2000_0039|JACK|121|202500|202500|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.29|5.54|168.69|1.92|-1.76|12.22|30.93|2.38|8.22|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34513949|15780000|1259231000|2104953200|404014880|489953000|19474132|21.4|0|5200
2025-07-21 11:20:59|russ2000_0066|GNRC|51|202503|202503|57|201103|202506|22.5|24.95|2.77|5.55|2.09|1.98|5.44|3.43|1.64|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136019857|187464000|395590000|9535071900|8461061615|9074401403|126740396|143.21|0|5689
2025-07-21 11:20:59|russ2000_0040|THS|68|202503|202503|80|200506|202506|37.45|149.38|1.3|0.94|0.87|0.3|1.64|0.65|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58057138|16400000|1175900000|2387110000|978768000|1097230000|11008403|19.42|0|10800
2025-07-21 11:21:01|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:21:02|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-07-21 11:21:01|russ2000_0042|NBIX|100|202503|202503|113|199703|202506|252.74|42.61|23.72|8.53|27.67|5.39|9.59|4.91|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|261195940|943500000|116700000|11495511400|12435542358|12342758000|119454125|125.69|0|780
2025-07-21 11:21:03|russ2000_0043|FANG|42|202503|202503|51|201209|202506|28.31|8.4|11.73|3.46|8.11|2.58|2.32|1.04|0.39|0.36|-4.09|7.9|2.32|3.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|177486548|1816000000|18927000000|55507883200|39473357460|21685704600|351958697|137.4|0|712
2025-07-21 11:21:03|russ2000_0071|RDN|117|202503|202503|130|199212|202506|11.17|9.17|2.31|-1.1|2.94|4.25|1.33|1.05|0.32|0.52|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1862501854|5526929000|61355000|1679425300|5086758808|6962629980|48294891|36.02|0|1400
2025-07-21 11:21:05|russ2000_0044|CW|129|202503|202503|140|199006|202506|17.87|43.47|1.51|1.97|1.48|5.81|2|7.2|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106950688|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-21 11:21:06|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-07-21 11:21:07|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:21:08|russ2000_0047|CNO|73|202503|202503|86|200312|202506|30.22|13.49|-1.25|-4.44|0.68|0.95|0.7|1.51|0.73|1.74|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10870515942|8839700000|0|-616924800|3853906662|5553243780|26811442|38.58|0|3300
2025-07-21 11:21:07|russ2000_0073|WWD|98|202503|202503|111|199709|202506|138.75|39.59|1.6|2.23|1.68|4.5|2.61|6.24|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|65302918|364141000|1008259000|15130942600|14602462200|15545323430|130716464|245.09|0|9000
2025-07-21 11:21:10|russ2000_0048|DAN|148|202503|202503|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.25|2.02|1.81|1.46|2.01|4.65|0.27|1.9|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541610744|507000000|2326000000|5021429000|2499204330|2478175000|33478901|17.15|0|36300
2025-07-21 11:21:10|russ2000_0076|WWW|148|202503|202503|142|198912|202506|26.36|20.78|1.02|1.39|0.93|0.82|2.28|4.72|0.52|2.29|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86887697|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-21 11:21:13|russ2000_0050|SF|149|202503|202503|144|198906|202506|39.91|19.84|1.13|0.28|1.07|2.31|1.36|2.2|1.13|0.12|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|905568727|3032092000|839984000|8990698500|10697382950|7719882860|65656718|103.78|0|8300
2025-07-21 11:21:16|russ2000_0051|GWRE|45|202503|202503|54|201112|202506|366.12|554.6|8.89|10.36|10.51|16.5|7.77|13.71|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|18431122200|18677840984|18483220752|198682795|221.84|0|2690
2025-07-21 11:21:17|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.02|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3567226800|1653168000|1491042960|41447730|27.28|0|28300
2025-07-21 11:21:20|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.28|0.47|0.42|0.25|0.71|17.81|0.33|8.51|0.98|-5.46|-41.35|6.35|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217940828|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-07-21 11:21:13|russ2000_0077|WBS|139|202506|202506|142|198912|202506|16.81|11.08|4.82|0.05|2.68|3.38|1.24|1.01|1.71|0.45|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1116130108|12614273000|250535000|1037985800|9122731800|4899694800|74617414|54.6|0|3298
2025-07-21 11:21:22|russ2000_0081|SYNA|78|202503|202503|91|200209|202506|67.07|15.69|1.83|1.94|2.35|2.5|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|270374436|421400000|84300000|2911319300|2518574618|2314074000|26353260|64.82|0|1387
2025-07-21 11:21:22|russ2000_0055|MTG|119|202503|202503|132|199206|202506|12.54|9.25|2.59|-1.98|3.8|5.87|1.94|1.29|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530802906|6092021000|47738000|1163271200|6687000960|9456162240|54363396|27.84|0|724
2025-07-21 11:21:25|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:21:25|russ2000_0082|PEB|45|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.45|0.51|0.85|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112913244|208070000|0|3316570100|1181601216|1304332362|22846436|9.99|0|58
2025-07-21 11:21:26|russ2000_0057|DLX|149|202503|202503|138|199012|202506|15.11|12.73|1.77|0.96|1.51|0.34|6.89|1.14|-22.03|2.4|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78384679|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-21 11:21:26|russ2000_0083|WSO|148|202503|202503|145|198903|202506|23.39|34.36|0.81|1.86|0.78|2.2|2.6|6.71|0.45|0.05|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|39261738|431823000|316544000|17881764000|17876159332|16967261210|140020346|441.62|0|5800
2025-07-21 11:21:29|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-07-21 11:21:28|russ2000_0058|CASY|151|202503|202503|141|199003|202506|19.84|34.85|0.5|1.02|0.43|1.2|2.7|5.41|0.7|0.72|1.55|1.12|0.76|0.39|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|21153488300|18940020775|19002832550|210326496|510.25|0|37153
2025-07-21 11:21:30|russ2000_0085|IDA|149|202503|202503|138|199012|202506|16.07|20.58|3.2|4.45|1.96|3.41|1.53|1.86|0.99|1.03|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80003550|634495000|4594409000|9056217800|6236632090|5837960150|59330625|115.45|0|1985
2025-07-21 11:21:31|russ2000_0059|EPR|93|202503|202503|106|199812|202506|33.26|35.74|13.94|8.61|7.9|6.83|1.44|1.91|0.97|1.2|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48403250|20572000|189058000|7203288800|4431628464|4445820600|42326686|58.26|0|58
2025-07-21 11:21:34|russ2000_0060|MKTX|69|202503|202503|82|200412|202506|42.75|38.84|9.87|28.95|11.05|10.3|7.44|6.22|0|0|2.56|0.55|0.93|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194717228|555080000|156394000|7820549700|8391151808|8521091020|106852214|223.34|0|527
2025-07-21 11:21:33|russ2000_0086|POOL|110|202503|202503|119|199509|202506|28.69|27.34|1.23|3.73|1.18|2.11|8.56|8.85|1.24|0.83|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21211615|71644000|289316000|11911694900|10976991060|11903751720|200650081|291.48|0|4500
2025-07-21 11:21:36|russ2000_0087|MPW|68|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.73|1.33|0.54|0.92|1.99|-11.81|-25.13|7.95|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|200442477|673482000|10261000|11382420000|2588564450|2279472800|37153109|4.31|0|86
2025-07-21 11:21:36|russ2000_0062|AEO|115|202503|202503|125|199403|202506|19.58|10.14|1.09|0.54|1.09|0.36|3.45|1.17|0.08|0.07|6.76|2.42|2.78|5.03|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1744432900|1722141778|1653171100|71926787|9.94|0|84000
2025-07-21 11:21:38|russ2000_0088|GEO|113|202503|202503|124|199406|202506|37.76|126.05|1.74|1.63|1.23|1.36|2.98|2.52|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53100269|64822000|2253527000|5002500700|3381869330|2873137800|63000368|23.95|0|22000
2025-07-21 11:21:40|russ2000_0089|SUI|114|202503|202503|126|199312|202506|153.67|204.02|9.16|13.21|4.71|5.34|6.7|2.33|4.62|1.06|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52093866|97400000|1278127000|23500598600|16138656716|12338973010|102351875|126.49|0|3146
2025-07-21 11:21:43|russ2000_0090|ACAD|73|202503|202503|58|201012|202506|18.27|15.74|4828.79|14.66|4704.68|3.61|7.11|4.72|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|223330209|681577000|14567000|2928419200|3604692120|3376459950|54452172|21.57|0|570
2025-07-21 11:21:45|russ2000_0091|ACHC|43|202503|202503|50|201212|202506|76.28|11.18|3.22|1.76|1.81|0.66|2.47|0.69|1.34|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61982282|91236000|3636046000|4331979700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-21 11:21:38|russ2000_0063|SXT|150|202503|202503|162|198412|202506|19.76|32.62|1.58|2.26|1.26|2.67|2.4|3.82|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13242211|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-21 11:21:46|russ2000_0092|MOG.A|148|202503|202503|161|198503|202506|26.07|28.01|1.06|1.01|0.7|1.59|1.58|3.11|1.15|0.64|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81655527|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-21 11:21:48|russ2000_0065|SHO|71|202503|202503|83|200409|202506|42.17|90.13|3.56|3.21|1.94|1.9|1.35|0.96|0.98|0.41|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|274376224|72334000|94462000|2776571100|1739207260|1859473000|23201499|8.68|0|47
2025-07-21 11:21:49|russ2000_0094|ENS|76|202503|202503|81|200503|202506|18.1|9.52|1.02|1.15|0.88|0.96|2|1.73|0.62|0.58|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225487957|343131000|493173000|4082460800|3310138764|3682286217|48401292|85.77|0|11400
2025-07-21 11:21:50|russ2000_0066|GNRC|51|202503|202503|57|201103|202506|22.5|24.95|2.77|5.55|2.09|1.98|5.44|3.43|1.64|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136019857|187464000|395590000|9535071900|8461061615|9074401403|126740396|143.21|0|5689
2025-07-21 11:21:52|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:21:53|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-07-21 11:21:51|russ2000_0095|FICO|142|202503|202503|139|199009|202506|38.77|78.72|4.11|10.72|4.93|24.7|7.97|50.14|0.66|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121099846|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-21 11:21:54|russ2000_0096|PCRX|47|202503|202503|37|201506|202409|557.02|10.93|11.68|6.19|9.71|1.61|11.72|1.39|0.79|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197183911|493626000|191096000|1196432300|1106173260|1009081900|14805919|23.9|0|606
2025-07-21 11:21:54|russ2000_0071|RDN|117|202503|202503|130|199212|202506|11.17|9.17|2.31|-1.1|2.94|4.25|1.33|1.05|0.32|0.52|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1862501854|5526929000|61355000|1679425300|5086758808|6962629980|48294891|36.02|0|1400
2025-07-21 11:21:56|russ2000_0097|EME|109|202503|202503|118|199512|202506|18.52|23.64|0.28|0.39|0.35|1.66|2.06|8.12|0.44|0.08|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|281163330|576702000|399112000|23615875600|24246938123|29385251930|240153557|534.89|0|36000
2025-07-21 11:21:57|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-07-21 11:21:59|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-07-21 11:21:59|russ2000_0073|WWD|98|202503|202503|111|199709|202506|138.75|39.59|1.6|2.23|1.68|4.5|2.61|6.24|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|65302918|364141000|1008259000|15130942600|14602462200|15545323430|130716464|245.09|0|9000
2025-07-21 11:22:00|russ2000_0099|EEFT|97|202503|202503|87|200309|202506|41.01|14.97|2.99|1.84|2.58|1.19|5.1|3.37|0.51|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380518660|2093900000|513995000|4489868000|4384147686|5295533610|45169061|101.38|0|7700
2025-07-21 11:22:01|russ2000_0076|WWW|148|202503|202503|142|198912|202506|26.36|20.78|1.02|1.39|0.93|0.82|2.28|4.72|0.52|2.29|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86887697|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-21 11:22:03|russ2000_0100|CMPR|67|202503|202503|78|200512|202506|72.35|8.1|2.9|1.34|2.73|0.36|13.75|28.22|1.61|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97525875|182997000|494917000|2594346600|1168946400|1228617600|11706664|47|0|13000
2025-07-21 11:22:05|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:22:04|russ2000_0077|WBS|139|202506|202506|142|198912|202506|16.81|11.08|4.82|0.05|2.68|3.38|1.24|1.01|1.71|0.45|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1116130108|12614273000|250535000|1037985800|9122731800|4899694800|74617414|54.6|0|3298
2025-07-21 11:22:06|russ2000_0103|OPK|101|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.46|81.39|0.8|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67779436|435999000|169009000|1050071700|886520976|845564016|4339587|1.32|0|6096
2025-07-21 11:22:07|russ2000_0081|SYNA|78|202503|202503|91|200209|202506|67.07|15.69|1.83|1.94|2.35|2.5|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|270374436|421400000|84300000|2911319300|2518574618|2314074000|26353260|64.82|0|1387
2025-07-21 11:22:08|russ2000_0105|POR|84|202503|202503|77|200603|202506|20.48|14.31|2.43|2.79|1.42|1.26|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73547619|11000000|7301000000|9169566000|4449119079|3641463750|45943042|40.63|0|2949
2025-07-21 11:22:09|russ2000_0082|PEB|45|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.45|0.51|0.85|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112913244|208070000|0|3316570100|1181601216|1304332362|22846436|9.99|0|58
2025-07-21 11:22:10|russ2000_0107|RH|75|202503|202503|51|201209|202506|103.58|46.55|1.57|3.33|1.56|1.2|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|6208170400|3662016425|5193133203|294551110|195.49|0|5100
2025-07-21 11:22:11|russ2000_0083|WSO|148|202503|202503|145|198903|202506|23.39|34.36|0.81|1.86|0.78|2.2|2.6|6.71|0.45|0.05|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|39261738|431823000|316544000|17881764000|17876159332|16967261210|140020346|441.62|0|5800
2025-07-21 11:22:12|russ2000_0108|SKX|89|202503|202503|102|199912|202506|25.68|15.17|0.8|0.87|0.89|1.06|2.34|2.09|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|364841404|1100705000|1935988000|9490907600|9439993470|9726107800|364781516|63.1|0|13100
2025-07-21 11:22:13|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-07-21 11:22:14|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-07-21 11:22:15|russ2000_0085|IDA|149|202503|202503|138|199012|202506|16.07|20.58|3.2|4.45|1.96|3.41|1.53|1.86|0.99|1.03|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80003550|634495000|4594409000|9056217800|6236632090|5837960150|59330625|115.45|0|1985
2025-07-21 11:22:16|russ2000_0111|PRAA|75|202503|202503|88|200306|202506|20|8.24|4.19|4.33|3.04|0.51|2.52|0.48|1.05|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62906647|189322000|117498000|3923128800|584867000|678308250|7617102|14.75|0|4412
2025-07-21 11:22:18|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:22:18|russ2000_0086|POOL|110|202503|202503|119|199509|202506|28.69|27.34|1.23|3.73|1.18|2.11|8.56|8.85|1.24|0.83|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21211615|71644000|289316000|11911694900|10976991060|11903751720|200650081|291.48|0|4500
2025-07-21 11:22:19|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-07-21 11:22:20|russ2000_0087|MPW|68|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.73|1.33|0.54|0.92|1.99|-11.81|-25.13|7.95|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|200442477|673482000|10261000|11382420000|2588564450|2279472800|37153109|4.31|0|86
2025-07-21 11:22:21|russ2000_0117|DRH|65|202503|202503|76|200606|202506|38.47|42.56|3.66|3.12|2.22|1.43|1.17|1.01|0.68|0.7|-2.11|7.98|5.15|5.48|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95394037|100621000|3127147000|2581467800|1585412414|1538107318|22698000|7.66|0|31
2025-07-21 11:22:22|russ2000_0088|GEO|113|202503|202503|124|199406|202506|37.76|126.05|1.74|1.63|1.23|1.36|2.98|2.52|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53100269|64822000|2253527000|5002500700|3381869330|2873137800|63000368|23.95|0|22000
2025-07-21 11:22:25|russ2000_0089|SUI|114|202503|202503|126|199312|202506|153.67|204.02|9.16|13.21|4.71|5.34|6.7|2.33|4.62|1.06|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52093866|97400000|1278127000|23500598600|16138656716|12338973010|102351875|126.49|0|3146
2025-07-21 11:22:27|russ2000_0090|ACAD|73|202503|202503|58|201012|202506|18.27|15.74|4828.79|14.66|4704.68|3.61|7.11|4.72|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|223330209|681577000|14567000|2928419200|3604692120|3376459950|54452172|21.57|0|570
2025-07-21 11:22:29|russ2000_0091|ACHC|43|202503|202503|50|201212|202506|76.28|11.18|3.22|1.76|1.81|0.66|2.47|0.69|1.34|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61982282|91236000|3636046000|4331979700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-21 11:22:33|russ2000_0092|MOG.A|148|202503|202503|161|198503|202506|26.07|28.01|1.06|1.01|0.7|1.59|1.58|3.11|1.15|0.64|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81655527|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-21 11:22:38|russ2000_0094|ENS|76|202503|202503|81|200503|202506|18.1|9.52|1.02|1.15|0.88|0.96|2|1.73|0.62|0.58|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225487957|343131000|493173000|4082460800|3310138764|3682286217|48401292|85.77|0|11400
2025-07-21 11:22:40|russ2000_0095|FICO|142|202503|202503|139|199009|202506|38.77|78.72|4.11|10.72|4.93|24.7|7.97|50.14|0.66|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121099846|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-21 11:22:43|russ2000_0096|PCRX|47|202503|202503|37|201506|202409|557.02|10.93|11.68|6.19|9.71|1.61|11.72|1.39|0.79|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197183911|493626000|191096000|1196432300|1106173260|1009081900|14805919|23.9|0|606
2025-07-21 11:22:46|russ2000_0097|EME|109|202503|202503|118|199512|202506|18.52|23.64|0.28|0.39|0.35|1.66|2.06|8.12|0.44|0.08|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|281163330|576702000|399112000|23615875600|24246938123|29385251930|240153557|534.89|0|36000
2025-07-21 11:22:48|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-07-21 11:22:50|russ2000_0099|EEFT|97|202503|202503|87|200309|202506|41.01|14.97|2.99|1.84|2.58|1.19|5.1|3.37|0.51|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380518660|2093900000|513995000|4489868000|4384147686|5295533610|45169061|101.38|0|7700
2025-07-21 11:22:53|russ2000_0100|CMPR|67|202503|202503|78|200512|202506|72.35|8.1|2.9|1.34|2.73|0.36|13.75|28.22|1.61|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97525875|182997000|494917000|2594346600|1168946400|1228617600|11706664|47|0|13000
2025-07-21 11:22:54|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:22:56|russ2000_0103|OPK|101|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.46|81.39|0.8|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67779436|435999000|169009000|1050071700|886520976|845564016|4339587|1.32|0|6096
2025-07-21 11:22:59|russ2000_0105|POR|84|202503|202503|77|200603|202506|20.48|14.31|2.43|2.79|1.42|1.26|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73547619|11000000|7301000000|9169566000|4449119079|3641463750|45943042|40.63|0|2949
2025-07-21 11:23:03|russ2000_0107|RH|75|202503|202503|51|201209|202506|103.58|46.55|1.57|3.33|1.56|1.2|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|6208170400|3662016425|5193133203|294551110|195.49|0|5100
2025-07-21 11:23:06|russ2000_0108|SKX|89|202503|202503|102|199912|202506|25.68|15.17|0.8|0.87|0.89|1.06|2.34|2.09|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|364841404|1100705000|1935988000|9490907600|9439993470|9726107800|364781516|63.1|0|13100
2025-07-21 11:23:08|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-07-21 11:23:10|russ2000_0111|PRAA|75|202503|202503|88|200306|202506|20|8.24|4.19|4.33|3.04|0.51|2.52|0.48|1.05|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62906647|189322000|117498000|3923128800|584867000|678308250|7617102|14.75|0|4412
2025-07-21 11:23:12|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 11:23:13|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-07-21 11:23:15|russ2000_0117|DRH|65|202503|202503|76|200606|202506|38.47|42.56|3.66|3.12|2.22|1.43|1.17|1.01|0.68|0.7|-2.11|7.98|5.15|5.48|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95394037|100621000|3127147000|2581467800|1585412414|1538107318|22698000|7.66|0|31
2025-07-21 17:25:48|russ2000_0000|QRVO|30|202503|202503|42|201412|202506|117.76|145.32|3.68|4.82|3.46|2.17|2.75|2.33|0.22|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|653798407|1021176000|1235676000|8426808700|7889837200|9913327410|154602223|84.91|0|7900
2025-07-21 17:25:50|russ2000_0002|PBYI|53|202503|202503|4|202406|202506|7.73|4.45|4.14|1.62|2.98|0.72|19.4|1.75|3.16|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102790106|93167000|20353000|133067700|170180136|137191768|1282634|3.43|0|269
2025-07-21 17:25:52|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 17:25:53|russ2000_0004|DXCM|65|202503|202503|27|201809|202506|130.21|65.14|20.69|21.94|19.95|8.63|21.11|15.1|0.36|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|393199989|2701400000|455900000|33968963700|34227063675|8467130000|289374968|87.29|0|5200
2025-07-21 17:25:54|russ2000_0005|BC|149|202503|202503|139|199009|202506|26.58|45.65|0.81|1.41|0.72|0.72|3.79|1.94|1.2|1.33|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|275696875|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-21 17:25:57|russ2000_0006|ODP|137|202503|202503|122|198912|202006|45.86|9.15|0.53|0.09|0.48|0.09|2.59|0.7|0.45|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456488403|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-21 17:26:00|russ2000_0007|JBLU|77|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.61|1.31|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|972825184|3502000000|9439000000|6470857800|1498857777|1149291000|99062201|4.23|0|21569
2025-07-21 17:26:01|russ2000_0008|GPK|122|202503|202503|126|199312|202506|25.72|10.28|1.01|1.23|0.49|0.74|1.89|2.01|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51803940|129000000|3437400000|11935087400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-21 17:26:04|russ2000_0009|MMS|98|202503|202503|111|199709|202506|29.96|13.96|1.45|1.34|1.55|0.78|3.64|2.37|0.06|0.9|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118508031|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-21 17:26:06|russ2000_0010|CGNX|129|202503|202503|142|198912|202506|43.31|46.65|7.09|15.19|7.86|5.93|4.66|3.68|0|0|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171304664|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-21 17:26:09|russ2000_0012|SSNC|58|202503|202503|61|201003|202506|62.16|25.71|6.08|4.77|4.62|3.53|2.67|3.01|0.87|1.01|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|169911943|515000000|781100000|26840046700|20401920000|22008240000|88246399|82.8|0|22800
2025-07-21 17:26:11|russ2000_0013|WEX|65|202503|202503|78|200512|202506|31.72|18.93|5.27|4.61|4.25|2.28|5.37|6.21|1.56|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|449980200|4438800000|205189000|6176074600|5030013026|6430697310|76710179|146.89|0|5000
2025-07-21 17:26:13|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-07-21 17:26:14|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 17:26:15|russ2000_0017|TYL|133|202503|202503|141|199003|202506|65.69|89.28|6.09|12.18|7.58|11.81|4.66|7.28|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|60094402|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-21 17:26:17|russ2000_0018|STE|121|202503|202503|131|199209|202506|61.62|38.75|2.4|5.17|2.44|4.36|3.51|3.58|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|103943788|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-21 17:26:19|russ2000_0019|HIW|106|202503|202503|119|199509|202506|36.15|19.43|9.3|7.91|5.04|4.15|1.75|1.41|1.17|1.38|-0.2|4.13|6|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22022951|20107000|2759208000|6766971600|3351831554|3318235700|28915481|31.09|0|398
2025-07-21 17:26:21|russ2000_0021|BDC|110|202503|202503|124|199406|202506|30.73|22.36|1.36|1.47|1.15|1.87|2.99|3.74|1|0.96|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210365591|258997000|396613000|5493348000|4589964600|5172207000|27907240|115.8|0|7000
2025-07-21 17:26:23|russ2000_0022|RLJ|46|202503|202503|55|201109|202506|96.59|28|3.98|3.31|2.31|0.81|1.17|0.59|0.7|0.99|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373187568|347526000|141651000|3358714500|1106025648|1190598136|12761885|7.28|0|87
2025-07-21 17:26:25|russ2000_0023|HEI|151|202503|202503|139|199009|202506|33.29|75.75|2.55|8.29|2.63|11.02|3.29|11.37|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|47407208100|45095111360|44494007480|142483191|324.22|0|5900
2025-07-21 17:26:27|russ2000_0025|MANH|98|202503|202503|109|199803|202506|50|56.42|4.35|9.81|5.48|11.64|13.06|48.92|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101524316|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-21 17:26:28|russ2000_0027|WST|150|202503|202503|138|199012|202506|37.01|34.35|1.92|9.87|1.96|5.54|2.92|5.86|0.48|0.08|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|109800758|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-21 17:26:31|russ2000_0029|VRNT|69|202503|202503|90|200212|202506|272.88|26.43|2.55|3.02|2.44|1.51|15.85|1.46|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|1922773900|1305574160|1426947830|49530590|21.67|0|6200
2025-07-21 17:26:32|russ2000_0031|TDY|94|202503|202503|103|199909|202506|21.45|29.27|1.5|3.78|1.51|4.21|3.18|2.42|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|75106897|461500000|601900000|26515988000|24002645658|19365318000|184595300|512.31|0|11790
2025-07-21 17:26:34|russ2000_0032|FAF|51|202503|202503|60|201006|202506|17.07|40.66|0.62|0.8|0.77|1.02|1.27|1.26|0.19|0.45|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123734980|2107900000|714776000|6512931000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-21 17:26:35|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-07-21 17:26:37|russ2000_0035|MTN|99|202503|202503|112|199706|202506|61.74|20.54|2.81|6.29|2.2|2.03|3.25|6.66|1.02|3.01|1.75|1.44|2.48|5.53|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|8486469200|5967193620|6426566820|137060906|160.62|0|43200
2025-07-21 17:26:39|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 17:26:39|russ2000_0037|CUBE|71|202503|202503|83|200409|202506|122.06|25.3|10.61|12.45|6.95|8.98|2.28|3.41|0.81|1.18|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18067894|10751000|41698000|13125446000|9686608500|8253160000|75056829|42.5|0|3011
2025-07-21 17:26:41|russ2000_0038|PB|93|202503|202503|106|199812|202506|15.5|13.38|5.86|4.39|5.44|5.71|1.53|0.89|0.19|0.43|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|436418902|2030482000|324975000|4662195900|6690935968|6508297920|47503303|70.24|0|3901
2025-07-21 17:26:43|russ2000_0039|JACK|121|202500|202500|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.3|5.54|168.69|1.92|-1.76|12.22|30.93|2.38|7.98|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34513949|15780000|1259231000|2104953200|416191964|504720275|20061086|22.045|0|5200
2025-07-21 17:26:45|russ2000_0040|THS|68|202503|202503|80|200506|202506|37.45|149.38|1.3|0.94|0.87|0.3|1.64|0.65|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58057138|16400000|1175900000|2387110000|978768000|1097230000|11008403|19.42|0|10800
2025-07-21 17:26:47|russ2000_0042|NBIX|100|202503|202503|113|199703|202506|252.74|42.61|23.72|8.53|27.67|5.39|9.59|4.91|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|261195940|943500000|116700000|11495511400|12435542358|12342758000|119454125|125.69|0|780
2025-07-21 17:26:49|russ2000_0043|FANG|42|202503|202503|51|201209|202506|28.31|8.4|11.73|3.46|8.11|2.58|2.32|1.04|0.39|0.36|-4.09|7.9|2.32|3.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|177486548|1816000000|18927000000|55507883200|39473357460|21685704600|351958697|137.4|0|712
2025-07-21 17:26:50|russ2000_0044|CW|129|202503|202503|140|199006|202506|17.87|43.47|1.51|1.97|1.48|5.81|2|7.2|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106950688|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-21 17:26:52|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 17:26:53|russ2000_0047|CNO|73|202503|202503|86|200312|202506|30.22|13.49|-1.25|-4.44|0.68|0.95|0.7|1.51|0.73|1.74|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10870515942|8839700000|0|-616924800|3853906662|5553243780|26811442|38.58|0|3300
2025-07-21 17:26:56|russ2000_0048|DAN|148|202503|202503|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.25|2.02|1.81|1.46|2.01|4.65|0.27|1.9|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541610744|507000000|2326000000|5021429000|2499204330|2478175000|33478901|17.15|0|36300
2025-07-21 17:26:59|russ2000_0050|SF|149|202503|202503|144|198906|202506|39.91|19.84|1.13|0.28|1.07|2.31|1.36|2.2|1.13|0.12|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|905568727|3032092000|839984000|8990698500|10697382950|7719882860|65656718|103.78|0|8300
2025-07-21 17:27:01|russ2000_0051|GWRE|45|202503|202503|54|201112|202506|366.32|561.25|8.89|10.36|10.52|16.7|7.77|13.87|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|18431122200|18901799950|18704846100|201065126|224.5|0|2690
2025-07-21 17:27:03|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.01|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3567226800|1636200000|1475739000|41022313|27|0|28300
2025-07-21 17:27:06|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.28|0.47|0.42|0.25|0.71|17.81|0.33|8.51|0.98|-5.46|-41.35|6.35|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217940828|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-07-21 17:27:08|russ2000_0055|MTG|119|202503|202503|132|199206|202506|12.54|9.25|2.59|-1.98|3.8|5.87|1.94|1.29|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530802906|6092021000|47738000|1163271200|6687000960|9456162240|54363396|27.84|0|724
2025-07-21 17:27:10|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 17:27:11|russ2000_0057|DLX|149|202503|202503|138|199012|202506|15.11|12.73|1.77|0.96|1.51|0.34|6.89|1.14|-22.03|2.4|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78384679|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-21 17:27:14|russ2000_0058|CASY|151|202503|202503|141|199003|202506|19.84|35.41|0.5|1.02|0.43|1.21|2.71|5.49|0.7|0.72|1.55|1.12|0.76|0.39|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|21153488300|19242912631|19306728902|213690071|518.41|0|37153
2025-07-21 17:27:17|russ2000_0059|EPR|93|202503|202503|106|199812|202506|33.26|35.74|13.94|8.61|7.9|6.83|1.44|1.91|0.97|1.2|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48403250|20572000|189058000|7203288800|4431628464|4445820600|42326686|58.26|0|58
2025-07-21 17:27:19|russ2000_0060|MKTX|69|202503|202503|82|200412|202506|42.75|38.84|9.87|28.95|11.05|10.3|7.44|6.22|0|0|2.56|0.55|0.93|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194717228|555080000|156394000|7820549700|8391151808|8521091020|106852214|223.34|0|527
2025-07-21 17:27:21|russ2000_0062|AEO|115|202503|202503|125|199403|202506|19.58|10.17|1.09|0.54|1.09|0.36|3.45|1.17|0.08|0.07|6.76|2.42|2.78|5.02|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1744432900|1727339389|1658160550|72143870|9.97|0|84000
2025-07-21 17:27:23|russ2000_0063|SXT|150|202503|202503|162|198412|202506|19.76|32.62|1.58|2.26|1.26|2.67|2.4|3.82|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13242211|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-21 17:27:26|russ2000_0065|SHO|71|202503|202503|83|200409|202506|42.17|90.13|3.56|3.21|1.94|1.9|1.35|0.96|0.98|0.41|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|274376224|72334000|94462000|2776571100|1739207260|1859473000|23201499|8.68|0|47
2025-07-21 17:27:28|russ2000_0066|GNRC|51|202503|202503|57|201103|202506|22.5|24.95|2.77|5.55|2.09|1.98|5.44|3.43|1.64|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136019857|187464000|395590000|9535071900|8461061615|9074401403|126740396|143.21|0|5689
2025-07-21 17:27:29|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 17:27:30|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-07-21 17:27:31|russ2000_0071|RDN|117|202503|202503|130|199212|202506|11.17|9.17|2.31|-1.1|2.94|4.25|1.33|1.05|0.32|0.52|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1862501854|5526929000|61355000|1679425300|5086758808|6962629980|48294891|36.02|0|1400
2025-07-21 17:27:34|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-07-21 17:27:36|russ2000_0073|WWD|98|202503|202503|111|199709|202506|138.75|39.59|1.6|2.23|1.68|4.5|2.61|6.24|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|65302918|364141000|1008259000|15130942600|14602462200|15545323430|130716464|245.09|0|9000
2025-07-21 17:27:38|russ2000_0076|WWW|148|202503|202503|142|198912|202506|26.36|20.78|1.02|1.39|0.93|0.82|2.28|4.72|0.52|2.29|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86887697|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-21 17:27:40|russ2000_0077|WBS|139|202506|202506|142|198912|202506|16.81|11.08|4.82|0.05|2.68|3.38|1.24|1.01|1.71|0.45|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1116130108|12614273000|250535000|1037985800|9122731800|4899694800|74617414|54.6|0|3298
2025-07-21 17:27:43|russ2000_0081|SYNA|78|202503|202503|91|200209|202506|67.07|15.69|1.83|1.94|2.35|2.5|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|270374436|421400000|84300000|2911319300|2518574618|2314074000|26353260|64.82|0|1387
2025-07-21 17:27:45|russ2000_0082|PEB|45|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.45|0.51|0.85|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112913244|208070000|0|3316570100|1181601216|1304332362|22846436|9.99|0|58
2025-07-21 17:27:46|russ2000_0083|WSO|148|202503|202503|145|198903|202506|23.39|34.36|0.81|1.86|0.78|2.2|2.6|6.71|0.45|0.05|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|39261738|431823000|316544000|17881764000|17876159332|16967261210|140020346|441.62|0|5800
2025-07-21 17:27:49|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-07-21 17:27:50|russ2000_0085|IDA|149|202503|202503|138|199012|202506|16.07|20.58|3.2|4.45|1.96|3.41|1.53|1.86|0.99|1.03|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80003550|634495000|4594409000|9056217800|6236632090|5837960150|59330625|115.45|0|1985
2025-07-21 17:27:53|russ2000_0086|POOL|110|202503|202503|119|199509|202506|28.69|27.34|1.23|3.73|1.18|2.11|8.56|8.85|1.24|0.83|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21211615|71644000|289316000|11911694900|10976991060|11903751720|200650081|291.48|0|4500
2025-07-21 17:27:55|russ2000_0087|MPW|68|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.73|1.33|0.54|0.92|1.99|-11.81|-25.13|7.95|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|200442477|673482000|10261000|11382420000|2588564450|2279472800|37153109|4.31|0|86
2025-07-21 17:27:56|russ2000_0088|GEO|113|202503|202503|124|199406|202506|37.76|126.05|1.74|1.63|1.23|1.36|2.98|2.52|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53100269|64822000|2253527000|5002500700|3381869330|2873137800|63000368|23.95|0|22000
2025-07-21 17:27:59|russ2000_0089|SUI|114|202503|202503|126|199312|202506|153.67|204.02|9.16|13.21|4.71|5.34|6.7|2.33|4.62|1.06|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52093866|97400000|1278127000|23500598600|16138656716|12338973010|102351875|126.49|0|3146
2025-07-21 17:28:01|russ2000_0090|ACAD|73|202503|202503|58|201012|202506|18.27|15.74|4828.79|14.66|4704.68|3.61|7.11|4.72|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|223330209|681577000|14567000|2928419200|3604692120|3376459950|54452172|21.57|0|570
2025-07-21 17:28:03|russ2000_0091|ACHC|43|202503|202503|50|201212|202506|76.28|11.18|3.22|1.76|1.81|0.66|2.47|0.69|1.34|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61982282|91236000|3636046000|4331979700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-21 17:28:05|russ2000_0092|MOG.A|148|202503|202503|161|198503|202506|26.07|28.01|1.06|1.01|0.7|1.59|1.58|3.11|1.15|0.64|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81655527|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-21 17:28:07|russ2000_0094|ENS|76|202503|202503|81|200503|202506|18.1|9.52|1.02|1.15|0.88|0.96|2|1.73|0.62|0.58|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225487957|343131000|493173000|4082460800|3310138764|3682286217|48401292|85.77|0|11400
2025-07-21 17:28:10|russ2000_0095|FICO|142|202503|202503|139|199009|202506|38.77|78.72|4.11|10.72|4.93|24.7|7.97|50.14|0.66|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121099846|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-21 17:28:13|russ2000_0096|PCRX|47|202503|202503|37|201506|202409|557.02|10.93|11.68|6.19|9.71|1.61|11.72|1.39|0.79|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197183911|493626000|191096000|1196432300|1106173260|1009081900|14805919|23.9|0|606
2025-07-21 17:28:14|russ2000_0097|EME|109|202503|202503|118|199512|202506|18.52|23.64|0.28|0.39|0.35|1.66|2.06|8.12|0.44|0.08|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|281163330|576702000|399112000|23615875600|24246938123|29385251930|240153557|534.89|0|36000
2025-07-21 17:28:16|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-07-21 17:28:18|russ2000_0099|EEFT|97|202503|202503|87|200309|202506|41.01|14.97|2.99|1.84|2.58|1.19|5.1|3.37|0.51|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380518660|2093900000|513995000|4489868000|4384147686|5295533610|45169061|101.38|0|7700
2025-07-21 17:28:20|russ2000_0100|CMPR|67|202503|202503|78|200512|202506|72.35|8.1|2.9|1.34|2.73|0.36|13.75|28.22|1.61|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97525875|182997000|494917000|2594346600|1168946400|1228617600|11706664|47|0|13000
2025-07-21 17:28:22|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 17:28:23|russ2000_0103|OPK|101|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.46|81.39|0.8|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67779436|435999000|169009000|1050071700|886520976|845564016|4339587|1.32|0|6096
2025-07-21 17:28:26|russ2000_0105|POR|84|202503|202503|77|200603|202506|20.48|14.31|2.43|2.79|1.42|1.26|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73547619|11000000|7301000000|9169566000|4449119079|3641463750|45943042|40.63|0|2949
2025-07-21 17:28:28|russ2000_0107|RH|75|202503|202503|51|201209|202506|103.57|46.23|1.57|3.33|1.56|1.19|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|6208170400|3637102200|5157802152|292547156|194.16|0|5100
2025-07-21 17:28:30|russ2000_0108|SKX|89|202503|202503|102|199912|202506|25.68|15.17|0.8|0.87|0.89|1.06|2.34|2.09|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|364841404|1100705000|1935988000|9490907600|9439993470|9726107800|364781516|63.1|0|13100
2025-07-21 17:28:32|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-07-21 17:28:33|russ2000_0111|PRAA|75|202503|202503|88|200306|202506|20|8.24|4.19|4.33|3.04|0.51|2.52|0.48|1.05|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62906647|189322000|117498000|3923128800|584867000|678308250|7617102|14.75|0|4412
2025-07-21 17:28:35|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 17:28:36|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-07-21 17:28:38|russ2000_0117|DRH|65|202503|202503|76|200606|202506|38.47|42.56|3.66|3.12|2.22|1.43|1.17|1.01|0.68|0.7|-2.11|7.98|5.15|5.48|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95394037|100621000|3127147000|2581467800|1585412414|1538107318|22698000|7.66|0|31
2025-07-21 17:28:40|russ2000_0118|CLDX|142|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.21|178.4|4.98|1.92|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|80564667|673291000|7178000|677831000|1350918470|449368700|23917288|20.35|0|130
2025-07-21 17:28:42|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 17:28:43|russ2000_0120|CBRL|150|202503|202503|144|198906|202506|23.16|26.05|1.22|1.38|1.11|0.43|3.84|3.19|1.24|1.04|6.2|5.28|1.36|1.49|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60846075|9814000|1822010000|1941201900|1496342400|1592263680|80838816|67.2|0|55000
2025-07-21 17:28:46|russ2000_0121|SWX|149|202503|202503|142|198912|202506|19.81|23.89|1.76|1.94|0.78|1.11|1.47|1.49|1.53|1.41|-2.96|-2.47|4.14|3.33|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|48277468|406295000|6616829000|10170349800|5349436973|4131025480|37326234|74.39|0|2295
2025-07-21 17:28:49|russ2000_0123|PRI|51|202503|202503|61|201003|202506|13.71|18.4|1.21|1.58|2.08|2.92|2.35|3.99|0.52|0.83|6.74|6.51|0.99|1.42|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578279612|1728115000|48487000|9144179900|9037294942|11014122820|47828065|273.67|0|2803
2025-07-21 17:28:50|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-07-21 17:28:51|russ2000_0127|VSAT|104|202503|202503|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.42|2.76|0.42|0.35|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|128243465|1612105000|3020797000|7417399200|1901071840|912660600|65549877|14.6|0|6100
2025-07-21 17:28:53|russ2000_0128|NJR|149|202503|202503|139|199009|202506|19.13|10.88|1.16|2.32|0.82|2.16|2.24|1.82|1.02|1.31|2.16|-9.26|4.63|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20399433|83708000|4005652000|7658507100|4495562532|4292142480|27724588|44.82|0|1108
2025-07-21 17:28:56|russ2000_0131|UBSI|145|202503|202503|138|199012|202506|15.78|13.54|4.78|-0.66|4.53|4.69|1.76|0.97|0.74|0.1|3.73|6.67|4.03|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|867526656|2863752000|251893000|2862102200|5198371564|4367512554|27248820|36.43|0|2204
2025-07-21 17:28:59|russ2000_0132|NHI|121|202503|202503|134|199112|202506|18.98|22.26|13.47|12.76|10.62|9.14|6.28|2.3|1.08|0.89|6.82|3.35|7.56|5.13|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58610034|135004000|519479000|4420254200|3274162244|3130858000|22963176|70.12|0|16
2025-07-21 17:29:01|russ2000_0134|RHP|101|202503|202503|114|199612|202506|123.91|20.9|3.26|3.89|2.18|2.62|3.68|11.69|2.04|6.35|1.5|10.89|2.14|4.49|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|101134948|413858000|3121446000|9606643100|5920278936|5424284580|77353958|98.67|0|1206
2025-07-21 17:29:04|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 17:29:05|russ2000_0137|HNI|150|202503|202503|138|199012|202506|28.86|17.5|0.95|0.74|0.9|0.94|3.6|2.85|0.39|0.5|4.38|6.7|2.24|2.7|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45613970|27500000|440422000|2666961800|2289461786|2115231800|14538480|49.18|0|8500
2025-07-21 17:29:07|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-21 17:29:08|russ2000_0140|HR|112|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.26|4.65|1.65|1.1|0.79|0.93|-0.12|-2.28|6.87|7.82|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13545125|25722000|144282000|10349044700|5566799732|2120418560|56101739|15.86|0|297
2025-07-21 17:29:11|russ2000_0141|POST|43|202503|202503|51|201209|202506|60.11|19.4|2.05|1.99|1.09|0.9|1.5|1.59|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|650475610|617600000|1721800000|12413999000|6074998958|7544876000|59072091|109.03|0|10100
2025-07-21 17:29:12|russ2000_0142|OLN|149|202503|202503|155|198609|202506|44.53|39.39|0.85|1.03|0.63|0.36|1.78|1.15|0.85|1.51|3.04|3.8|4.91|3.98|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142708209|174000000|3606700000|5206976200|2313076213|3172211000|36562566|20.09|0|6500
2025-07-21 17:29:14|russ2000_0144|TXRH|71|202503|202503|83|200409|202506|31.65|28.92|1.51|1.66|1.75|2.28|4.26|9.01|0.14|0.28|3.5|2.48|1.79|1.38|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85096433|221085000|1589433000|12227441000|12449271480|12998945010|195589972|187.41|0|67900
2025-07-21 17:29:16|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-07-21 17:29:18|russ2000_0146|ACIW|110|202503|202503|119|199509|202506|104.32|18.07|2.8|3.1|2.79|2.92|4.56|3.25|3.15|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95984664|230057000|123827000|5431734600|4833097203|5383590240|31616471|45.91|0|4018
2025-07-21 17:29:20|russ2000_0147|NWE|150|202503|202503|79|200509|202506|17.55|13.36|2.88|3.91|1.83|2.09|1.49|1.09|1.33|1.08|1.09|3.89|3.83|5.11|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25698413|56025000|4860759000|6223344500|3148450290|2594600100|22462866|51.3|0|1533
2025-07-21 17:29:23|russ2000_0149|FCNCA|126|202503|202503|134|199112|202506|13.21|11.2|0.78|-4.04|2.15|2.9|1.21|1.21|0.76|1.7|1.47|20.41|0.92|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|3770957333|35056000000|1255688000|29744334200|26245849403|19245012802|160450952|1956.47|0|7176
2025-07-21 17:29:25|russ2000_0150|MTX|121|202503|202503|130|199209|202503|19.24|12.26|1.46|1.47|1.34|0.85|1.76|1.09|0.4|0.62|1.68|5.07|0.33|0.78|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|156584235|312200000|1023600000|2458292300|1752332907|1877887000|14644427|55.07|0|3628
2025-07-21 17:29:27|russ2000_0151|CAKE|115|202503|202503|128|199306|202506|28.87|19.64|1.66|0.71|1.66|0.85|3.99|9.14|0.11|1.85|6.75|0.73|2.32|1.72|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49888123|135411000|2074026000|3595319500|3098468074|2749144840|81122535|62.66|0|46250
2025-07-21 17:29:29|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-07-21 17:29:31|russ2000_0153|EPAM|45|202503|202503|54|201112|202506|40.07|24.73|3.4|6.85|3.57|2.09|5.4|2.75|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|440372571|1173639000|402119000|8869332400|10012609320|10299093084|155029157|176.82|0|36739
2025-07-21 17:29:33|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-07-21 17:29:35|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-07-21 17:29:36|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-07-21 17:29:38|russ2000_0157|ABG|77|202503|202503|90|200212|202506|12.62|11.35|0.4|0.43|0.19|0.28|2.33|1.29|3|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43561234|131200000|1013000000|9150205600|4689505568|4603822000|33356503|238.54|0|8500
2025-07-21 17:29:40|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-23 08:03:42|russ2000_0000|QRVO|30|202503|202503|42|201412|202506|117.76|145.32|3.68|4.82|3.46|2.17|2.75|2.33|0.22|0.46|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|653798407|1021176000|1235676000|8426808700|7889837200|9913327410|154602223|84.91|0|7900
2025-07-23 08:03:44|russ2000_0002|PBYI|53|202503|202503|4|202406|202506|7.73|4.45|4.14|1.62|2.98|0.72|19.4|1.75|3.16|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102790106|93167000|20353000|133067700|170180136|137191768|1282634|3.43|0|269
2025-07-23 08:03:45|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-23 08:03:46|russ2000_0004|DXCM|65|202503|202503|27|201809|202506|130.21|65.14|20.69|21.94|19.95|8.63|21.11|15.1|0.36|1.08|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|393199989|2701400000|455900000|33968963700|34227063675|8467130000|289374968|87.29|0|5200
2025-07-23 08:03:47|russ2000_0005|BC|149|202503|202503|139|199009|202506|26.58|45.65|0.81|1.41|0.72|0.72|3.79|1.94|1.2|1.33|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|275696875|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-23 08:03:49|russ2000_0006|ODP|137|202503|202503|122|198912|202006|45.86|9.15|0.53|0.09|0.48|0.09|2.59|0.7|0.45|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456488403|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-23 08:03:52|russ2000_0007|JBLU|77|202503|202503|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.61|1.31|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|972825184|3502000000|9439000000|6470857800|1498857777|1149291000|99062201|4.23|0|21569
2025-07-23 08:03:53|russ2000_0008|GPK|122|202503|202503|126|199312|202506|25.72|10.28|1.01|1.23|0.49|0.74|1.89|2.01|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51803940|129000000|3437400000|11935087400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-23 08:03:55|russ2000_0009|MMS|98|202503|202503|111|199709|202506|29.96|13.96|1.45|1.34|1.55|0.78|3.64|2.37|0.06|0.9|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118508031|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-23 08:03:57|russ2000_0010|CGNX|129|202503|202503|142|198912|202506|43.31|46.65|7.09|15.19|7.86|5.93|4.66|3.68|0|0|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171304664|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-23 08:03:59|russ2000_0012|SSNC|58|202503|202503|61|201003|202506|62.16|25.71|6.08|4.77|4.62|3.53|2.67|3.01|0.87|1.01|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|169911943|515000000|781100000|26840046700|20401920000|22008240000|88246399|82.8|0|22800
2025-07-23 08:04:00|russ2000_0013|WEX|65|202503|202503|78|200512|202506|31.72|18.93|5.27|4.61|4.25|2.28|5.37|6.21|1.56|6.89|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|449980200|4438800000|205189000|6176074600|5030013026|6430697310|76710179|146.89|0|5000
2025-07-23 08:04:02|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-07-23 08:04:03|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-23 08:04:04|russ2000_0017|TYL|133|202503|202503|141|199003|202506|65.69|89.28|6.09|12.18|7.58|11.81|4.66|7.28|0.15|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|60094402|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-23 08:04:06|russ2000_0018|STE|121|202503|202503|131|199209|202506|61.62|38.75|2.4|5.17|2.44|4.36|3.51|3.58|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|103943788|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-23 08:04:08|russ2000_0019|HIW|106|202503|202503|119|199509|202506|36.15|19.43|9.3|7.91|5.04|4.15|1.75|1.41|1.17|1.38|-0.2|4.13|6|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22022951|20107000|2759208000|6766971600|3351831554|3318235700|28915481|31.09|0|398
2025-07-23 08:04:10|russ2000_0021|BDC|110|202503|202503|124|199406|202506|30.73|22.36|1.36|1.47|1.15|1.87|2.99|3.74|1|0.96|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210365591|258997000|396613000|5493348000|4589964600|5172207000|27907240|115.8|0|7000
2025-07-23 08:04:11|russ2000_0022|RLJ|46|202503|202503|55|201109|202506|96.59|28|3.98|3.31|2.31|0.81|1.17|0.59|0.7|0.99|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373187568|347526000|141651000|3358714500|1106025648|1190598136|12761885|7.28|0|87
2025-07-23 08:04:13|russ2000_0023|HEI|151|202503|202503|139|199009|202506|33.28|73.93|2.55|8.29|2.63|10.75|3.29|11.1|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26219444|242309000|170340000|46566749300|44007443200|43420837600|137795185|316.4|0|5900
2025-07-23 08:04:15|russ2000_0025|MANH|98|202503|202503|109|199803|202506|50|56.42|4.35|9.81|5.48|11.64|13.06|48.92|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101524316|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-23 08:04:17|russ2000_0027|WST|150|202503|202503|138|199012|202506|37.01|34.35|1.92|9.87|1.96|5.54|2.92|5.86|0.48|0.08|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|109800758|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-23 08:04:19|russ2000_0029|VRNT|69|202503|202503|90|200212|202506|272.89|27.16|2.55|3.02|2.44|1.55|15.85|1.5|-112.8|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|269301742|181319000|207462000|2010608100|1341722960|1466457230|48313020|22.27|0|6200
2025-07-23 08:04:20|russ2000_0031|TDY|94|202503|202503|103|199909|202506|21.45|29.27|1.5|3.78|1.51|4.21|3.18|2.42|0.4|0.3|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|75106897|461500000|601900000|26515988000|24002645658|19365318000|184595300|512.31|0|11790
2025-07-23 08:04:22|russ2000_0032|FAF|51|202503|202503|60|201006|202506|17.07|40.66|0.62|0.8|0.77|1.02|1.27|1.26|0.19|0.45|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123734980|2107900000|714776000|6512931000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-23 08:04:23|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-07-23 08:04:25|russ2000_0035|MTN|99|202503|202503|112|199706|202506|61.74|21.07|2.81|6.29|2.2|2.09|3.25|6.84|1.02|3.01|1.75|1.44|2.48|5.39|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|112815816|467034000|2418423000|8692665000|6122113290|6593412690|127434947|164.79|0|43200
2025-07-23 08:04:26|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-23 08:04:27|russ2000_0037|CUBE|71|202503|202503|83|200409|202506|122.06|25.3|10.61|12.45|6.95|8.98|2.28|3.41|0.81|1.18|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18067894|10751000|41698000|13125446000|9686608500|8253160000|75056829|42.5|0|3011
2025-07-23 08:04:28|russ2000_0038|PB|93|202503|202503|106|199812|202506|15.5|13.38|5.86|4.39|5.44|5.71|1.53|0.89|0.19|0.43|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|436418902|2030482000|324975000|4662195900|6690935968|6508297920|47503303|70.24|0|3901
2025-07-23 08:04:30|russ2000_0039|JACK|121|202500|202500|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.33|5.54|168.69|1.92|-1.76|12.22|30.93|2.36|7.23|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34513949|15780000|1259231000|2160647400|459708520|557493250|22598158|24.35|0|5200
2025-07-23 08:04:32|russ2000_0040|THS|68|202503|202503|80|200506|202506|37.45|149.38|1.3|0.94|0.87|0.3|1.64|0.65|0.81|0.94|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|58057138|16400000|1175900000|2387110000|978768000|1097230000|11008403|19.42|0|10800
2025-07-23 08:04:34|russ2000_0042|NBIX|100|202503|202503|113|199703|202506|252.74|42.61|23.72|8.53|27.67|5.39|9.59|4.91|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|261195940|943500000|116700000|11495511400|12435542358|12342758000|119454125|125.69|0|780
2025-07-23 08:04:35|russ2000_0043|FANG|42|202503|202503|51|201209|202506|28.31|8.4|11.73|3.46|8.11|2.58|2.32|1.04|0.39|0.36|-4.09|7.9|2.32|3.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|177486548|1816000000|18927000000|55507883200|39473357460|21685704600|351958697|137.4|0|712
2025-07-23 08:04:37|russ2000_0044|CW|129|202503|202503|140|199006|202506|17.87|43.47|1.51|1.97|1.48|5.81|2|7.2|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106950688|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-23 08:04:39|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-23 08:04:39|russ2000_0047|CNO|73|202503|202503|86|200312|202506|30.22|13.49|-1.25|-4.44|0.68|0.95|0.7|1.51|0.73|1.74|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10870515942|8839700000|0|-616924800|3853906662|5553243780|26811442|38.58|0|3300
2025-07-23 08:04:41|russ2000_0048|DAN|148|202503|202503|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.25|2.02|1.81|1.46|2.01|4.65|0.27|1.9|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541610744|507000000|2326000000|5021429000|2499204330|2478175000|33478901|17.15|0|36300
2025-07-23 08:04:44|russ2000_0050|SF|149|202503|202503|144|198906|202506|39.91|19.84|1.13|0.28|1.07|2.31|1.36|2.2|1.13|0.12|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|905568727|3032092000|839984000|8990698500|10697382950|7719882860|65656718|103.78|0|8300
2025-07-23 08:04:47|russ2000_0051|GWRE|45|202503|202503|54|201112|202506|366.22|557.95|8.89|10.36|10.52|16.6|7.77|13.79|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|604521116|920437000|169032000|18543943700|18790662418|18594866604|186478466|223.18|0|2690
2025-07-23 08:04:48|russ2000_0052|UNFI|100|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.02|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16347072|52000000|2684024000|3575100400|1661046000|1498148370|43085486|27.41|0|28300
2025-07-23 08:04:50|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.28|0.47|0.42|0.25|0.71|17.81|0.33|8.51|0.98|-5.46|-41.35|6.35|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217940828|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-07-23 08:04:52|russ2000_0055|MTG|119|202503|202503|132|199206|202506|12.54|9.25|2.59|-1.98|3.8|5.87|1.94|1.29|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2530802906|6092021000|47738000|1163271200|6687000960|9456162240|54363396|27.84|0|724
2025-07-23 08:04:55|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-23 08:04:55|russ2000_0057|DLX|149|202503|202503|138|199012|202506|15.11|12.73|1.77|0.96|1.51|0.34|6.89|1.14|-22.03|2.4|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78384679|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-23 08:04:58|russ2000_0058|CASY|151|202503|202503|141|199003|202506|19.84|35.75|0.5|1.02|0.43|1.23|2.71|5.55|0.7|0.72|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|64510156|326662000|3308950000|21643162000|19428879322|19493312324|209220465|523.42|0|37153
2025-07-23 08:05:00|russ2000_0059|EPR|93|202503|202503|106|199812|202506|33.26|35.74|13.94|8.61|7.9|6.83|1.44|1.91|0.97|1.2|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48403250|20572000|189058000|7203288800|4431628464|4445820600|42326686|58.26|0|58
2025-07-23 08:05:03|russ2000_0060|MKTX|69|202503|202503|82|200412|202506|42.75|38.84|9.87|28.95|11.05|10.3|7.44|6.22|0|0|2.56|0.55|0.93|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194717228|555080000|156394000|7820549700|8391151808|8521091020|106852214|223.34|0|527
2025-07-23 08:05:04|russ2000_0062|AEO|115|202503|202503|125|199403|202506|19.59|10.4|1.09|0.54|1.09|0.37|3.45|1.2|0.08|0.07|6.76|2.42|2.78|4.91|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325981847|87853000|1930842000|1787750000|1765455203|1694749850|73748935|10.19|0|84000
2025-07-23 08:05:06|russ2000_0063|SXT|150|202503|202503|162|198412|202506|19.76|32.62|1.58|2.26|1.26|2.67|2.4|3.82|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13242211|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-23 08:05:09|russ2000_0065|SHO|71|202503|202503|83|200409|202506|42.17|90.13|3.56|3.21|1.94|1.9|1.35|0.96|0.98|0.41|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|274376224|72334000|94462000|2776571100|1739207260|1859473000|23201499|8.68|0|47
2025-07-23 08:05:11|russ2000_0066|GNRC|51|202503|202503|57|201103|202506|22.5|24.95|2.77|5.55|2.09|1.98|5.44|3.43|1.64|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136019857|187464000|395590000|9535071900|8461061615|9074401403|126740396|143.21|0|5689
2025-07-23 08:05:13|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-23 08:05:14|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-07-23 08:05:15|russ2000_0071|RDN|117|202503|202503|130|199212|202506|11.17|9.17|2.31|-1.1|2.94|4.25|1.33|1.05|0.32|0.52|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1862501854|5526929000|61355000|1679425300|5086758808|6962629980|48294891|36.02|0|1400
2025-07-23 08:05:17|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-07-23 08:05:19|russ2000_0073|WWD|98|202503|202503|111|199709|202506|138.75|39.59|1.6|2.23|1.68|4.5|2.61|6.24|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|65302918|364141000|1008259000|15130942600|14602462200|15545323430|130716464|245.09|0|9000
2025-07-23 08:05:21|russ2000_0076|WWW|148|202503|202503|142|198912|202506|26.36|20.78|1.02|1.39|0.93|0.82|2.28|4.72|0.52|2.29|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86887697|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-23 08:05:24|russ2000_0077|WBS|139|202506|202506|142|198912|202506|16.81|11.08|4.82|0.05|2.68|3.38|1.24|1.01|1.71|0.45|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1116130108|12614273000|250535000|1037985800|9122731800|4899694800|74617414|54.6|0|3298
2025-07-23 08:05:27|russ2000_0081|SYNA|78|202503|202503|91|200209|202506|67.07|15.69|1.83|1.94|2.35|2.5|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|270374436|421400000|84300000|2911319300|2518574618|2314074000|26353260|64.82|0|1387
2025-07-23 08:05:29|russ2000_0082|PEB|45|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.45|0.51|0.85|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|112913244|208070000|0|3316570100|1181601216|1304332362|22846436|9.99|0|58
2025-07-23 08:05:31|russ2000_0083|WSO|148|202503|202503|145|198903|202506|23.39|34.36|0.81|1.86|0.78|2.2|2.6|6.71|0.45|0.05|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|39261738|431823000|316544000|17881764000|17876159332|16967261210|140020346|441.62|0|5800
2025-07-23 08:05:34|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-07-23 08:05:35|russ2000_0085|IDA|149|202503|202503|138|199012|202506|16.07|20.58|3.2|4.45|1.96|3.41|1.53|1.86|0.99|1.03|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80003550|634495000|4594409000|9056217800|6236632090|5837960150|59330625|115.45|0|1985
2025-07-23 08:05:37|russ2000_0086|POOL|110|202503|202503|119|199509|202506|28.69|27.34|1.23|3.73|1.18|2.11|8.56|8.85|1.24|0.83|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21211615|71644000|289316000|11911694900|10976991060|11903751720|200650081|291.48|0|4500
2025-07-23 08:05:40|russ2000_0087|MPW|68|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.73|1.33|0.54|0.92|1.99|-11.81|-25.13|7.95|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|200442477|673482000|10261000|11382420000|2588564450|2279472800|37153109|4.31|0|86
2025-07-23 08:05:42|russ2000_0088|GEO|113|202503|202503|124|199406|202506|37.76|126.05|1.74|1.63|1.23|1.36|2.98|2.52|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53100269|64822000|2253527000|5002500700|3381869330|2873137800|63000368|23.95|0|22000
2025-07-23 08:05:44|russ2000_0089|SUI|114|202503|202503|126|199312|202506|153.67|204.02|9.16|13.21|4.71|5.34|6.7|2.33|4.62|1.06|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|52093866|97400000|1278127000|23500598600|16138656716|12338973010|102351875|126.49|0|3146
2025-07-23 08:05:46|russ2000_0090|ACAD|73|202503|202503|58|201012|202506|18.27|15.74|4828.79|14.66|4704.68|3.61|7.11|4.72|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|223330209|681577000|14567000|2928419200|3604692120|3376459950|54452172|21.57|0|570
2025-07-23 08:05:48|russ2000_0091|ACHC|43|202503|202503|50|201212|202506|76.28|11.18|3.22|1.76|1.81|0.66|2.47|0.69|1.34|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61982282|91236000|3636046000|4331979700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-23 08:05:50|russ2000_0092|MOG.A|148|202503|202503|161|198503|202506|26.07|28.01|1.06|1.01|0.7|1.59|1.58|3.11|1.15|0.64|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81655527|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-23 08:05:52|russ2000_0094|ENS|76|202503|202503|81|200503|202506|18.1|9.52|1.02|1.15|0.88|0.96|2|1.73|0.62|0.58|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225487957|343131000|493173000|4082460800|3310138764|3682286217|48401292|85.77|0|11400
2025-07-23 08:05:54|russ2000_0095|FICO|142|202503|202503|139|199009|202506|38.77|78.72|4.11|10.72|4.93|24.7|7.97|50.14|0.66|-2.25|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121099846|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-23 08:06:03|russ2000_0096|PCRX|47|202503|202503|37|201506|202409|557.02|10.93|11.68|6.19|9.71|1.61|11.72|1.39|0.79|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197183911|493626000|191096000|1196432300|1106173260|1009081900|14805919|23.9|0|606
2025-07-23 08:06:04|russ2000_0097|EME|109|202503|202503|118|199512|202506|18.52|23.64|0.28|0.39|0.35|1.66|2.06|8.12|0.44|0.08|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|281163330|576702000|399112000|23615875600|24246938123|29385251930|240153557|534.89|0|36000
2025-07-23 08:06:07|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-07-23 08:06:09|russ2000_0099|EEFT|97|202503|202503|87|200309|202506|41.01|14.97|2.99|1.84|2.58|1.19|5.1|3.37|0.51|1.69|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380518660|2093900000|513995000|4489868000|4384147686|5295533610|45169061|101.38|0|7700
2025-07-23 08:06:11|russ2000_0100|CMPR|67|202503|202503|78|200512|202506|72.35|8.1|2.9|1.34|2.73|0.36|13.75|28.22|1.61|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97525875|182997000|494917000|2594346600|1168946400|1228617600|11706664|47|0|13000
2025-07-23 08:06:13|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-23 08:06:14|russ2000_0103|OPK|101|202503|202503|41|200606|201609|102.59|57.94|29.54|2.65|29.35|1.46|81.39|0.8|0.68|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|67779436|435999000|169009000|1050071700|886520976|845564016|4339587|1.32|0|6096
2025-07-23 08:06:16|russ2000_0105|POR|84|202503|202503|77|200603|202506|20.48|14.31|2.43|2.79|1.42|1.26|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73547619|11000000|7301000000|9169566000|4449119079|3641463750|45943042|40.63|0|2949
2025-07-23 08:06:18|russ2000_0107|RH|75|202503|202503|51|201209|202506|103.7|50.66|1.57|3.33|1.56|1.3|53.6|59.85|-0.3|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54833114|46084000|1457943000|6532242700|3986088675|5652702513|320369176|212.79|0|5100
2025-07-23 08:06:20|russ2000_0108|SKX|89|202503|202503|102|199912|202506|25.68|15.17|0.8|0.87|0.89|1.06|2.34|2.09|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|364841404|1100705000|1935988000|9490907600|9439993470|9726107800|364781516|63.1|0|13100
2025-07-23 08:06:22|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-07-23 08:06:23|russ2000_0111|PRAA|75|202503|202503|88|200306|202506|20|8.24|4.19|4.33|3.04|0.51|2.52|0.48|1.05|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62906647|189322000|117498000|3923128800|584867000|678308250|7617102|14.75|0|4412
2025-07-23 08:06:25|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-23 08:06:26|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-07-23 08:06:28|russ2000_0117|DRH|65|202503|202503|76|200606|202506|38.47|42.56|3.66|3.12|2.22|1.43|1.17|1.01|0.68|0.7|-2.11|7.98|5.15|5.48|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95394037|100621000|3127147000|2581467800|1585412414|1538107318|22698000|7.66|0|31
2025-07-23 08:06:29|russ2000_0118|CLDX|142|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.21|178.4|4.98|1.92|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|80564667|673291000|7178000|677831000|1350918470|449368700|23917288|20.35|0|130
2025-07-23 08:06:32|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-23 08:06:32|russ2000_0120|CBRL|150|202503|202503|144|198906|202506|23.17|26.42|1.22|1.38|1.11|0.44|3.84|3.23|1.24|1.04|6.2|5.28|1.36|1.47|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|60846075|9814000|1822010000|1997314700|1517718720|1615010304|79803948|68.16|0|55000
2025-07-23 08:06:35|russ2000_0121|SWX|149|202503|202503|142|198912|202506|19.81|23.89|1.76|1.94|0.78|1.11|1.47|1.49|1.53|1.41|-2.96|-2.47|4.14|3.33|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|48277468|406295000|6616829000|10170349800|5349436973|4131025480|37326234|74.39|0|2295
2025-07-23 08:06:37|russ2000_0123|PRI|51|202503|202503|61|201003|202506|13.71|18.4|1.21|1.58|2.08|2.92|2.35|3.99|0.52|0.83|6.74|6.51|0.99|1.42|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578279612|1728115000|48487000|9144179900|9037294942|11014122820|47828065|273.67|0|2803
2025-07-23 08:06:39|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-07-23 08:06:40|russ2000_0127|VSAT|104|202503|202503|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.42|2.76|0.42|0.35|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|128243465|1612105000|3020797000|7417399200|1901071840|912660600|65549877|14.6|0|6100
2025-07-23 08:06:42|russ2000_0128|NJR|149|202503|202503|139|199009|202506|19.13|10.88|1.16|2.32|0.82|2.16|2.24|1.82|1.02|1.31|2.16|-9.26|4.63|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20399433|83708000|4005652000|7658507100|4495562532|4292142480|27724588|44.82|0|1108
2025-07-23 08:06:45|russ2000_0131|UBSI|145|202503|202503|138|199012|202506|15.78|13.54|4.78|-0.66|4.53|4.69|1.76|0.97|0.74|0.1|3.73|6.67|4.03|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|867526656|2863752000|251893000|2862102200|5198371564|4367512554|27248820|36.43|0|2204
2025-07-23 08:06:47|russ2000_0132|NHI|121|202503|202503|134|199112|202506|18.98|22.26|13.47|12.76|10.62|9.14|6.28|2.3|1.08|0.89|6.82|3.35|7.56|5.13|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58610034|135004000|519479000|4420254200|3274162244|3130858000|22963176|70.12|0|16
2025-07-23 08:06:50|russ2000_0134|RHP|101|202503|202503|114|199612|202506|123.91|20.9|3.26|3.89|2.18|2.62|3.68|11.69|2.04|6.35|1.5|10.89|2.14|4.49|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|101134948|413858000|3121446000|9606643100|5920278936|5424284580|77353958|98.67|0|1206
2025-07-23 08:06:52|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-23 08:06:53|russ2000_0137|HNI|150|202503|202503|138|199012|202506|28.86|17.5|0.95|0.74|0.9|0.94|3.6|2.85|0.39|0.5|4.38|6.7|2.24|2.7|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45613970|27500000|440422000|2666961800|2289461786|2115231800|14538480|49.18|0|8500
2025-07-23 08:06:56|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-23 08:06:56|russ2000_0140|HR|112|202503|202503|106|199403|202009|83.77|35.73|12.71|11.3|8.26|4.65|1.65|1.1|0.79|0.93|-0.12|-2.28|6.87|7.82|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13545125|25722000|144282000|10349044700|5566799732|2120418560|56101739|15.86|0|297
2025-07-23 08:06:59|russ2000_0141|POST|43|202503|202503|51|201209|202506|60.11|19.4|2.05|1.99|1.09|0.9|1.5|1.59|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|650475610|617600000|1721800000|12413999000|6074998958|7544876000|59072091|109.03|0|10100
2025-07-23 08:07:00|russ2000_0142|OLN|149|202503|202503|155|198609|202506|44.53|39.39|0.85|1.03|0.63|0.36|1.78|1.15|0.85|1.51|3.04|3.8|4.91|3.98|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142708209|174000000|3606700000|5206976200|2313076213|3172211000|36562566|20.09|0|6500
2025-07-23 08:07:03|russ2000_0144|TXRH|71|202503|202503|83|200409|202506|31.65|28.92|1.51|1.66|1.75|2.28|4.26|9.01|0.14|0.28|3.5|2.48|1.79|1.38|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85096433|221085000|1589433000|12227441000|12449271480|12998945010|195589972|187.41|0|67900
2025-07-23 08:07:05|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-07-23 08:07:06|russ2000_0146|ACIW|110|202503|202503|119|199509|202506|104.32|18.07|2.8|3.1|2.79|2.92|4.56|3.25|3.15|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95984664|230057000|123827000|5431734600|4833097203|5383590240|31616471|45.91|0|4018
2025-07-23 08:07:09|russ2000_0147|NWE|150|202503|202503|79|200509|202506|17.55|13.36|2.88|3.91|1.83|2.09|1.49|1.09|1.33|1.08|1.09|3.89|3.83|5.11|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25698413|56025000|4860759000|6223344500|3148450290|2594600100|22462866|51.3|0|1533
2025-07-23 08:07:11|russ2000_0149|FCNCA|126|202503|202503|134|199112|202506|13.21|11.2|0.78|-4.04|2.15|2.9|1.21|1.21|0.76|1.7|1.47|20.41|0.92|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|3770957333|35056000000|1255688000|29744334200|26245849403|19245012802|160450952|1956.47|0|7176
2025-07-23 08:07:14|russ2000_0150|MTX|121|202503|202503|130|199209|202503|19.24|12.26|1.46|1.47|1.34|0.85|1.76|1.09|0.4|0.62|1.68|5.07|0.33|0.78|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|156584235|312200000|1023600000|2458292300|1752332907|1877887000|14644427|55.07|0|3628
2025-07-23 08:07:16|russ2000_0151|CAKE|115|202503|202503|128|199306|202506|28.87|19.64|1.66|0.71|1.66|0.85|3.99|9.14|0.11|1.85|6.75|0.73|2.32|1.72|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|49888123|135411000|2074026000|3595319500|3098468074|2749144840|81122535|62.66|0|46250
2025-07-23 08:07:18|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-07-23 08:07:20|russ2000_0153|EPAM|45|202503|202503|54|201112|202506|40.07|24.73|3.4|6.85|3.57|2.09|5.4|2.75|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|440372571|1173639000|402119000|8869332400|10012609320|10299093084|155029157|176.82|0|36739
2025-07-23 08:07:22|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-07-23 08:07:24|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-07-23 08:07:25|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-07-23 08:07:27|russ2000_0157|ABG|77|202503|202503|90|200212|202506|12.62|11.35|0.4|0.43|0.19|0.28|2.33|1.29|3|1.27|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43561234|131200000|1013000000|9150205600|4689505568|4603822000|33356503|238.54|0|8500
2025-07-23 08:07:29|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 03:31:27|russ2000_0000|QRVO|31|202506|202506|42|201412|202506|115.5|99.89|3.68|4.82|3.46|2.2|2.74|2.29|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8263200200|7879478180|9913327410|154602223|84.91|0|7900
2025-08-04 03:31:28|russ2000_0002|PBYI|53|202503|202503|4|202406|202506|6.52|4.45|4.14|1.62|2.97|0.72|19.38|1.75|3.16|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102790106|93167000|20353000|133067700|170180136|137191768|1282634|3.43|0|269
2025-08-04 03:31:30|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 03:31:30|russ2000_0004|DXCM|66|202506|202506|27|201809|202506|129.85|60.62|20.69|21.94|19.95|8.28|21.09|13.31|0.37|0.95|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|33750838000|34235138000|8467130000|289374968|87.29|0|5200
2025-08-04 03:31:32|russ2000_0005|BC|150|202506|202506|139|199009|202506|27.01|89.1|0.81|1.41|0.72|0.72|3.79|1.9|1.2|1.19|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276013178|316500000|897300000|5574549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-04 03:31:34|russ2000_0006|ODP|137|202503|202503|122|198912|202006|45.86|9.15|0.53|0.09|0.48|0.09|2.59|0.7|0.45|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456488403|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-08-04 03:31:36|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.64|1.34|3.51|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|6925300400|1538300412|1149291000|99062201|4.23|0|21569
2025-08-04 03:31:38|russ2000_0008|GPK|123|202506|202506|126|199312|202506|25.74|11.9|1.01|1.23|0.49|0.74|1.89|1.95|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|11968224900|6259224867|5851139000|67530785|21.07|0|18000
2025-08-04 03:31:40|russ2000_0009|MMS|98|202503|202503|111|199709|202506|29.96|13.96|1.45|1.34|1.55|0.78|3.64|2.37|0.06|0.9|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118508031|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-08-04 03:31:41|russ2000_0010|CGNX|130|202506|202506|142|198912|202506|43.13|44.68|7.09|15.19|7.85|5.83|4.65|3.54|0|0|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|5097553300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-04 03:31:43|russ2000_0012|SSNC|59|202506|202506|61|201003|202506|62.18|25.96|6.08|4.77|4.62|3.48|2.67|2.91|0.87|0.98|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175659870|480300000|781100000|26621000000|20203200000|22008240000|88246399|82.8|0|22800
2025-08-04 03:31:45|russ2000_0013|WEX|66|202506|202506|78|200512|202506|31.74|18.57|5.27|4.61|4.25|2.19|5.36|5.15|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|517628985|4914800000|205189000|5565127000|5038327000|6430697310|76710179|146.89|0|5000
2025-08-04 03:31:46|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-08-04 03:31:47|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 03:31:48|russ2000_0017|TYL|134|202506|202506|141|199003|202506|65.68|84.69|6.09|12.18|7.58|11.57|4.66|7.05|0.15|0.16|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|25347908400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-04 03:31:50|russ2000_0018|STE|121|202503|202503|131|199209|202506|61.63|38.75|2.4|5.17|2.44|4.36|3.51|3.58|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|103943788|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-08-04 03:31:52|russ2000_0019|HIW|107|202506|202506|119|199509|202506|36.22|26.35|9.3|7.91|5.05|4.19|1.75|1.43|1.18|1.41|-0.2|4.13|5.99|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22012952|21193000|2759208000|6765094700|3354203721|3318235700|28915481|31.09|0|398
2025-08-04 03:31:54|russ2000_0021|BDC|111|202506|202506|124|199406|202506|30.75|20.98|1.36|1.47|1.15|1.81|2.99|3.71|1|1.03|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|5547426000|4577574000|5172207000|27907240|115.8|0|7000
2025-08-04 03:31:56|russ2000_0022|RLJ|46|202503|202503|55|201109|202506|96.59|28|3.98|3.31|2.31|0.81|1.17|0.59|0.7|0.99|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373187568|347526000|141651000|3358714500|1106025648|1190598136|12761885|7.28|0|87
2025-08-04 03:31:57|russ2000_0023|HEI|150|202503|202503|139|199009|202506|33.34|76.36|2.55|8.29|2.64|11.11|3.29|11.46|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24900634|242309000|170340000|48013896800|45453958400|44848071200|129350893|326.8|0|5900
2025-08-04 03:31:59|russ2000_0025|MANH|99|202506|202506|109|199803|202506|50.02|55.16|4.35|9.81|5.49|11.52|13.02|42.84|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|11710101900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-04 03:32:01|russ2000_0027|WST|151|202506|202506|138|199012|202506|37|32.75|1.92|9.87|1.96|5.4|2.92|5.37|0.48|0.07|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|15424620000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-04 03:32:03|russ2000_0029|VRNT|68|202503|202503|90|200212|202506|272.75|25.95|2.55|3.02|2.44|1.48|15.85|1.43|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270235200|181319000|207462000|1951049300|1282077440|1401266720|45207958|21.28|0|6200
2025-08-04 03:32:05|russ2000_0031|TDY|95|202506|202506|103|199909|202506|21.45|28.21|1.5|3.78|1.51|4.1|3.18|2.31|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|26332349400|24019449426|19365318000|184595300|512.31|0|11790
2025-08-04 03:32:06|russ2000_0032|FAF|52|202506|202506|60|201006|202506|16.96|33.92|0.62|0.8|0.77|0.98|1.27|1.23|0.19|0.17|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123734980|2107900000|714776000|7187097000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-04 03:32:08|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-08-04 03:32:09|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.72|19.21|2.81|6.29|2.2|1.9|3.24|6.23|0.99|3.01|1.75|1.44|2.49|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|110650753|467034000|2418423000|8152840600|5582309260|6012052860|101774749|150.26|0|43200
2025-08-04 03:32:11|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 03:32:12|russ2000_0037|CUBE|71|202503|202503|83|200409|202506|122.12|25.3|10.61|12.45|6.96|8.98|2.29|3.41|0.81|1.18|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18067894|10751000|41698000|13125446000|9686608500|8253160000|75056829|42.5|0|3011
2025-08-04 03:32:13|russ2000_0038|PB|94|202506|202506|106|199812|202506|15.49|12.77|5.86|4.39|5.44|5.69|1.53|0.88|0.19|0.38|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|445758409|1304993000|324975000|8287263500|6692256480|6508297920|47503303|70.24|0|3901
2025-08-04 03:32:15|russ2000_0039|JACK|121|202500|202500|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.27|5.54|168.69|1.92|-1.76|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34513949|15780000|1259231000|2072858200|371920240|451031500|17732193|19.7|0|5200
2025-08-04 03:32:18|russ2000_0040|THS|69|202506|202506|80|200506|202506|35.46|49.79|1.3|0.94|0.87|0.3|1.64|0.64|0.81|0.99|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2466110000|980710000|1097230000|11008403|19.42|0|10800
2025-08-04 03:32:19|russ2000_0042|NBIX|101|202506|202506|113|199703|202506|252.39|37.19|23.72|8.53|27.66|5.14|9.58|4.62|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|11463411400|12439011402|12342758000|119454125|125.69|0|780
2025-08-04 03:32:21|russ2000_0043|FANG|42|202503|202503|51|201209|202506|28.3|8.4|11.73|3.46|8.11|2.58|2.32|1.04|0.39|0.36|-4.09|7.9|2.02|2.77|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|177486548|1816000000|18927000000|55507883200|39473357460|21685704600|351958697|137.4|0|712
2025-08-04 03:32:22|russ2000_0044|CW|129|202503|202503|140|199006|202506|17.88|43.47|1.51|1.97|1.48|5.81|2|7.2|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106950688|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-08-04 03:32:24|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 03:32:25|russ2000_0047|CNO|74|202506|202506|86|200312|202506|30.23|14.24|-1.25|-4.44|0.68|0.92|0.69|1.49|0.74|1.64|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11055408571|23813000000|0|-15929233000|3754567020|5553243780|26811442|38.58|0|3300
2025-08-04 03:32:27|russ2000_0048|DAN|148|202503|202503|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.25|2.02|1.81|1.46|2.01|4.65|0.27|1.91|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541610744|507000000|2326000000|5021429000|2499204330|2478175000|33478901|17.15|0|36300
2025-08-04 03:32:29|russ2000_0050|SF|150|202506|202506|144|198906|202506|39.91|20.11|1.13|0.28|1.07|2.27|1.36|2.16|1.13|0.12|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|905568727|3032092000|839984000|11290278200|10605278200|7719882860|65656718|103.78|0|8300
2025-08-04 03:32:32|russ2000_0051|GWRE|44|202503|202503|54|201112|202506|366.45|565.55|8.89|10.36|10.52|16.83|7.77|13.98|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|595020000|920437000|169032000|18799897100|19046615522|18848152716|174892937|226.22|0|2690
2025-08-04 03:32:33|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|3589030400|1674984000|1510719480|35695120|27.64|0|28300
2025-08-04 03:32:36|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.28|0.47|0.42|0.25|0.71|17.81|0.33|8.51|0.98|-5.46|-41.35|6.36|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217940828|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-08-04 03:32:38|russ2000_0055|MTG|120|202506|202506|132|199206|202506|12.54|9.13|2.59|-1.98|3.8|5.71|1.94|1.26|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572272663|6097202000|47738000|1038761900|6490561920|9456162240|54363396|27.84|0|724
2025-08-04 03:32:40|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 03:32:41|russ2000_0057|DLX|149|202503|202503|138|199012|202506|15.07|12.73|1.77|0.96|1.51|0.34|6.88|1.14|-22.03|2.4|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78384679|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-08-04 03:32:44|russ2000_0058|CASY|150|202503|202503|141|199003|202506|19.83|35.53|0.5|1.02|0.43|1.22|2.7|5.51|0.7|0.72|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62715545|326662000|3308950000|21520836500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-04 03:32:46|russ2000_0059|EPR|94|202506|202506|106|199812|202506|33.19|28.7|13.94|8.61|7.9|6.77|1.44|1.9|0.97|1.2|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48022086|12955000|189058000|7214611200|4434448248|4445820600|42326686|58.26|0|58
2025-08-04 03:32:49|russ2000_0060|MKTX|69|202503|202503|82|200412|202506|42.79|38.84|9.87|28.95|11.06|10.3|7.45|6.22|0|0|2.56|0.55|0.92|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194717228|555080000|156394000|7820549700|8391151808|8521091020|106852214|223.34|0|527
2025-08-04 03:32:50|russ2000_0062|AEO|114|202503|202503|125|199403|202506|19.58|11.02|1.09|0.54|1.09|0.39|3.45|1.27|0.08|0.07|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327201345|87853000|1930842000|1893443600|1871139960|1796202000|110973500|10.8|0|84000
2025-08-04 03:32:53|russ2000_0063|SXT|151|202506|202506|162|198412|202506|19.75|31.08|1.58|2.26|1.26|2.66|2.4|3.62|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|4862783500|4182942456|4172223480|30805191|98.52|0|4058
2025-08-04 03:32:56|russ2000_0065|SHO|71|202503|202503|83|200409|202506|42.17|90.13|3.56|3.21|1.94|1.9|1.35|0.96|0.98|0.41|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|274376224|72334000|94462000|2776571100|1739207260|1859473000|23201499|8.68|0|47
2025-08-04 03:32:57|russ2000_0066|GNRC|52|202506|202506|57|201103|202506|22.47|23.79|2.77|5.55|2.09|1.94|5.43|3.27|1.61|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|9606204800|8402402799|9074401403|126740396|143.21|0|5689
2025-08-04 03:32:59|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 03:33:00|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-08-04 03:33:01|russ2000_0071|RDN|118|202506|202506|130|199212|202506|11.16|9.07|2.31|-1.1|2.94|4.15|1.33|1.09|0.33|0.71|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1873567446|2780946000|61355000|5285712900|4876927900|6962629980|48294891|36.02|0|1400
2025-08-04 03:33:03|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-08-04 03:33:05|russ2000_0073|WWD|99|202506|202506|111|199709|202506|138.76|38.78|1.6|2.23|1.68|4.39|2.61|5.95|0.47|0.38|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15158984800|14699272750|15545323430|130716464|245.09|0|9000
2025-08-04 03:33:07|russ2000_0076|WWW|148|202503|202503|142|198912|202506|26.36|20.78|1.02|1.39|0.93|0.82|2.28|4.72|0.52|2.29|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86887697|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-08-04 03:33:10|russ2000_0077|WBS|139|202506|202506|142|198912|202506|16.81|11.08|4.82|0.05|2.68|3.38|1.24|1.01|1.71|0.45|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1116130108|12614273000|250535000|1037985800|9122731800|4899694800|74617414|54.6|0|3298
2025-08-04 03:33:12|russ2000_0081|SYNA|78|202503|202503|91|200209|202506|67.05|15.69|1.83|1.94|2.34|2.5|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|270374436|421400000|84300000|2911319300|2518574618|2314074000|26353260|64.82|0|1387
2025-08-04 03:33:14|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.86|1.22|0.45|0.52|0.85|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3265264300|1180486332|1304332362|22846436|9.99|0|58
2025-08-04 03:33:16|russ2000_0083|WSO|149|202506|202506|145|198903|202506|23.39|35.07|0.81|1.86|0.78|2.26|2.6|6.48|0.45|0.05|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|18059176000|17876159332|16967261210|140020346|441.62|0|5800
2025-08-04 03:33:18|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-08-04 03:33:19|russ2000_0085|IDA|150|202506|202506|138|199012|202506|16.07|20.4|3.2|4.45|1.96|3.44|1.53|1.84|0.99|1.01|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9217951900|6238109850|5837960150|59330625|115.45|0|1985
2025-08-04 03:33:22|russ2000_0086|POOL|111|202506|202506|119|199509|202506|28.67|26.89|1.23|3.73|1.18|2.09|8.55|8.37|1.24|0.95|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|12022593000|10876343016|11903751720|200650081|291.48|0|4500
2025-08-04 03:33:25|russ2000_0087|MPW|68|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.73|1.33|0.54|0.92|1.99|-11.81|-25.13|7.97|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|200442477|673482000|10261000|11382420000|2588564450|2279472800|37153109|4.31|0|86
2025-08-04 03:33:27|russ2000_0088|GEO|113|202503|202503|124|199406|202506|37.74|126.05|1.74|1.63|1.23|1.36|2.98|2.52|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53100269|64822000|2253527000|5002500700|3381869330|2873137800|63000368|23.95|0|22000
2025-08-04 03:33:29|russ2000_0089|SUI|115|202506|202506|126|199312|202506|151.65|12.38|9.16|13.21|4.74|5.86|6.7|2.15|4.58|0.58|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69093940|1463100000|1278127000|18864440500|15919740473|12338973010|102351875|126.49|0|3146
2025-08-04 03:33:31|russ2000_0090|ACAD|73|202503|202503|58|201012|202506|16.92|15.74|4828.79|14.66|4704.68|3.61|7.1|4.72|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|223330209|681577000|14567000|2928419200|3604692120|3376459950|54452172|21.57|0|570
2025-08-04 03:33:33|russ2000_0091|ACHC|43|202503|202503|50|201212|202506|76.28|11.18|3.22|1.76|1.82|0.66|2.49|0.69|1.34|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61982282|91236000|3636046000|4331979700|2050917334|2010515520|43909642|22.69|0|42800
2025-08-04 03:33:35|russ2000_0092|MOG.A|149|202506|202506|161|198503|202506|26.06|27.46|1.06|1.01|0.7|1.56|1.58|2.94|1.14|0.56|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81477765|58191000|654169000|6728634600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-04 03:33:37|russ2000_0094|ENS|76|202503|202503|81|200503|202506|18.08|9.52|1.02|1.15|0.88|0.96|2|1.73|0.62|0.58|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225487957|343131000|493173000|4082460800|3310138764|3682286217|48401292|85.77|0|11400
2025-08-04 03:33:39|russ2000_0095|FICO|143|202506|202506|139|199009|202506|38.77|71.49|4.11|10.72|4.94|23.46|7.97|50.14|0.64|-1.99|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|46636663600|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-04 03:33:42|russ2000_0096|PCRX|47|202503|202503|37|201506|202409|556.6|10.93|11.68|6.19|9.71|1.61|11.72|1.39|0.79|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197183911|493626000|191096000|1196432300|1106173260|1009081900|14805919|23.9|0|606
2025-08-04 03:33:43|russ2000_0097|EME|110|202506|202506|118|199512|202506|18.52|22.19|0.28|0.39|0.35|1.57|2.06|7.85|0.43|0.08|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283025373|485988000|399112000|23709157100|23943174092|29385251930|240153557|534.89|0|36000
2025-08-04 03:33:46|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-08-04 03:33:47|russ2000_0099|EEFT|98|202506|202506|87|200309|202506|41.01|13.89|2.99|1.84|2.58|1.13|5.1|3.22|0.53|1.79|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|399765408|2266700000|513995000|4554568000|4156194756|5295533610|45169061|101.38|0|7700
2025-08-04 03:33:50|russ2000_0100|CMPR|67|202503|202503|78|200512|202506|72.37|8.1|2.9|1.34|2.73|0.36|13.75|28.22|1.61|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97525875|182997000|494917000|2594346600|1168946400|1228617600|11706664|47|0|13000
2025-08-04 03:33:51|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 03:33:52|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.36|1.56|81.39|0.79|0.68|0.26|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1100870700|1029313692|845564016|4339587|1.32|0|6096
2025-08-04 03:33:54|russ2000_0105|POR|85|202506|202506|77|200603|202506|20.49|14.99|2.43|2.79|1.42|1.26|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9126500000|4451499997|3641463750|45943042|40.63|0|2949
2025-08-04 03:33:56|russ2000_0107|RH|74|202503|202503|51|201209|202506|103.04|48.96|1.57|3.33|1.56|1.26|53.6|59.85|-0.16|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492536|46084000|1457943000|6397930700|3851776650|5462233614|225225545|205.62|0|5100
2025-08-04 03:33:58|russ2000_0108|SKX|89|202503|202503|102|199912|202506|25.69|15.17|0.8|0.87|0.9|1.06|2.34|2.09|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|364841404|1100705000|1935988000|9490907600|9439993470|9726107800|364781516|63.1|0|13100
2025-08-04 03:34:00|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-08-04 03:34:02|russ2000_0111|PRAA|75|202503|202503|88|200306|202506|19.56|8.24|4.19|4.33|3.03|0.51|2.52|0.48|1.05|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62906647|189322000|117498000|3923128800|584867000|678308250|7617102|14.75|0|4412
2025-08-04 03:34:04|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 03:34:04|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-08-04 12:10:21|russ2000_0000|QRVO|31|202506|202506|42|201412|202506|115.5|99.89|3.68|4.82|3.46|2.2|2.74|2.29|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8263200200|7879478180|9913327410|154602223|84.91|0|7900
2025-08-04 12:10:22|russ2000_0002|PBYI|53|202503|202503|4|202406|202506|6.52|4.45|4.14|1.62|2.97|0.72|19.38|1.75|3.16|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102790106|93167000|20353000|133067700|170180136|137191768|1282634|3.43|0|269
2025-08-04 12:10:24|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:10:24|russ2000_0004|DXCM|66|202506|202506|27|201809|202506|129.85|60.62|20.69|21.94|19.95|8.28|21.09|13.31|0.37|0.95|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|33750838000|34235138000|8467130000|289374968|87.29|0|5200
2025-08-04 12:10:27|russ2000_0005|BC|150|202506|202506|139|199009|202506|27.01|89.1|0.81|1.41|0.72|0.72|3.79|1.9|1.2|1.19|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276013178|316500000|897300000|5574549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-04 12:10:29|russ2000_0006|ODP|137|202503|202503|122|198912|202006|45.86|9.15|0.53|0.09|0.48|0.09|2.59|0.7|0.45|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456488403|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-08-04 12:10:31|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.64|1.34|3.51|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|6925300400|1538300412|1149291000|99062201|4.23|0|21569
2025-08-04 12:10:33|russ2000_0008|GPK|123|202506|202506|126|199312|202506|25.74|11.9|1.01|1.23|0.49|0.74|1.89|1.95|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|11968224900|6259224867|5851139000|67530785|21.07|0|18000
2025-08-04 12:10:34|russ2000_0009|MMS|98|202503|202503|111|199709|202506|29.96|13.96|1.45|1.34|1.55|0.78|3.64|2.37|0.06|0.9|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118508031|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-08-04 12:10:36|russ2000_0010|CGNX|130|202506|202506|142|198912|202506|43.13|44.68|7.09|15.19|7.85|5.83|4.65|3.54|0|0|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|5097553300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-04 12:10:39|russ2000_0012|SSNC|59|202506|202506|61|201003|202506|62.18|25.96|6.08|4.77|4.62|3.48|2.67|2.91|0.87|0.98|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175659870|480300000|781100000|26621000000|20203200000|22008240000|88246399|82.8|0|22800
2025-08-04 12:10:40|russ2000_0013|WEX|66|202506|202506|78|200512|202506|31.74|18.57|5.27|4.61|4.25|2.19|5.36|5.15|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|517628985|4914800000|205189000|5565127000|5038327000|6430697310|76710179|146.89|0|5000
2025-08-04 12:10:42|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-08-04 12:10:43|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:10:44|russ2000_0017|TYL|134|202506|202506|141|199003|202506|65.68|84.69|6.09|12.18|7.58|11.57|4.66|7.05|0.15|0.16|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|25347908400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-04 12:10:46|russ2000_0018|STE|121|202503|202503|131|199209|202506|61.63|38.75|2.4|5.17|2.44|4.36|3.51|3.58|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|103943788|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-08-04 12:10:48|russ2000_0019|HIW|107|202506|202506|119|199509|202506|36.22|26.35|9.3|7.91|5.05|4.19|1.75|1.43|1.18|1.41|-0.2|4.13|5.99|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22012952|21193000|2759208000|6765094700|3354203721|3318235700|28915481|31.09|0|398
2025-08-04 12:10:50|russ2000_0021|BDC|111|202506|202506|124|199406|202506|30.75|20.98|1.36|1.47|1.15|1.81|2.99|3.71|1|1.03|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|5547426000|4577574000|5172207000|27907240|115.8|0|7000
2025-08-04 12:10:52|russ2000_0022|RLJ|46|202503|202503|55|201109|202506|96.59|28|3.98|3.31|2.31|0.81|1.17|0.59|0.7|0.99|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373187568|347526000|141651000|3358714500|1106025648|1190598136|12761885|7.28|0|87
2025-08-04 12:10:54|russ2000_0023|HEI|150|202503|202503|139|199009|202506|33.34|76.36|2.55|8.29|2.64|11.11|3.29|11.46|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24900634|242309000|170340000|48013896800|45453958400|44848071200|129350893|326.8|0|5900
2025-08-04 12:10:56|russ2000_0025|MANH|99|202506|202506|109|199803|202506|50.02|55.16|4.35|9.81|5.49|11.52|13.02|42.84|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|11710101900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-04 12:10:58|russ2000_0027|WST|151|202506|202506|138|199012|202506|37|32.75|1.92|9.87|1.96|5.4|2.92|5.37|0.48|0.07|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|15424620000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-04 12:11:00|russ2000_0029|VRNT|68|202503|202503|90|200212|202506|272.75|25.95|2.55|3.02|2.44|1.48|15.85|1.43|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270235200|181319000|207462000|1951049300|1282077440|1401266720|45207958|21.28|0|6200
2025-08-04 12:11:02|russ2000_0031|TDY|95|202506|202506|103|199909|202506|21.45|28.21|1.5|3.78|1.51|4.1|3.18|2.31|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|26332349400|24019449426|19365318000|184595300|512.31|0|11790
2025-08-04 12:11:03|russ2000_0032|FAF|52|202506|202506|60|201006|202506|16.96|33.92|0.62|0.8|0.77|0.98|1.27|1.23|0.19|0.17|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123734980|2107900000|714776000|7187097000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-04 12:11:05|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-08-04 12:11:06|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.72|19.21|2.81|6.29|2.2|1.9|3.24|6.23|0.99|3.01|1.75|1.44|2.49|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|110650753|467034000|2418423000|8152840600|5582309260|6012052860|101774749|150.26|0|43200
2025-08-04 12:11:09|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:11:09|russ2000_0037|CUBE|71|202503|202503|83|200409|202506|122.12|25.3|10.61|12.45|6.96|8.98|2.29|3.41|0.81|1.18|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18067894|10751000|41698000|13125446000|9686608500|8253160000|75056829|42.5|0|3011
2025-08-04 12:11:11|russ2000_0038|PB|94|202506|202506|106|199812|202506|15.49|12.77|5.86|4.39|5.44|5.69|1.53|0.88|0.19|0.38|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|445758409|1304993000|324975000|8287263500|6692256480|6508297920|47503303|70.24|0|3901
2025-08-04 12:11:12|russ2000_0039|JACK|121|202500|202500|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.27|5.54|168.69|1.92|-1.76|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34513949|15780000|1259231000|2072858200|371920240|451031500|17732193|19.7|0|5200
2025-08-04 12:11:15|russ2000_0040|THS|69|202506|202506|80|200506|202506|35.46|49.79|1.3|0.94|0.87|0.3|1.64|0.64|0.81|0.99|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2466110000|980710000|1097230000|11008403|19.42|0|10800
2025-08-04 12:11:16|russ2000_0042|NBIX|101|202506|202506|113|199703|202506|252.39|37.19|23.72|8.53|27.66|5.14|9.58|4.62|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|11463411400|12439011402|12342758000|119454125|125.69|0|780
2025-08-04 12:11:18|russ2000_0043|FANG|42|202503|202503|51|201209|202506|28.3|8.4|11.73|3.46|8.11|2.58|2.32|1.04|0.39|0.36|-4.09|7.9|2.02|2.77|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|177486548|1816000000|18927000000|55507883200|39473357460|21685704600|351958697|137.4|0|712
2025-08-04 12:11:19|russ2000_0044|CW|129|202503|202503|140|199006|202506|17.88|43.47|1.51|1.97|1.48|5.81|2|7.2|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106950688|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-08-04 12:11:21|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:11:22|russ2000_0047|CNO|74|202506|202506|86|200312|202506|30.23|14.24|-1.25|-4.44|0.68|0.92|0.69|1.49|0.74|1.64|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11055408571|23813000000|0|-15929233000|3754567020|5553243780|26811442|38.58|0|3300
2025-08-04 12:11:24|russ2000_0048|DAN|148|202503|202503|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.25|2.02|1.81|1.46|2.01|4.65|0.27|1.91|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541610744|507000000|2326000000|5021429000|2499204330|2478175000|33478901|17.15|0|36300
2025-08-04 12:11:26|russ2000_0050|SF|150|202506|202506|144|198906|202506|39.91|20.11|1.13|0.28|1.07|2.27|1.36|2.16|1.13|0.12|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|905568727|3032092000|839984000|11290278200|10605278200|7719882860|65656718|103.78|0|8300
2025-08-04 12:11:28|russ2000_0051|GWRE|44|202503|202503|54|201112|202506|366.45|565.55|8.89|10.36|10.52|16.83|7.77|13.98|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|595020000|920437000|169032000|18799897100|19046615522|18848152716|174892937|226.22|0|2690
2025-08-04 12:11:30|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|3589030400|1674984000|1510719480|35695120|27.64|0|28300
2025-08-04 12:11:32|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.28|0.47|0.42|0.25|0.71|17.81|0.33|8.51|0.98|-5.46|-41.35|6.36|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217940828|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-08-04 12:11:34|russ2000_0055|MTG|120|202506|202506|132|199206|202506|12.54|9.13|2.59|-1.98|3.8|5.71|1.94|1.26|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572272663|6097202000|47738000|1038761900|6490561920|9456162240|54363396|27.84|0|724
2025-08-04 12:11:37|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:11:37|russ2000_0057|DLX|149|202503|202503|138|199012|202506|15.07|12.73|1.77|0.96|1.51|0.34|6.88|1.14|-22.03|2.4|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78384679|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-08-04 12:11:40|russ2000_0058|CASY|150|202503|202503|141|199003|202506|19.83|35.53|0.5|1.02|0.43|1.22|2.7|5.51|0.7|0.72|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62715545|326662000|3308950000|21520836500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-04 12:11:43|russ2000_0059|EPR|94|202506|202506|106|199812|202506|33.19|28.7|13.94|8.61|7.9|6.77|1.44|1.9|0.97|1.2|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48022086|12955000|189058000|7214611200|4434448248|4445820600|42326686|58.26|0|58
2025-08-04 12:11:46|russ2000_0060|MKTX|69|202503|202503|82|200412|202506|42.79|38.84|9.87|28.95|11.06|10.3|7.45|6.22|0|0|2.56|0.55|0.92|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194717228|555080000|156394000|7820549700|8391151808|8521091020|106852214|223.34|0|527
2025-08-04 12:11:47|russ2000_0062|AEO|114|202503|202503|125|199403|202506|19.58|11.02|1.09|0.54|1.09|0.39|3.45|1.27|0.08|0.07|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327201345|87853000|1930842000|1893443600|1871139960|1796202000|110973500|10.8|0|84000
2025-08-04 12:11:50|russ2000_0063|SXT|151|202506|202506|162|198412|202506|19.75|31.08|1.58|2.26|1.26|2.66|2.4|3.62|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|4862783500|4182942456|4172223480|30805191|98.52|0|4058
2025-08-04 12:11:53|russ2000_0065|SHO|71|202503|202503|83|200409|202506|42.17|90.13|3.56|3.21|1.94|1.9|1.35|0.96|0.98|0.41|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|274376224|72334000|94462000|2776571100|1739207260|1859473000|23201499|8.68|0|47
2025-08-04 12:11:55|russ2000_0066|GNRC|52|202506|202506|57|201103|202506|22.47|23.79|2.77|5.55|2.09|1.94|5.43|3.27|1.61|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|9606204800|8402402799|9074401403|126740396|143.21|0|5689
2025-08-04 12:11:57|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:11:57|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-08-04 12:11:58|russ2000_0071|RDN|118|202506|202506|130|199212|202506|11.16|9.07|2.31|-1.1|2.94|4.15|1.33|1.09|0.33|0.71|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1873567446|2780946000|61355000|5285712900|4876927900|6962629980|48294891|36.02|0|1400
2025-08-04 12:12:01|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-08-04 12:12:03|russ2000_0073|WWD|99|202506|202506|111|199709|202506|138.76|38.78|1.6|2.23|1.68|4.39|2.61|5.95|0.47|0.38|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15158984800|14699272750|15545323430|130716464|245.09|0|9000
2025-08-04 12:12:05|russ2000_0076|WWW|148|202503|202503|142|198912|202506|26.36|20.78|1.02|1.39|0.93|0.82|2.28|4.72|0.52|2.29|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86887697|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-08-04 12:12:08|russ2000_0077|WBS|139|202506|202506|142|198912|202506|16.81|11.08|4.82|0.05|2.68|3.38|1.24|1.01|1.71|0.45|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1116130108|12614273000|250535000|1037985800|9122731800|4899694800|74617414|54.6|0|3298
2025-08-04 12:12:11|russ2000_0081|SYNA|78|202503|202503|91|200209|202506|67.05|15.69|1.83|1.94|2.34|2.5|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|270374436|421400000|84300000|2911319300|2518574618|2314074000|26353260|64.82|0|1387
2025-08-04 12:12:13|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.86|1.22|0.45|0.52|0.85|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3265264300|1180486332|1304332362|22846436|9.99|0|58
2025-08-04 12:12:15|russ2000_0083|WSO|149|202506|202506|145|198903|202506|23.39|35.07|0.81|1.86|0.78|2.26|2.6|6.48|0.45|0.05|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|18059176000|17876159332|16967261210|140020346|441.62|0|5800
2025-08-04 12:12:17|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-08-04 12:12:19|russ2000_0085|IDA|150|202506|202506|138|199012|202506|16.07|20.4|3.2|4.45|1.96|3.44|1.53|1.84|0.99|1.01|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9217951900|6238109850|5837960150|59330625|115.45|0|1985
2025-08-04 12:12:21|russ2000_0086|POOL|111|202506|202506|119|199509|202506|28.67|26.89|1.23|3.73|1.18|2.09|8.55|8.37|1.24|0.95|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|12022593000|10876343016|11903751720|200650081|291.48|0|4500
2025-08-04 12:12:24|russ2000_0087|MPW|68|202503|202503|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.73|1.33|0.54|0.92|1.99|-11.81|-25.13|7.97|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|200442477|673482000|10261000|11382420000|2588564450|2279472800|37153109|4.31|0|86
2025-08-04 12:12:25|russ2000_0088|GEO|113|202503|202503|124|199406|202506|37.74|126.05|1.74|1.63|1.23|1.36|2.98|2.52|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53100269|64822000|2253527000|5002500700|3381869330|2873137800|63000368|23.95|0|22000
2025-08-04 12:12:28|russ2000_0089|SUI|115|202506|202506|126|199312|202506|151.65|12.38|9.16|13.21|4.74|5.86|6.7|2.15|4.58|0.58|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69093940|1463100000|1278127000|18864440500|15919740473|12338973010|102351875|126.49|0|3146
2025-08-04 12:12:30|russ2000_0090|ACAD|73|202503|202503|58|201012|202506|16.92|15.74|4828.79|14.66|4704.68|3.61|7.1|4.72|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|223330209|681577000|14567000|2928419200|3604692120|3376459950|54452172|21.57|0|570
2025-08-04 12:12:32|russ2000_0091|ACHC|43|202503|202503|50|201212|202506|76.28|11.18|3.22|1.76|1.82|0.66|2.49|0.69|1.34|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61982282|91236000|3636046000|4331979700|2050917334|2010515520|43909642|22.69|0|42800
2025-08-04 12:12:33|russ2000_0092|MOG.A|149|202506|202506|161|198503|202506|26.06|27.46|1.06|1.01|0.7|1.56|1.58|2.94|1.14|0.56|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81477765|58191000|654169000|6728634600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-04 12:12:36|russ2000_0094|ENS|76|202503|202503|81|200503|202506|18.08|9.52|1.02|1.15|0.88|0.96|2|1.73|0.62|0.58|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225487957|343131000|493173000|4082460800|3310138764|3682286217|48401292|85.77|0|11400
2025-08-04 12:12:38|russ2000_0095|FICO|143|202506|202506|139|199009|202506|38.77|71.49|4.11|10.72|4.94|23.46|7.97|50.14|0.64|-1.99|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|46636663600|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-04 12:12:40|russ2000_0096|PCRX|47|202503|202503|37|201506|202409|556.6|10.93|11.68|6.19|9.71|1.61|11.72|1.39|0.79|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197183911|493626000|191096000|1196432300|1106173260|1009081900|14805919|23.9|0|606
2025-08-04 12:12:42|russ2000_0097|EME|110|202506|202506|118|199512|202506|18.52|22.19|0.28|0.39|0.35|1.57|2.06|7.85|0.43|0.08|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283025373|485988000|399112000|23709157100|23943174092|29385251930|240153557|534.89|0|36000
2025-08-04 12:12:44|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-08-04 12:12:46|russ2000_0099|EEFT|98|202506|202506|87|200309|202506|41.01|13.89|2.99|1.84|2.58|1.13|5.1|3.22|0.53|1.79|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|399765408|2266700000|513995000|4554568000|4156194756|5295533610|45169061|101.38|0|7700
2025-08-04 12:12:48|russ2000_0100|CMPR|67|202503|202503|78|200512|202506|72.37|8.1|2.9|1.34|2.73|0.36|13.75|28.22|1.61|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97525875|182997000|494917000|2594346600|1168946400|1228617600|11706664|47|0|13000
2025-08-04 12:12:50|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:12:50|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.36|1.56|81.39|0.79|0.68|0.26|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1100870700|1029313692|845564016|4339587|1.32|0|6096
2025-08-04 12:12:53|russ2000_0105|POR|85|202506|202506|77|200603|202506|20.49|14.99|2.43|2.79|1.42|1.26|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9126500000|4451499997|3641463750|45943042|40.63|0|2949
2025-08-04 12:12:55|russ2000_0107|RH|74|202503|202503|51|201209|202506|103.04|48.96|1.57|3.33|1.56|1.26|53.6|59.85|-0.16|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492536|46084000|1457943000|6397930700|3851776650|5462233614|225225545|205.62|0|5100
2025-08-04 12:12:56|russ2000_0108|SKX|89|202503|202503|102|199912|202506|25.69|15.17|0.8|0.87|0.9|1.06|2.34|2.09|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|364841404|1100705000|1935988000|9490907600|9439993470|9726107800|364781516|63.1|0|13100
2025-08-04 12:12:58|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-08-04 12:13:00|russ2000_0111|PRAA|75|202503|202503|88|200306|202506|19.56|8.24|4.19|4.33|3.03|0.51|2.52|0.48|1.05|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62906647|189322000|117498000|3923128800|584867000|678308250|7617102|14.75|0|4412
2025-08-04 12:13:02|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:13:03|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-08-05 03:50:07|russ2000_0000|QRVO|31|202506|202506|42|201412|202506|115.5|99.89|3.68|4.82|3.46|2.2|2.74|2.29|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8263200200|7879478180|9913327410|154602223|84.91|0|7900
2025-08-05 03:50:09|russ2000_0002|PBYI|53|202503|202503|4|202406|202506|6.52|4.45|4.14|1.62|2.97|0.72|19.38|1.75|3.16|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102790106|93167000|20353000|133067700|170180136|137191768|1282634|3.43|0|269
2025-08-05 03:50:10|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:50:11|russ2000_0004|DXCM|66|202506|202506|27|201809|202506|129.85|60.62|20.69|21.94|19.95|8.28|21.09|13.31|0.37|0.95|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|33750838000|34235138000|8467130000|289374968|87.29|0|5200
2025-08-05 03:50:13|russ2000_0005|BC|150|202506|202506|139|199009|202506|27.01|89.1|0.81|1.41|0.72|0.72|3.79|1.9|1.2|1.19|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276013178|316500000|897300000|5574549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-05 03:50:15|russ2000_0006|ODP|137|202503|202503|122|198912|202006|45.86|9.15|0.53|0.09|0.48|0.09|2.59|0.7|0.45|0.33|9.55|22.37|4.11|5.24|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456488403|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-08-05 03:50:17|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.64|1.34|3.51|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|6925300400|1538300412|1149291000|99062201|4.23|0|21569
2025-08-05 03:50:18|russ2000_0008|GPK|123|202506|202506|126|199312|202506|25.74|11.9|1.01|1.23|0.49|0.74|1.89|1.95|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|11968224900|6259224867|5851139000|67530785|21.07|0|18000
2025-08-05 03:50:20|russ2000_0009|MMS|98|202503|202503|111|199709|202506|29.96|13.96|1.45|1.34|1.55|0.78|3.64|2.37|0.06|0.9|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118508031|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-08-05 03:50:22|russ2000_0010|CGNX|130|202506|202506|142|198912|202506|43.13|44.68|7.09|15.19|7.85|5.83|4.65|3.54|0|0|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|5097553300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-05 03:50:24|russ2000_0012|SSNC|59|202506|202506|61|201003|202506|62.18|25.96|6.08|4.77|4.62|3.48|2.67|2.91|0.87|0.98|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175659870|480300000|781100000|26621000000|20203200000|22008240000|88246399|82.8|0|22800
2025-08-05 03:50:26|russ2000_0013|WEX|66|202506|202506|78|200512|202506|31.74|18.57|5.27|4.61|4.25|2.19|5.36|5.15|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|517628985|4914800000|205189000|5565127000|5038327000|6430697310|76710179|146.89|0|5000
2025-08-05 03:50:27|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-08-05 03:50:28|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:50:29|russ2000_0017|TYL|134|202506|202506|141|199003|202506|65.68|84.69|6.09|12.18|7.58|11.57|4.66|7.05|0.15|0.16|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|25347908400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-05 03:50:31|russ2000_0018|STE|121|202503|202503|131|199209|202506|61.63|38.75|2.4|5.17|2.44|4.36|3.51|3.58|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|103943788|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-08-05 03:50:33|russ2000_0019|HIW|107|202506|202506|119|199509|202506|36.22|26.35|9.3|7.91|5.05|4.19|1.75|1.43|1.18|1.41|-0.2|4.13|5.99|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22012952|21193000|2759208000|6765094700|3354203721|3318235700|28915481|31.09|0|398
2025-08-05 03:50:35|russ2000_0021|BDC|111|202506|202506|124|199406|202506|30.75|20.98|1.36|1.47|1.15|1.81|2.99|3.71|1|1.03|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|5547426000|4577574000|5172207000|27907240|115.8|0|7000
2025-08-05 03:50:37|russ2000_0022|RLJ|46|202503|202503|55|201109|202506|96.59|28|3.98|3.31|2.31|0.81|1.17|0.59|0.7|0.99|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373187568|347526000|141651000|3358714500|1106025648|1190598136|12761885|7.28|0|87
2025-08-05 03:50:39|russ2000_0023|HEI|150|202503|202503|139|199009|202506|33.34|76.36|2.55|8.29|2.64|11.11|3.29|11.46|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24900634|242309000|170340000|48013896800|45453958400|44848071200|129350893|326.8|0|5900
2025-08-05 03:50:41|russ2000_0025|MANH|99|202506|202506|109|199803|202506|50.02|55.16|4.35|9.81|5.49|11.52|13.02|42.84|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|11710101900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-05 03:50:43|russ2000_0027|WST|151|202506|202506|138|199012|202506|37|32.75|1.92|9.87|1.96|5.4|2.92|5.37|0.48|0.07|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|15424620000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-05 03:50:45|russ2000_0029|VRNT|68|202503|202503|90|200212|202506|272.75|25.95|2.55|3.02|2.44|1.48|15.85|1.43|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270235200|181319000|207462000|1951049300|1282077440|1401266720|45207958|21.28|0|6200
2025-08-05 03:50:46|russ2000_0031|TDY|95|202506|202506|103|199909|202506|21.45|28.21|1.5|3.78|1.51|4.1|3.18|2.31|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|26332349400|24019449426|19365318000|184595300|512.31|0|11790
2025-08-05 03:50:48|russ2000_0032|FAF|52|202506|202506|60|201006|202506|16.96|33.92|0.62|0.8|0.77|0.98|1.27|1.23|0.19|0.17|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123734980|2107900000|714776000|7187097000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-05 03:50:50|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-08-05 03:50:51|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.72|19.21|2.81|6.29|2.2|1.9|3.24|6.23|0.99|3.01|1.75|1.44|2.49|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|110650753|467034000|2418423000|8152840600|5582309260|6012052860|101774749|150.26|0|43200
2025-08-05 03:50:53|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:50:54|russ2000_0037|CUBE|72|202506|202506|83|200409|202506|122.13|26.07|10.61|12.45|6.96|8.88|2.29|3.44|0.82|1.19|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17928687|8741000|41698000|13112384500|9691436500|8253160000|75056829|42.5|0|3011
2025-08-05 03:50:55|russ2000_0038|PB|94|202506|202506|106|199812|202506|15.49|12.77|5.86|4.39|5.44|5.69|1.53|0.88|0.19|0.38|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|445758409|1304993000|324975000|8287263500|6692256480|6508297920|47503303|70.24|0|3901
2025-08-05 03:50:57|russ2000_0039|JACK|121|202500|202500|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.27|5.54|168.69|1.92|-1.76|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34513949|15780000|1259231000|2072858200|371920240|451031500|17732193|19.7|0|5200
2025-08-05 03:51:00|russ2000_0040|THS|69|202506|202506|80|200506|202506|35.46|49.79|1.3|0.94|0.87|0.3|1.64|0.64|0.81|0.99|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2466110000|980710000|1097230000|11008403|19.42|0|10800
2025-08-05 03:51:02|russ2000_0042|NBIX|101|202506|202506|113|199703|202506|252.39|37.19|23.72|8.53|27.66|5.14|9.58|4.62|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|11463411400|12439011402|12342758000|119454125|125.69|0|780
2025-08-05 03:51:04|russ2000_0043|FANG|42|202503|202503|51|201209|202506|28.3|8.4|11.73|3.46|8.11|2.58|2.32|1.04|0.39|0.36|-4.09|7.9|2.02|2.77|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|177486548|1816000000|18927000000|55507883200|39473357460|21685704600|351958697|137.4|0|712
2025-08-05 03:51:06|russ2000_0044|CW|129|202503|202503|140|199006|202506|17.88|43.47|1.51|1.97|1.48|5.81|2|7.2|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106950688|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-08-05 03:51:08|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:51:09|russ2000_0047|CNO|74|202506|202506|86|200312|202506|30.23|14.24|-1.25|-4.44|0.68|0.92|0.69|1.49|0.74|1.64|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11055408571|23813000000|0|-15929233000|3754567020|5553243780|26811442|38.58|0|3300
2025-08-05 03:51:11|russ2000_0048|DAN|148|202503|202503|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.25|2.02|1.81|1.46|2.01|4.65|0.27|1.91|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541610744|507000000|2326000000|5021429000|2499204330|2478175000|33478901|17.15|0|36300
2025-08-05 03:51:13|russ2000_0050|SF|150|202506|202506|144|198906|202506|39.91|20.11|1.13|0.28|1.07|2.27|1.36|2.16|1.13|0.12|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|905568727|3032092000|839984000|11290278200|10605278200|7719882860|65656718|103.78|0|8300
2025-08-05 03:51:16|russ2000_0051|GWRE|44|202503|202503|54|201112|202506|366.45|565.55|8.89|10.36|10.52|16.83|7.77|13.98|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|595020000|920437000|169032000|18799897100|19046615522|18848152716|174892937|226.22|0|2690
2025-08-05 03:51:18|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|3589030400|1674984000|1510719480|35695120|27.64|0|28300
2025-08-05 03:51:20|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.28|0.47|0.42|0.25|0.71|17.81|0.33|8.51|0.98|-5.46|-41.35|6.36|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217940828|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-08-05 03:51:22|russ2000_0055|MTG|120|202506|202506|132|199206|202506|12.54|9.13|2.59|-1.98|3.8|5.71|1.94|1.26|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572272663|6097202000|47738000|1038761900|6490561920|9456162240|54363396|27.84|0|724
2025-08-05 03:51:25|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:51:25|russ2000_0057|DLX|149|202503|202503|138|199012|202506|15.07|12.73|1.77|0.96|1.51|0.34|6.88|1.14|-22.03|2.4|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78384679|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-08-05 03:51:28|russ2000_0058|CASY|150|202503|202503|141|199003|202506|19.83|35.53|0.5|1.02|0.43|1.22|2.7|5.51|0.7|0.72|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62715545|326662000|3308950000|21520836500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-05 03:51:31|russ2000_0059|EPR|94|202506|202506|106|199812|202506|33.19|28.7|13.94|8.61|7.9|6.77|1.44|1.9|0.97|1.2|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48022086|12955000|189058000|7214611200|4434448248|4445820600|42326686|58.26|0|58
2025-08-05 03:51:33|russ2000_0060|MKTX|69|202503|202503|82|200412|202506|42.79|38.84|9.87|28.95|11.06|10.3|7.45|6.22|0|0|2.56|0.55|0.92|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194717228|555080000|156394000|7820549700|8391151808|8521091020|106852214|223.34|0|527
2025-08-05 03:51:35|russ2000_0062|AEO|114|202503|202503|125|199403|202506|19.58|11.02|1.09|0.54|1.09|0.39|3.45|1.27|0.08|0.07|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327201345|87853000|1930842000|1893443600|1871139960|1796202000|110973500|10.8|0|84000
2025-08-05 03:51:37|russ2000_0063|SXT|151|202506|202506|162|198412|202506|19.75|31.08|1.58|2.26|1.26|2.66|2.4|3.62|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|4862783500|4182942456|4172223480|30805191|98.52|0|4058
2025-08-05 03:51:40|russ2000_0065|SHO|71|202503|202503|83|200409|202506|42.17|90.13|3.56|3.21|1.94|1.9|1.35|0.96|0.98|0.41|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|274376224|72334000|94462000|2776571100|1739207260|1859473000|23201499|8.68|0|47
2025-08-05 03:51:42|russ2000_0066|GNRC|52|202506|202506|57|201103|202506|22.47|23.79|2.77|5.55|2.09|1.94|5.43|3.27|1.61|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|9606204800|8402402799|9074401403|126740396|143.21|0|5689
2025-08-05 03:51:44|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:51:44|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-08-05 03:51:46|russ2000_0071|RDN|118|202506|202506|130|199212|202506|11.16|9.07|2.31|-1.1|2.94|4.15|1.33|1.09|0.33|0.71|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1873567446|2780946000|61355000|5285712900|4876927900|6962629980|48294891|36.02|0|1400
2025-08-05 03:51:48|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-08-05 03:51:50|russ2000_0073|WWD|99|202506|202506|111|199709|202506|138.76|38.78|1.6|2.23|1.68|4.39|2.61|5.95|0.47|0.38|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15158984800|14699272750|15545323430|130716464|245.09|0|9000
2025-08-05 03:51:52|russ2000_0076|WWW|148|202503|202503|142|198912|202506|26.36|20.78|1.02|1.39|0.93|0.82|2.28|4.72|0.52|2.29|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86887697|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-08-05 03:51:55|russ2000_0077|WBS|139|202506|202506|142|198912|202506|16.81|11.08|4.82|0.05|2.68|3.38|1.24|1.01|1.71|0.45|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1116130108|12614273000|250535000|1037985800|9122731800|4899694800|74617414|54.6|0|3298
2025-08-05 03:51:57|russ2000_0081|SYNA|78|202503|202503|91|200209|202506|67.05|15.69|1.83|1.94|2.34|2.5|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|270374436|421400000|84300000|2911319300|2518574618|2314074000|26353260|64.82|0|1387
2025-08-05 03:51:59|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.86|1.22|0.45|0.52|0.85|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3265264300|1180486332|1304332362|22846436|9.99|0|58
2025-08-05 03:52:01|russ2000_0083|WSO|149|202506|202506|145|198903|202506|23.39|35.07|0.81|1.86|0.78|2.26|2.6|6.48|0.45|0.05|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|18059176000|17876159332|16967261210|140020346|441.62|0|5800
2025-08-05 03:52:04|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-08-05 03:52:05|russ2000_0085|IDA|150|202506|202506|138|199012|202506|16.07|20.4|3.2|4.45|1.96|3.44|1.53|1.84|0.99|1.01|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9217951900|6238109850|5837960150|59330625|115.45|0|1985
2025-08-05 03:52:08|russ2000_0086|POOL|111|202506|202506|119|199509|202506|28.67|26.89|1.23|3.73|1.18|2.09|8.55|8.37|1.24|0.95|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|12022593000|10876343016|11903751720|200650081|291.48|0|4500
2025-08-05 03:52:10|russ2000_0087|MPW|69|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.81|1.33|0.54|0.93|2|-11.81|-25.13|7.97|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|205130136|509828000|10261000|11729769300|2589508340|2279472800|37153109|4.31|0|86
2025-08-05 03:52:12|russ2000_0088|GEO|113|202503|202503|124|199406|202506|37.74|126.05|1.74|1.63|1.23|1.36|2.98|2.52|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53100269|64822000|2253527000|5002500700|3381869330|2873137800|63000368|23.95|0|22000
2025-08-05 03:52:15|russ2000_0089|SUI|115|202506|202506|126|199312|202506|151.65|12.38|9.16|13.21|4.74|5.86|6.7|2.15|4.58|0.58|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69093940|1463100000|1278127000|18864440500|15919740473|12338973010|102351875|126.49|0|3146
2025-08-05 03:52:17|russ2000_0090|ACAD|73|202503|202503|58|201012|202506|16.92|15.74|4828.79|14.66|4704.68|3.61|7.1|4.72|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|223330209|681577000|14567000|2928419200|3604692120|3376459950|54452172|21.57|0|570
2025-08-05 03:52:19|russ2000_0091|ACHC|43|202503|202503|50|201212|202506|76.28|11.18|3.22|1.76|1.82|0.66|2.49|0.69|1.34|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|61982282|91236000|3636046000|4331979700|2050917334|2010515520|43909642|22.69|0|42800
2025-08-05 03:52:21|russ2000_0092|MOG.A|149|202506|202506|161|198503|202506|26.06|27.46|1.06|1.01|0.7|1.56|1.58|2.94|1.14|0.56|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81477765|58191000|654169000|6728634600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-05 03:52:24|russ2000_0094|ENS|76|202503|202503|81|200503|202506|18.08|9.52|1.02|1.15|0.88|0.96|2|1.73|0.62|0.58|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225487957|343131000|493173000|4082460800|3310138764|3682286217|48401292|85.77|0|11400
2025-08-05 03:52:26|russ2000_0095|FICO|143|202506|202506|139|199009|202506|38.77|71.49|4.11|10.72|4.94|23.46|7.97|50.14|0.64|-1.99|4.89|1.97|0.23|0.01|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|46636663600|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-05 03:52:29|russ2000_0096|PCRX|47|202503|202503|37|201506|202409|556.6|10.93|11.68|6.19|9.71|1.61|11.72|1.39|0.79|0.73|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197183911|493626000|191096000|1196432300|1106173260|1009081900|14805919|23.9|0|606
2025-08-05 03:52:30|russ2000_0097|EME|110|202506|202506|118|199512|202506|18.52|22.19|0.28|0.39|0.35|1.57|2.06|7.85|0.43|0.08|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283025373|485988000|399112000|23709157100|23943174092|29385251930|240153557|534.89|0|36000
2025-08-05 03:52:32|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-08-05 03:52:34|russ2000_0099|EEFT|98|202506|202506|87|200309|202506|41.01|13.89|2.99|1.84|2.58|1.13|5.1|3.22|0.53|1.79|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|399765408|2266700000|513995000|4554568000|4156194756|5295533610|45169061|101.38|0|7700
2025-08-05 03:52:37|russ2000_0100|CMPR|67|202503|202503|78|200512|202506|72.37|8.1|2.9|1.34|2.73|0.36|13.75|28.22|1.61|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97525875|182997000|494917000|2594346600|1168946400|1228617600|11706664|47|0|13000
2025-08-05 03:52:39|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:52:40|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.36|1.56|81.39|0.79|0.68|0.26|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1100870700|1029313692|845564016|4339587|1.32|0|6096
2025-08-05 03:52:42|russ2000_0105|POR|85|202506|202506|77|200603|202506|20.49|14.99|2.43|2.79|1.42|1.26|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9126500000|4451499997|3641463750|45943042|40.63|0|2949
2025-08-05 03:52:44|russ2000_0107|RH|74|202503|202503|51|201209|202506|103.04|48.96|1.57|3.33|1.56|1.26|53.6|59.85|-0.16|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492536|46084000|1457943000|6397930700|3851776650|5462233614|225225545|205.62|0|5100
2025-08-05 03:52:46|russ2000_0108|SKX|89|202503|202503|102|199912|202506|25.69|15.17|0.8|0.87|0.9|1.06|2.34|2.09|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|364841404|1100705000|1935988000|9490907600|9439993470|9726107800|364781516|63.1|0|13100
2025-08-05 03:52:48|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-08-05 03:52:49|russ2000_0111|PRAA|75|202503|202503|88|200306|202506|19.56|8.24|4.19|4.33|3.03|0.51|2.52|0.48|1.05|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|62906647|189322000|117498000|3923128800|584867000|678308250|7617102|14.75|0|4412
2025-08-05 03:52:51|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:52:52|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-08-07 17:07:33|russ2000_0000|QRVO|31|202506|202506|42|201412|202506|115.5|99.89|3.68|4.82|3.46|2.2|2.74|2.29|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8263200200|7879478180|9913327410|154602223|84.91|0|7900
2025-08-07 17:07:35|russ2000_0002|PBYI|53|202503|202503|4|202406|202506|6.52|4.45|4.14|1.62|2.97|0.72|19.38|1.75|3.16|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102790106|93167000|20353000|133067700|170180136|137191768|1282634|3.43|0|269
2025-08-07 17:07:37|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:07:37|russ2000_0004|DXCM|66|202506|202506|27|201809|202506|129.85|60.62|20.69|21.94|19.95|8.28|21.09|13.31|0.37|0.95|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|33750838000|34235138000|8467130000|289374968|87.29|0|5200
2025-08-07 17:07:39|russ2000_0005|BC|150|202506|202506|139|199009|202506|27.01|89.1|0.81|1.41|0.72|0.72|3.79|1.9|1.2|1.19|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276013178|316500000|897300000|5574549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-07 17:07:41|russ2000_0006|ODP|137|202503|202503|122|198912|202006|45.86|9.15|0.53|0.09|0.48|0.09|2.59|0.7|0.45|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456488403|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-08-07 17:07:43|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.64|1.34|3.51|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|6925300400|1538300412|1149291000|99062201|4.23|0|21569
2025-08-07 17:07:45|russ2000_0008|GPK|123|202506|202506|126|199312|202506|25.74|11.9|1.01|1.23|0.49|0.74|1.89|1.95|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|11968224900|6259224867|5851139000|67530785|21.07|0|18000
2025-08-07 17:07:47|russ2000_0009|MMS|98|202503|202503|111|199709|202506|29.96|13.96|1.45|1.34|1.55|0.78|3.64|2.37|0.06|0.9|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118508031|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-08-07 17:07:49|russ2000_0010|CGNX|130|202506|202506|142|198912|202506|43.13|44.68|7.09|15.19|7.85|5.83|4.65|3.54|0|0|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|5097553300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-07 17:07:51|russ2000_0012|SSNC|59|202506|202506|61|201003|202506|62.18|25.96|6.08|4.77|4.62|3.48|2.67|2.91|0.87|0.98|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175659870|480300000|781100000|26621000000|20203200000|22008240000|88246399|82.8|0|22800
2025-08-07 17:07:53|russ2000_0013|WEX|66|202506|202506|78|200512|202506|31.74|18.57|5.27|4.61|4.25|2.19|5.36|5.15|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|517628985|4914800000|205189000|5565127000|5038327000|6430697310|76710179|146.89|0|5000
2025-08-07 17:07:55|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-08-07 17:07:56|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:07:57|russ2000_0017|TYL|134|202506|202506|141|199003|202506|65.68|84.69|6.09|12.18|7.58|11.57|4.66|7.05|0.15|0.16|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|25347908400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-07 17:07:59|russ2000_0018|STE|121|202503|202503|131|199209|202506|61.63|38.75|2.4|5.17|2.44|4.36|3.51|3.58|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|103943788|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-08-07 17:08:01|russ2000_0019|HIW|107|202506|202506|119|199509|202506|36.22|26.35|9.3|7.91|5.05|4.19|1.75|1.43|1.18|1.41|-0.2|4.13|5.99|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22012952|21193000|2759208000|6765094700|3354203721|3318235700|28915481|31.09|0|398
2025-08-07 17:08:03|russ2000_0021|BDC|111|202506|202506|124|199406|202506|30.75|20.98|1.36|1.47|1.15|1.81|2.99|3.71|1|1.03|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|5547426000|4577574000|5172207000|27907240|115.8|0|7000
2025-08-07 17:08:05|russ2000_0022|RLJ|46|202503|202503|55|201109|202506|96.59|28|3.98|3.31|2.31|0.81|1.17|0.59|0.7|0.99|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373187568|347526000|141651000|3358714500|1106025648|1190598136|12761885|7.28|0|87
2025-08-07 17:08:06|russ2000_0023|HEI|150|202503|202503|139|199009|202506|33.34|76.36|2.55|8.29|2.64|11.11|3.29|11.46|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24900634|242309000|170340000|48013896800|45453958400|44848071200|129350893|326.8|0|5900
2025-08-07 17:08:08|russ2000_0025|MANH|99|202506|202506|109|199803|202506|50.02|55.16|4.35|9.81|5.49|11.52|13.02|42.84|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|11710101900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-07 17:08:10|russ2000_0027|WST|151|202506|202506|138|199012|202506|37|32.75|1.92|9.87|1.96|5.4|2.92|5.37|0.48|0.07|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|15424620000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-07 17:08:13|russ2000_0029|VRNT|68|202503|202503|90|200212|202506|272.75|25.95|2.55|3.02|2.44|1.48|15.85|1.43|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270235200|181319000|207462000|1951049300|1282077440|1401266720|45207958|21.28|0|6200
2025-08-07 17:08:14|russ2000_0031|TDY|95|202506|202506|103|199909|202506|21.45|28.21|1.5|3.78|1.51|4.1|3.18|2.31|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|26332349400|24019449426|19365318000|184595300|512.31|0|11790
2025-08-07 17:08:16|russ2000_0032|FAF|52|202506|202506|60|201006|202506|16.96|33.92|0.62|0.8|0.77|0.98|1.27|1.23|0.19|0.17|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123734980|2107900000|714776000|7187097000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-07 17:08:17|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-08-07 17:08:19|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.72|19.21|2.81|6.29|2.2|1.9|3.24|6.23|0.99|3.01|1.75|1.44|2.49|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|110650753|467034000|2418423000|8152840600|5582309260|6012052860|101774749|150.26|0|43200
2025-08-07 17:08:21|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:08:22|russ2000_0037|CUBE|72|202506|202506|83|200409|202506|122.13|26.07|10.61|12.45|6.96|8.88|2.29|3.44|0.82|1.19|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17928687|8741000|41698000|13112384500|9691436500|8253160000|75056829|42.5|0|3011
2025-08-07 17:08:23|russ2000_0000|QRVO|31|202506|202506|42|201412|202506|115.5|99.89|3.68|4.82|3.46|2.2|2.74|2.29|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8263200200|7879478180|9913327410|154602223|84.91|0|7900
2025-08-07 17:08:24|russ2000_0038|PB|94|202506|202506|106|199812|202506|15.49|12.77|5.86|4.39|5.44|5.69|1.53|0.88|0.19|0.38|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|445758409|1304993000|324975000|8287263500|6692256480|6508297920|47503303|70.24|0|3901
2025-08-07 17:08:25|russ2000_0002|PBYI|53|202503|202503|4|202406|202506|6.52|4.45|4.14|1.62|2.97|0.72|19.38|1.75|3.16|0.58|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102790106|93167000|20353000|133067700|170180136|137191768|1282634|3.43|0|269
2025-08-07 17:08:26|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:08:27|russ2000_0004|DXCM|66|202506|202506|27|201809|202506|129.85|60.62|20.69|21.94|19.95|8.28|21.09|13.31|0.37|0.95|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|33750838000|34235138000|8467130000|289374968|87.29|0|5200
2025-08-07 17:08:26|russ2000_0039|JACK|121|202500|202500|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.27|5.54|168.69|1.92|-1.76|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34513949|15780000|1259231000|2072858200|371920240|451031500|17732193|19.7|0|5200
2025-08-07 17:08:28|russ2000_0040|THS|69|202506|202506|80|200506|202506|35.46|49.79|1.3|0.94|0.87|0.3|1.64|0.64|0.81|0.99|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2466110000|980710000|1097230000|11008403|19.42|0|10800
2025-08-07 17:08:28|russ2000_0005|BC|150|202506|202506|139|199009|202506|27.01|89.1|0.81|1.41|0.72|0.72|3.79|1.9|1.2|1.19|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276013178|316500000|897300000|5574549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-07 17:08:30|russ2000_0006|ODP|137|202503|202503|122|198912|202006|45.86|9.15|0.53|0.09|0.48|0.09|2.59|0.7|0.45|0.33|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456488403|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-08-07 17:08:30|russ2000_0042|NBIX|101|202506|202506|113|199703|202506|252.39|37.19|23.72|8.53|27.66|5.14|9.58|4.62|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|11463411400|12439011402|12342758000|119454125|125.69|0|780
2025-08-07 17:08:32|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.64|1.34|3.51|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|6925300400|1538300412|1149291000|99062201|4.23|0|21569
2025-08-07 17:08:33|russ2000_0043|FANG|43|202506|202506|51|201209|202506|28.35|9.77|11.73|3.46|8.11|2.64|2.32|1.03|0.39|0.39|-4.09|7.9|2.02|2.77|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|178499071|219000000|18927000000|58856738200|40004738220|21685704600|351958697|137.4|0|712
2025-08-07 17:08:34|russ2000_0008|GPK|123|202506|202506|126|199312|202506|25.74|11.9|1.01|1.23|0.49|0.74|1.89|1.95|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|11968224900|6259224867|5851139000|67530785|21.07|0|18000
2025-08-07 17:08:34|russ2000_0044|CW|129|202503|202503|140|199006|202506|17.88|43.47|1.51|1.97|1.48|5.81|2|7.2|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106950688|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-08-07 17:08:36|russ2000_0009|MMS|98|202503|202503|111|199709|202506|29.96|13.96|1.45|1.34|1.55|0.78|3.64|2.37|0.06|0.9|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118508031|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-08-07 17:08:37|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:08:38|russ2000_0010|CGNX|130|202506|202506|142|198912|202506|43.13|44.68|7.09|15.19|7.85|5.83|4.65|3.54|0|0|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|5097553300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-07 17:08:38|russ2000_0047|CNO|74|202506|202506|86|200312|202506|30.23|14.24|-1.25|-4.44|0.68|0.92|0.69|1.49|0.74|1.64|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11055408571|23813000000|0|-15929233000|3754567020|5553243780|26811442|38.58|0|3300
2025-08-07 17:08:40|russ2000_0012|SSNC|59|202506|202506|61|201003|202506|62.18|25.96|6.08|4.77|4.62|3.48|2.67|2.91|0.87|0.98|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|175659870|480300000|781100000|26621000000|20203200000|22008240000|88246399|82.8|0|22800
2025-08-07 17:08:41|russ2000_0013|WEX|66|202506|202506|78|200512|202506|31.74|18.57|5.27|4.61|4.25|2.19|5.36|5.15|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|517628985|4914800000|205189000|5565127000|5038327000|6430697310|76710179|146.89|0|5000
2025-08-07 17:08:40|russ2000_0048|DAN|148|202503|202503|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.25|2.02|1.81|1.46|2.01|4.65|0.27|1.91|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541610744|507000000|2326000000|5021429000|2499204330|2478175000|33478901|17.15|0|36300
2025-08-07 17:08:43|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-08-07 17:08:44|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:08:43|russ2000_0050|SF|150|202506|202506|144|198906|202506|39.91|20.11|1.13|0.28|1.07|2.27|1.36|2.16|1.13|0.12|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|905568727|3032092000|839984000|11290278200|10605278200|7719882860|65656718|103.78|0|8300
2025-08-07 17:08:45|russ2000_0017|TYL|134|202506|202506|141|199003|202506|65.68|84.69|6.09|12.18|7.58|11.57|4.66|7.05|0.15|0.16|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|25347908400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-07 17:08:46|russ2000_0051|GWRE|44|202503|202503|54|201112|202506|366.45|565.55|8.89|10.36|10.52|16.83|7.77|13.98|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|595020000|920437000|169032000|18799897100|19046615522|18848152716|174892937|226.22|0|2690
2025-08-07 17:08:47|russ2000_0018|STE|121|202503|202503|131|199209|202506|61.63|38.75|2.4|5.17|2.44|4.36|3.51|3.58|0.31|0.31|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|103943788|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-08-07 17:08:48|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|3589030400|1674984000|1510719480|35695120|27.64|0|28300
2025-08-07 17:08:49|russ2000_0019|HIW|107|202506|202506|119|199509|202506|36.22|26.35|9.3|7.91|5.05|4.19|1.75|1.43|1.18|1.41|-0.2|4.13|5.99|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22012952|21193000|2759208000|6765094700|3354203721|3318235700|28915481|31.09|0|398
2025-08-07 17:08:51|russ2000_0021|BDC|111|202506|202506|124|199406|202506|30.75|20.98|1.36|1.47|1.15|1.81|2.99|3.71|1|1.03|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|5547426000|4577574000|5172207000|27907240|115.8|0|7000
2025-08-07 17:08:50|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.28|0.47|0.42|0.25|0.71|17.81|0.33|8.51|0.98|-5.46|-41.35|6.36|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217940828|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-08-07 17:08:52|russ2000_0022|RLJ|46|202503|202503|55|201109|202506|96.59|28|3.98|3.31|2.31|0.81|1.17|0.59|0.7|0.99|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|373187568|347526000|141651000|3358714500|1106025648|1190598136|12761885|7.28|0|87
2025-08-07 17:08:53|russ2000_0055|MTG|120|202506|202506|132|199206|202506|12.54|9.13|2.59|-1.98|3.8|5.71|1.94|1.26|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572272663|6097202000|47738000|1038761900|6490561920|9456162240|54363396|27.84|0|724
2025-08-07 17:08:54|russ2000_0023|HEI|150|202503|202503|139|199009|202506|33.34|76.36|2.55|8.29|2.64|11.11|3.29|11.46|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24900634|242309000|170340000|48013896800|45453958400|44848071200|129350893|326.8|0|5900
2025-08-07 17:08:55|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:08:56|russ2000_0025|MANH|99|202506|202506|109|199803|202506|50.02|55.16|4.35|9.81|5.49|11.52|13.02|42.84|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|11710101900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-07 17:08:56|russ2000_0057|DLX|149|202503|202503|138|199012|202506|15.07|12.73|1.77|0.96|1.51|0.34|6.88|1.14|-22.03|2.4|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78384679|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-08-07 17:08:58|russ2000_0027|WST|151|202506|202506|138|199012|202506|37|32.75|1.92|9.87|1.96|5.4|2.92|5.37|0.48|0.07|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|15424620000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-07 17:09:00|russ2000_0029|VRNT|68|202503|202503|90|200212|202506|272.75|25.95|2.55|3.02|2.44|1.48|15.85|1.43|-114.54|0.31|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270235200|181319000|207462000|1951049300|1282077440|1401266720|45207958|21.28|0|6200
2025-08-07 17:08:59|russ2000_0058|CASY|150|202503|202503|141|199003|202506|19.83|35.53|0.5|1.02|0.43|1.22|2.7|5.51|0.7|0.72|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62715545|326662000|3308950000|21520836500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-07 17:09:02|russ2000_0031|TDY|95|202506|202506|103|199909|202506|21.45|28.21|1.5|3.78|1.51|4.1|3.18|2.31|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|26332349400|24019449426|19365318000|184595300|512.31|0|11790
2025-08-07 17:09:02|russ2000_0059|EPR|94|202506|202506|106|199812|202506|33.19|28.7|13.94|8.61|7.9|6.77|1.44|1.9|0.97|1.2|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48022086|12955000|189058000|7214611200|4434448248|4445820600|42326686|58.26|0|58
2025-08-07 17:09:04|russ2000_0032|FAF|52|202506|202506|60|201006|202506|16.96|33.92|0.62|0.8|0.77|0.98|1.27|1.23|0.19|0.17|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1123734980|2107900000|714776000|7187097000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-07 17:09:05|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-08-07 17:09:05|russ2000_0060|MKTX|69|202503|202503|82|200412|202506|42.79|38.84|9.87|28.95|11.06|10.3|7.45|6.22|0|0|2.56|0.55|0.92|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194717228|555080000|156394000|7820549700|8391151808|8521091020|106852214|223.34|0|527
2025-08-07 17:09:07|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.72|19.21|2.81|6.29|2.2|1.9|3.24|6.23|0.99|3.01|1.75|1.44|2.49|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|110650753|467034000|2418423000|8152840600|5582309260|6012052860|101774749|150.26|0|43200
2025-08-07 17:09:08|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:09:07|russ2000_0062|AEO|114|202503|202503|125|199403|202506|19.58|11.02|1.09|0.54|1.09|0.39|3.45|1.27|0.08|0.07|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327201345|87853000|1930842000|1893443600|1871139960|1796202000|110973500|10.8|0|84000
2025-08-07 17:09:09|russ2000_0037|CUBE|72|202506|202506|83|200409|202506|122.13|26.07|10.61|12.45|6.96|8.88|2.29|3.44|0.82|1.19|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17928687|8741000|41698000|13112384500|9691436500|8253160000|75056829|42.5|0|3011
2025-08-07 17:09:11|russ2000_0038|PB|94|202506|202506|106|199812|202506|15.49|12.77|5.86|4.39|5.44|5.69|1.53|0.88|0.19|0.38|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|445758409|1304993000|324975000|8287263500|6692256480|6508297920|47503303|70.24|0|3901
2025-08-07 17:09:09|russ2000_0063|SXT|151|202506|202506|162|198412|202506|19.75|31.08|1.58|2.26|1.26|2.66|2.4|3.62|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|4863591400|4183878396|4172223480|30805191|98.52|0|4058
2025-08-07 17:09:12|russ2000_0065|SHO|71|202503|202503|83|200409|202506|42.17|90.13|3.56|3.21|1.94|1.9|1.35|0.96|0.98|0.41|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|274376224|72334000|94462000|2776571100|1739207260|1859473000|23201499|8.68|0|47
2025-08-07 17:09:12|russ2000_0039|JACK|121|202500|202500|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.27|5.54|168.69|1.92|-1.76|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|34513949|15780000|1259231000|2072858200|371920240|451031500|17732193|19.7|0|5200
2025-08-07 17:09:15|russ2000_0040|THS|69|202506|202506|80|200506|202506|35.46|49.79|1.3|0.94|0.87|0.3|1.64|0.64|0.81|0.99|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2466110000|980710000|1097230000|11008403|19.42|0|10800
2025-08-07 17:09:15|russ2000_0066|GNRC|52|202506|202506|57|201103|202506|22.47|23.79|2.77|5.55|2.09|1.94|5.43|3.27|1.61|0.52|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|9517140800|8402402799|9074401403|126740396|143.21|0|5689
2025-08-07 17:09:17|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:09:16|russ2000_0042|NBIX|101|202506|202506|113|199703|202506|252.39|37.19|23.72|8.53|27.66|5.14|9.58|4.62|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|11463411400|12439011402|12342758000|119454125|125.69|0|780
2025-08-07 17:09:17|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-08-07 17:09:18|russ2000_0043|FANG|43|202506|202506|51|201209|202506|28.35|9.77|11.73|3.46|8.11|2.64|2.32|1.03|0.39|0.39|-4.09|7.9|2.02|2.77|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|178499071|219000000|18927000000|58856738200|40004738220|21685704600|351958697|137.4|0|712
2025-08-07 17:09:19|russ2000_0071|RDN|118|202506|202506|130|199212|202506|11.16|9.07|2.31|-1.1|2.94|4.15|1.33|1.09|0.33|0.71|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1873567446|2780946000|61355000|5285712900|4876927900|6962629980|48294891|36.02|0|1400
2025-08-07 17:09:19|russ2000_0044|CW|129|202503|202503|140|199006|202506|17.88|43.47|1.51|1.97|1.48|5.81|2|7.2|0.37|0.37|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106950688|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-08-07 17:09:22|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:09:21|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-08-07 17:09:23|russ2000_0047|CNO|74|202506|202506|86|200312|202506|30.23|14.24|-1.25|-4.44|0.68|0.92|0.69|1.49|0.74|1.64|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11055408571|23813000000|0|-15929233000|3754567020|5553243780|26811442|38.58|0|3300
2025-08-07 17:09:23|russ2000_0073|WWD|99|202506|202506|111|199709|202506|138.76|38.78|1.6|2.23|1.68|4.39|2.61|5.95|0.47|0.38|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15158984800|14699272750|15545323430|130716464|245.09|0|9000
2025-08-07 17:09:25|russ2000_0048|DAN|148|202503|202503|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.25|2.02|1.81|1.46|2.01|4.65|0.27|1.91|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541610744|507000000|2326000000|5021429000|2499204330|2478175000|33478901|17.15|0|36300
2025-08-07 17:09:26|russ2000_0076|WWW|149|202506|202506|142|198912|202506|26.34|17.73|1.02|1.39|0.93|0.8|2.28|4.1|0.54|1.98|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87294556|141000000|287300000|2032777300|1465277328|1462672000|22369901|18.08|0|4000
2025-08-07 17:09:28|russ2000_0050|SF|150|202506|202506|144|198906|202506|39.91|20.11|1.13|0.28|1.07|2.27|1.36|2.16|1.13|0.12|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|905568727|3032092000|839984000|11290278200|10605278200|7719882860|65656718|103.78|0|8300
2025-08-07 17:09:29|russ2000_0077|WBS|139|202506|202506|142|198912|202506|16.81|11.08|4.82|0.05|2.68|3.38|1.24|1.01|1.71|0.45|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1116130108|12614273000|250535000|1037985800|9122731800|4899694800|74617414|54.6|0|3298
2025-08-07 17:09:31|russ2000_0051|GWRE|44|202503|202503|54|201112|202506|366.45|565.55|8.89|10.36|10.52|16.83|7.77|13.98|0.1|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|595020000|920437000|169032000|18799897100|19046615522|18848152716|174892937|226.22|0|2690
2025-08-07 17:09:32|russ2000_0081|SYNA|78|202503|202503|91|200209|202506|67.05|15.69|1.83|1.94|2.34|2.5|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|270374436|421400000|84300000|2911319300|2518574618|2314074000|26353260|64.82|0|1387
2025-08-07 17:09:32|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.75|1.21|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|3589030400|1674984000|1510719480|35695120|27.64|0|28300
2025-08-07 17:09:34|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.86|1.22|0.45|0.52|0.85|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3265264300|1180486332|1304332362|22846436|9.99|0|58
2025-08-07 17:09:34|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.28|0.47|0.42|0.25|0.71|17.81|0.33|8.51|0.98|-5.46|-41.35|6.36|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217940828|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-08-07 17:09:35|russ2000_0083|WSO|149|202506|202506|145|198903|202506|23.39|35.07|0.81|1.86|0.78|2.26|2.6|6.48|0.45|0.05|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|18059176000|17876159332|16967261210|140020346|441.62|0|5800
2025-08-07 17:09:37|russ2000_0055|MTG|120|202506|202506|132|199206|202506|12.54|9.13|2.59|-1.98|3.8|5.71|1.94|1.26|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2572272663|6097202000|47738000|1038761900|6490561920|9456162240|54363396|27.84|0|724
2025-08-07 17:09:38|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-08-07 17:09:39|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:09:40|russ2000_0085|IDA|150|202506|202506|138|199012|202506|16.07|20.4|3.2|4.45|1.96|3.44|1.53|1.84|0.99|1.01|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9217951900|6238109850|5837960150|59330625|115.45|0|1985
2025-08-07 17:09:40|russ2000_0057|DLX|149|202503|202503|138|199012|202506|15.07|12.73|1.77|0.96|1.51|0.34|6.88|1.14|-22.03|2.4|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78384679|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-08-07 17:09:43|russ2000_0086|POOL|111|202506|202506|119|199509|202506|28.67|26.89|1.23|3.73|1.18|2.09|8.55|8.37|1.24|0.95|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|12022593000|10876343016|11903751720|200650081|291.48|0|4500
2025-08-07 17:09:43|russ2000_0058|CASY|150|202503|202503|141|199003|202506|19.83|35.53|0.5|1.02|0.43|1.22|2.7|5.51|0.7|0.72|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62715545|326662000|3308950000|21520836500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-07 17:09:45|russ2000_0087|MPW|69|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.81|1.33|0.54|0.93|2|-11.81|-25.13|7.97|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|205130136|509828000|10261000|11729769300|2589508340|2279472800|37153109|4.31|0|86
2025-08-07 17:09:46|russ2000_0059|EPR|94|202506|202506|106|199812|202506|33.19|28.7|13.94|8.61|7.9|6.77|1.44|1.9|0.97|1.2|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48022086|12955000|189058000|7214611200|4434448248|4445820600|42326686|58.26|0|58
2025-08-07 17:09:48|russ2000_0060|MKTX|69|202503|202503|82|200412|202506|42.79|38.84|9.87|28.95|11.06|10.3|7.45|6.22|0|0|2.56|0.55|0.92|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|194717228|555080000|156394000|7820549700|8391151808|8521091020|106852214|223.34|0|527
2025-08-07 17:09:47|russ2000_0088|GEO|113|202503|202503|124|199406|202506|37.74|126.05|1.74|1.63|1.23|1.36|2.98|2.52|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53100269|64822000|2253527000|5002500700|3381869330|2873137800|63000368|23.95|0|22000
2025-08-07 17:09:50|russ2000_0062|AEO|114|202503|202503|125|199403|202506|19.58|11.02|1.09|0.54|1.09|0.39|3.45|1.27|0.08|0.07|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327201345|87853000|1930842000|1893443600|1871139960|1796202000|110973500|10.8|0|84000
2025-08-07 17:09:50|russ2000_0089|SUI|115|202506|202506|126|199312|202506|151.65|12.38|9.16|13.21|4.74|5.86|6.7|2.15|4.58|0.58|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69093940|1463100000|1278127000|18864440500|15919740473|12338973010|102351875|126.49|0|3146
2025-08-07 17:09:52|russ2000_0090|ACAD|73|202503|202503|58|201012|202506|16.92|15.74|4828.79|14.66|4704.68|3.61|7.1|4.72|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|223330209|681577000|14567000|2928419200|3604692120|3376459950|54452172|21.57|0|570
2025-08-07 17:09:52|russ2000_0063|SXT|151|202506|202506|162|198412|202506|19.75|31.08|1.58|2.26|1.26|2.66|2.4|3.62|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|4863591400|4183878396|4172223480|30805191|98.52|0|4058
2025-08-07 17:09:54|russ2000_0091|ACHC|44|202506|202506|50|201212|202506|76.4|15.03|3.22|1.76|1.82|0.64|2.48|0.67|1.33|0.74|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63718250|131421000|3636046000|4332497300|2051035322|2010515520|43909642|22.69|0|42800
2025-08-07 17:09:55|russ2000_0065|SHO|71|202503|202503|83|200409|202506|42.17|90.13|3.56|3.21|1.94|1.9|1.35|0.96|0.98|0.41|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|274376224|72334000|94462000|2776571100|1739207260|1859473000|23201499|8.68|0|47
2025-08-07 17:09:57|russ2000_0066|GNRC|52|202506|202506|57|201103|202506|22.47|23.79|2.77|5.55|2.09|1.94|5.43|3.27|1.61|0.52|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|9517140800|8402402799|9074401403|126740396|143.21|0|5689
2025-08-07 17:09:56|russ2000_0092|MOG.A|149|202506|202506|161|198503|202506|26.06|27.46|1.06|1.01|0.7|1.56|1.58|2.94|1.14|0.56|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81477765|58191000|654169000|6728634600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-07 17:09:59|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:10:00|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-08-07 17:09:59|russ2000_0094|ENS|76|202503|202503|81|200503|202506|18.08|9.52|1.02|1.15|0.88|0.96|2|1.73|0.62|0.58|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225487957|343131000|493173000|4082460800|3310138764|3682286217|48401292|85.77|0|11400
2025-08-07 17:10:01|russ2000_0071|RDN|118|202506|202506|130|199212|202506|11.16|9.07|2.31|-1.1|2.94|4.15|1.33|1.09|0.33|0.71|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1873567446|2780946000|61355000|5285712900|4876927900|6962629980|48294891|36.02|0|1400
2025-08-07 17:10:01|russ2000_0095|FICO|143|202506|202506|139|199009|202506|38.77|71.49|4.11|10.72|4.94|23.46|7.97|50.14|0.64|-1.99|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|46636663600|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-07 17:10:05|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-08-07 17:10:05|russ2000_0096|PCRX|48|202506|202506|37|201506|202409|556.6|10.93|11.68|6.19|9.7|1.56|11.72|1.42|0.79|0.77|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|202590000|445864000|191096000|1207685400|1073057420|1009081900|14805919|23.9|0|606
2025-08-07 17:10:07|russ2000_0073|WWD|99|202506|202506|111|199709|202506|138.76|38.78|1.6|2.23|1.68|4.39|2.61|5.95|0.47|0.38|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15158984800|14699272750|15545323430|130716464|245.09|0|9000
2025-08-07 17:10:07|russ2000_0097|EME|110|202506|202506|118|199512|202506|18.52|22.19|0.28|0.39|0.35|1.57|2.06|7.85|0.43|0.08|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283025373|485988000|399112000|23709157100|23943174092|29385251930|240153557|534.89|0|36000
2025-08-07 17:10:10|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-08-07 17:10:10|russ2000_0076|WWW|149|202506|202506|142|198912|202506|26.34|17.73|1.02|1.39|0.93|0.8|2.28|4.1|0.54|1.98|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87294556|141000000|287300000|2032777300|1465277328|1462672000|22369901|18.08|0|4000
2025-08-07 17:10:13|russ2000_0099|EEFT|98|202506|202506|87|200309|202506|41.01|13.89|2.99|1.84|2.58|1.13|5.1|3.22|0.53|1.79|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|399765408|2266700000|513995000|4554568000|4156194756|5295533610|45169061|101.38|0|7700
2025-08-07 17:10:13|russ2000_0077|WBS|139|202506|202506|142|198912|202506|16.81|11.08|4.82|0.05|2.68|3.38|1.24|1.01|1.71|0.45|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1116130108|12614273000|250535000|1037985800|9122731800|4899694800|74617414|54.6|0|3298
2025-08-07 17:10:15|russ2000_0100|CMPR|67|202503|202503|78|200512|202506|72.37|8.1|2.9|1.34|2.73|0.36|13.75|28.22|1.61|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97525875|182997000|494917000|2594346600|1168946400|1228617600|11706664|47|0|13000
2025-08-07 17:10:15|russ2000_0081|SYNA|78|202503|202503|91|200209|202506|67.05|15.69|1.83|1.94|2.34|2.5|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|270374436|421400000|84300000|2911319300|2518574618|2314074000|26353260|64.82|0|1387
2025-08-07 17:10:17|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:10:17|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.86|1.22|0.45|0.52|0.85|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3265264300|1180486332|1304332362|22846436|9.99|0|58
2025-08-07 17:10:18|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.36|1.56|81.39|0.79|0.68|0.26|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1100870700|1029313692|845564016|4339587|1.32|0|6096
2025-08-07 17:10:19|russ2000_0083|WSO|149|202506|202506|145|198903|202506|23.39|35.07|0.81|1.86|0.78|2.26|2.6|6.48|0.45|0.05|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|18059176000|17876159332|16967261210|140020346|441.62|0|5800
2025-08-07 17:10:21|russ2000_0105|POR|85|202506|202506|77|200603|202506|20.49|14.99|2.43|2.79|1.42|1.26|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9126500000|4451499997|3641463750|45943042|40.63|0|2949
2025-08-07 17:10:23|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-08-07 17:10:23|russ2000_0107|RH|74|202503|202503|51|201209|202506|103.04|48.96|1.57|3.33|1.56|1.26|53.6|59.85|-0.16|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492536|46084000|1457943000|6397930700|3851776650|5462233614|225225545|205.62|0|5100
2025-08-07 17:10:24|russ2000_0085|IDA|150|202506|202506|138|199012|202506|16.07|20.4|3.2|4.45|1.96|3.44|1.53|1.84|0.99|1.01|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9217951900|6238109850|5837960150|59330625|115.45|0|1985
2025-08-07 17:10:26|russ2000_0108|SKX|89|202503|202503|102|199912|202506|25.69|15.17|0.8|0.87|0.9|1.06|2.34|2.09|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|364841404|1100705000|1935988000|9490907600|9439993470|9726107800|364781516|63.1|0|13100
2025-08-07 17:10:28|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-08-07 17:10:27|russ2000_0086|POOL|111|202506|202506|119|199509|202506|28.67|26.89|1.23|3.73|1.18|2.09|8.55|8.37|1.24|0.95|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|12022593000|10876343016|11903751720|200650081|291.48|0|4500
2025-08-07 17:10:30|russ2000_0111|PRAA|76|202506|202506|88|200306|202506|19.53|6.33|4.19|4.33|3.03|0.51|2.52|0.43|1.07|2.7|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63810401|131592000|117498000|4118643500|576341500|678308250|7617102|14.75|0|4412
2025-08-07 17:10:32|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:10:30|russ2000_0087|MPW|69|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.81|1.33|0.54|0.93|2|-11.81|-25.13|7.97|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|205130136|509828000|10261000|11729769300|2589508340|2279472800|37153109|4.31|0|86
2025-08-07 17:10:33|russ2000_0088|GEO|113|202503|202503|124|199406|202506|37.74|126.05|1.74|1.63|1.23|1.36|2.98|2.52|1.42|1.25|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53100269|64822000|2253527000|5002500700|3381869330|2873137800|63000368|23.95|0|22000
2025-08-07 17:10:32|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-08-07 17:10:35|russ2000_0117|DRH|65|202503|202503|76|200606|202506|38.51|42.56|3.66|3.12|2.22|1.43|1.17|1.01|0.68|0.7|-2.11|7.98|5.15|5.48|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95394037|100621000|3127147000|2581467800|1585412414|1538107318|22698000|7.66|0|31
2025-08-07 17:10:35|russ2000_0089|SUI|115|202506|202506|126|199312|202506|151.65|12.38|9.16|13.21|4.74|5.86|6.7|2.15|4.58|0.58|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69093940|1463100000|1278127000|18864440500|15919740473|12338973010|102351875|126.49|0|3146
2025-08-07 17:10:38|russ2000_0090|ACAD|73|202503|202503|58|201012|202506|16.92|15.74|4828.79|14.66|4704.68|3.61|7.1|4.72|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|223330209|681577000|14567000|2928419200|3604692120|3376459950|54452172|21.57|0|570
2025-08-07 17:10:37|russ2000_0118|CLDX|142|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.37|178.4|4.98|1.92|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|80564667|673291000|7178000|677831000|1350918470|449368700|23917288|20.35|0|130
2025-08-07 17:10:40|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:10:40|russ2000_0091|ACHC|44|202506|202506|50|201212|202506|76.4|15.03|3.22|1.76|1.82|0.64|2.48|0.67|1.33|0.74|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63718250|131421000|3636046000|4332497300|2051035322|2010515520|43909642|22.69|0|42800
2025-08-07 17:10:41|russ2000_0120|CBRL|149|202503|202503|144|198906|202506|23.12|24.03|1.22|1.38|1.11|0.4|3.84|2.94|1.24|1.04|6.2|5.28|1.37|1.61|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61213075|9814000|1822010000|1860150000|1380554000|1469052800|57780782|62|0|55000
2025-08-07 17:10:41|russ2000_0092|MOG.A|149|202506|202506|161|198503|202506|26.06|27.46|1.06|1.01|0.7|1.56|1.58|2.94|1.14|0.56|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81477765|58191000|654169000|6728634600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-07 17:10:44|russ2000_0094|ENS|76|202503|202503|81|200503|202506|18.08|9.52|1.02|1.15|0.88|0.96|2|1.73|0.62|0.58|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225487957|343131000|493173000|4082460800|3310138764|3682286217|48401292|85.77|0|11400
2025-08-07 17:10:44|russ2000_0121|SWX|149|202503|202503|142|198912|202506|19.81|23.89|1.76|1.94|0.78|1.11|1.47|1.49|1.53|1.41|-2.96|-2.47|4.14|3.33|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|48277468|406295000|6616829000|10170349800|5349436973|4131025480|37326234|74.39|0|2295
2025-08-07 17:10:47|russ2000_0123|PRI|51|202503|202503|61|201003|202506|13.73|18.4|1.21|1.58|2.08|2.92|2.35|3.99|0.52|0.83|6.74|6.51|1|1.42|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578279612|1728115000|48487000|9144179900|9037294942|11014122820|47828065|273.67|0|2803
2025-08-07 17:10:46|russ2000_0095|FICO|143|202506|202506|139|199009|202506|38.77|71.49|4.11|10.72|4.94|23.46|7.97|50.14|0.64|-1.99|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|46636663600|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-07 17:10:49|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-08-07 17:10:49|russ2000_0096|PCRX|48|202506|202506|37|201506|202409|556.6|10.93|11.68|6.19|9.7|1.56|11.72|1.42|0.79|0.77|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|202590000|445864000|191096000|1207685400|1073057420|1009081900|14805919|23.9|0|606
2025-08-07 17:10:50|russ2000_0127|VSAT|105|202506|202506|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.42|2.76|0.42|0.36|1.44|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|138735950|1177492000|3020797000|7349694200|1960102560|912660600|65549877|14.6|0|6100
2025-08-07 17:10:50|russ2000_0097|EME|110|202506|202506|118|199512|202506|18.52|22.19|0.28|0.39|0.35|1.57|2.06|7.85|0.43|0.08|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283025373|485988000|399112000|23709157100|23943174092|29385251930|240153557|534.89|0|36000
2025-08-07 17:10:53|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-08-07 17:10:52|russ2000_0128|NJR|150|202506|202506|139|199009|202506|19.13|10.96|1.16|2.32|0.82|2.15|2.24|1.86|1.02|1.4|2.16|-9.26|4.63|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20214019|931000|4005652000|7881319900|4498950924|4292142480|27724588|44.82|0|1108
2025-08-07 17:10:55|russ2000_0099|EEFT|98|202506|202506|87|200309|202506|41.01|13.89|2.99|1.84|2.58|1.13|5.1|3.22|0.53|1.79|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|399765408|2266700000|513995000|4554568000|4156194756|5295533610|45169061|101.38|0|7700
2025-08-07 17:10:55|russ2000_0131|UBSI|146|202506|202506|138|199012|202506|15.77|12.87|4.78|-0.66|4.53|4.53|1.76|0.96|0.74|0.13|3.73|6.67|4.03|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|903409484|5388763000|251893000|492819100|5169763085|4367512554|27248820|36.43|0|2204
2025-08-07 17:10:57|russ2000_0100|CMPR|67|202503|202503|78|200512|202506|72.37|8.1|2.9|1.34|2.73|0.36|13.75|28.22|1.61|-2.85|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|97525875|182997000|494917000|2594346600|1168946400|1228617600|11706664|47|0|13000
2025-08-07 17:10:59|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:10:58|russ2000_0132|NHI|121|202503|202503|134|199112|202506|19|22.26|13.47|12.76|10.63|9.14|6.28|2.3|1.08|0.89|6.82|3.35|7.56|5.13|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58610034|135004000|519479000|4420254200|3274162244|3130858000|22963176|70.12|0|16
2025-08-07 17:11:00|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.36|1.56|81.39|0.79|0.68|0.26|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1100870700|1029313692|845564016|4339587|1.32|0|6096
2025-08-07 17:11:01|russ2000_0134|RHP|102|202506|202506|114|199612|202506|123.96|23.55|3.26|3.89|2.18|2.6|3.65|7.77|2.07|4.97|1.5|10.89|2.14|4.49|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|104428186|420579000|3121446000|10213261300|6216111330|5424284580|77353958|98.67|0|1206
2025-08-07 17:11:03|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:11:02|russ2000_0105|POR|85|202506|202506|77|200603|202506|20.49|14.99|2.43|2.79|1.42|1.26|1.36|1.16|0.98|1.23|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9126500000|4451499997|3641463750|45943042|40.63|0|2949
2025-08-07 17:11:05|russ2000_0107|RH|74|202503|202503|51|201209|202506|103.04|48.96|1.57|3.33|1.56|1.26|53.6|59.85|-0.16|-23.4|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492536|46084000|1457943000|6397930700|3851776650|5462233614|225225545|205.62|0|5100
2025-08-07 17:11:04|russ2000_0137|HNI|151|202506|202506|138|199012|202506|28.84|15.97|0.95|0.74|0.9|0.92|3.6|2.78|0.39|0.55|4.38|6.7|2.24|2.7|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45558226|38200000|440422000|2658850600|2252650556|2115231800|14538480|49.18|0|8500
2025-08-07 17:11:07|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:11:07|russ2000_0108|SKX|89|202503|202503|102|199912|202506|25.69|15.17|0.8|0.87|0.9|1.06|2.34|2.09|0.23|0.13|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|364841404|1100705000|1935988000|9490907600|9439993470|9726107800|364781516|63.1|0|13100
2025-08-07 17:11:08|russ2000_0140|HR|113|202506|202506|106|199403|202009|83.77|35.73|12.71|11.3|8.26|4.65|1.65|1.16|0.79|0.97|-0.12|-2.28|6.87|7.82|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13650982|25507000|144282000|10308880300|5575884340|2120418560|56101739|15.86|0|297
2025-08-07 17:11:09|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-08-07 17:11:10|russ2000_0141|POST|43|202503|202503|51|201209|202506|60.16|19.4|2.05|1.99|1.09|0.9|1.5|1.59|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|650475610|617600000|1721800000|12413999000|6074998958|7544876000|59072091|109.03|0|10100
2025-08-07 17:11:10|russ2000_0111|PRAA|76|202506|202506|88|200306|202506|19.53|6.33|4.19|4.33|3.03|0.51|2.52|0.43|1.07|2.7|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63810401|131592000|117498000|4118643500|576341500|678308250|7617102|14.75|0|4412
2025-08-07 17:11:12|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:11:12|russ2000_0142|OLN|150|202506|202506|155|198609|202506|44.53|40.06|0.85|1.03|0.63|0.35|1.78|1.18|0.85|1.53|3.04|3.8|4.91|3.98|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143308889|223800000|3606700000|5106647700|2303147735|3172211000|36562566|20.09|0|6500
2025-08-07 17:11:13|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-08-07 17:11:15|russ2000_0144|TXRH|71|202503|202503|83|200409|202506|31.63|28.92|1.51|1.66|1.75|2.28|4.25|9.01|0.14|0.28|3.5|2.48|1.79|1.38|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85096433|221085000|1589433000|12227441000|12449271480|12998945010|195589972|187.41|0|67900
2025-08-07 17:11:16|russ2000_0117|DRH|65|202503|202503|76|200606|202506|38.51|42.56|3.66|3.12|2.22|1.43|1.17|1.01|0.68|0.7|-2.11|7.98|5.15|5.48|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95394037|100621000|3127147000|2581467800|1585412414|1538107318|22698000|7.66|0|31
2025-08-07 17:11:17|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-08-07 17:11:18|russ2000_0118|CLDX|142|202503|202503|-173|202603|198200|0|0|66.93|88.11|74.37|178.4|4.98|1.92|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|80564667|673291000|7178000|677831000|1350918470|449368700|23917288|20.35|0|130
2025-08-07 17:11:21|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:11:19|russ2000_0146|ACIW|110|202503|202503|119|199509|202506|104.36|18.07|2.8|3.1|2.8|2.92|4.56|3.25|3.15|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95984664|230057000|123827000|5431734600|4833097203|5383590240|31616471|45.91|0|4018
2025-08-07 17:11:22|russ2000_0120|CBRL|149|202503|202503|144|198906|202506|23.12|24.03|1.22|1.38|1.11|0.4|3.84|2.94|1.24|1.04|6.2|5.28|1.37|1.61|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61213075|9814000|1822010000|1860150000|1380554000|1469052800|57780782|62|0|55000
2025-08-07 17:11:22|russ2000_0147|NWE|151|202506|202506|79|200509|202506|17.57|13.98|2.88|3.91|1.83|2.06|1.49|1.09|1.33|1.11|1.09|3.89|3.83|5.11|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25491482|2936000|4860759000|6335797200|3149158230|2594600100|22462866|51.3|0|1533
2025-08-07 17:11:25|russ2000_0121|SWX|149|202503|202503|142|198912|202506|19.81|23.89|1.76|1.94|0.78|1.11|1.47|1.49|1.53|1.41|-2.96|-2.47|4.14|3.33|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|48277468|406295000|6616829000|10170349800|5349436973|4131025480|37326234|74.39|0|2295
2025-08-07 17:11:25|russ2000_0149|FCNCA|127|202506|202506|134|199112|202506|13.21|11.55|0.78|-4.04|2.15|2.84|1.21|1.19|0.77|1.71|1.47|20.41|0.92|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4225489935|60133000000|1255688000|4442801700|25582801720|19245012802|160450952|1956.47|0|7176
2025-08-07 17:11:28|russ2000_0123|PRI|51|202503|202503|61|201003|202506|13.73|18.4|1.21|1.58|2.08|2.92|2.35|3.99|0.52|0.83|6.74|6.51|1|1.42|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1578279612|1728115000|48487000|9144179900|9037294942|11014122820|47828065|273.67|0|2803
2025-08-07 17:11:28|russ2000_0150|MTX|122|202506|202506|131|199209|202506|26.08|786.71|1.46|1.47|1.34|0.85|1.76|1.06|0.4|0.59|1.68|5.07|0.33|0.78|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157992129|319900000|1023600000|2444892300|1727881827|1877887000|14644427|55.07|0|3628
2025-08-07 17:11:30|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-08-07 17:11:31|russ2000_0127|VSAT|105|202506|202506|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.42|2.76|0.42|0.36|1.44|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|138735950|1177492000|3020797000|7349694200|1960102560|912660600|65549877|14.6|0|6100
2025-08-07 17:11:31|russ2000_0151|CAKE|116|202506|202506|128|199306|202506|28.87|19.28|1.66|0.71|1.66|0.84|3.98|7.74|0.13|1.57|6.75|0.73|2.32|1.72|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|50740493|148763000|2074026000|3582898500|3121119664|2749144840|81122535|62.66|0|46250
2025-08-07 17:11:33|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-08-07 17:11:33|russ2000_0128|NJR|150|202506|202506|139|199009|202506|19.13|10.96|1.16|2.32|0.82|2.15|2.24|1.86|1.02|1.4|2.16|-9.26|4.63|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20214019|931000|4005652000|7881319900|4498950924|4292142480|27724588|44.82|0|1108
2025-08-07 17:11:36|russ2000_0153|EPAM|45|202503|202503|54|201112|202506|40.02|24.73|3.4|6.85|3.57|2.09|5.4|2.75|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|440372571|1173639000|402119000|8869332400|10012609320|10299093084|155029157|176.82|0|36739
2025-08-07 17:11:36|russ2000_0131|UBSI|146|202506|202506|138|199012|202506|15.77|12.87|4.78|-0.66|4.53|4.53|1.76|0.96|0.74|0.13|3.73|6.67|4.03|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|903409484|5388763000|251893000|492819100|5169763085|4367512554|27248820|36.43|0|2204
2025-08-07 17:11:39|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-08-07 17:11:40|russ2000_0132|NHI|121|202503|202503|134|199112|202506|19|22.26|13.47|12.76|10.63|9.14|6.28|2.3|1.08|0.89|6.82|3.35|7.56|5.13|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58610034|135004000|519479000|4420254200|3274162244|3130858000|22963176|70.12|0|16
2025-08-07 17:11:42|russ2000_0134|RHP|102|202506|202506|114|199612|202506|123.96|23.55|3.26|3.89|2.18|2.6|3.65|7.77|2.07|4.97|1.5|10.89|2.14|4.49|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|104428186|420579000|3121446000|10213261300|6216111330|5424284580|77353958|98.67|0|1206
2025-08-07 17:11:41|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-08-07 17:11:45|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:11:45|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-08-07 17:11:46|russ2000_0137|HNI|151|202506|202506|138|199012|202506|28.84|15.97|0.95|0.74|0.9|0.92|3.6|2.78|0.39|0.55|4.38|6.7|2.24|2.7|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45558226|38200000|440422000|2658850600|2252650556|2115231800|14538480|49.18|0|8500
2025-08-07 17:11:49|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:11:48|russ2000_0157|ABG|78|202506|202506|90|200212|202506|12.57|8.71|0.4|0.43|0.19|0.27|2.33|1.24|2.98|1.15|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43741218|57600000|1013000000|8965720300|4689720254|4603822000|33356503|238.54|0|8500
2025-08-07 17:11:50|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 17:11:49|russ2000_0140|HR|113|202506|202506|106|199403|202009|83.77|35.73|12.71|11.3|8.26|4.65|1.65|1.16|0.79|0.97|-0.12|-2.28|6.87|7.82|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13650982|25507000|144282000|10308880300|5575884340|2120418560|56101739|15.86|0|297
2025-08-07 17:11:52|russ2000_0141|POST|43|202503|202503|51|201209|202506|60.16|19.4|2.05|1.99|1.09|0.9|1.5|1.59|1.55|1.81|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|650475610|617600000|1721800000|12413999000|6074998958|7544876000|59072091|109.03|0|10100
2025-08-07 17:11:54|russ2000_0142|OLN|150|202506|202506|155|198609|202506|44.53|40.06|0.85|1.03|0.63|0.35|1.78|1.18|0.85|1.53|3.04|3.8|4.91|3.98|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143308889|223800000|3606700000|5106647700|2303147735|3172211000|36562566|20.09|0|6500
2025-08-07 17:11:56|russ2000_0144|TXRH|71|202503|202503|83|200409|202506|31.63|28.92|1.51|1.66|1.75|2.28|4.25|9.01|0.14|0.28|3.5|2.48|1.79|1.38|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85096433|221085000|1589433000|12227441000|12449271480|12998945010|195589972|187.41|0|67900
2025-08-07 17:11:58|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-08-07 17:12:00|russ2000_0146|ACIW|110|202503|202503|119|199509|202506|104.36|18.07|2.8|3.1|2.8|2.92|4.56|3.25|3.15|0.57|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|95984664|230057000|123827000|5431734600|4833097203|5383590240|31616471|45.91|0|4018
2025-08-07 17:12:03|russ2000_0147|NWE|151|202506|202506|79|200509|202506|17.57|13.98|2.88|3.91|1.83|2.06|1.49|1.09|1.33|1.11|1.09|3.89|3.83|5.11|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25491482|2936000|4860759000|6335797200|3149158230|2594600100|22462866|51.3|0|1533
2025-08-07 17:12:06|russ2000_0149|FCNCA|127|202506|202506|134|199112|202506|13.21|11.55|0.78|-4.04|2.15|2.84|1.21|1.19|0.77|1.71|1.47|20.41|0.92|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|4225489935|60133000000|1255688000|4442801700|25582801720|19245012802|160450952|1956.47|0|7176
2025-08-07 17:12:09|russ2000_0150|MTX|122|202506|202506|131|199209|202506|26.08|786.71|1.46|1.47|1.34|0.85|1.76|1.06|0.4|0.59|1.68|5.07|0.33|0.78|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157992129|319900000|1023600000|2444892300|1727881827|1877887000|14644427|55.07|0|3628
2025-08-07 17:12:12|russ2000_0151|CAKE|116|202506|202506|128|199306|202506|28.87|19.28|1.66|0.71|1.66|0.84|3.98|7.74|0.13|1.57|6.75|0.73|2.32|1.72|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|50740493|148763000|2074026000|3582898500|3121119664|2749144840|81122535|62.66|0|46250
2025-08-07 17:12:14|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-08-07 17:12:17|russ2000_0153|EPAM|45|202503|202503|54|201112|202506|40.02|24.73|3.4|6.85|3.57|2.09|5.4|2.75|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|440372571|1173639000|402119000|8869332400|10012609320|10299093084|155029157|176.82|0|36739
2025-08-07 17:12:19|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2025-08-07 17:12:21|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-08-07 17:12:22|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-08-07 17:12:25|russ2000_0157|ABG|78|202506|202506|90|200212|202506|12.57|8.71|0.4|0.43|0.19|0.27|2.33|1.24|2.98|1.15|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43741218|57600000|1013000000|8965720300|4689720254|4603822000|33356503|238.54|0|8500
2025-08-07 17:12:27|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:38:02|russ2000_0000|QRVO|31|202506|202506|42|201412|202506|115.43|99.89|3.68|4.82|3.46|2.2|2.74|2.29|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8263200200|7879478180|9913327410|154602223|84.91|0|7900
2025-08-18 16:38:04|russ2000_0002|PBYI|54|202506|202506|4|202406|202506|6.16|3.5|4.14|1.62|2.97|0.72|19.37|1.63|3.01|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102698437|98115000|20353000|122247000|171131961|137191768|1282634|3.43|0|269
2025-08-18 16:38:05|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:38:06|russ2000_0004|DXCM|66|202506|202506|27|201809|202506|129.85|60.62|20.69|21.94|19.95|8.28|21.09|13.31|0.38|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|33885138000|34235138000|8467130000|289374968|87.29|0|5200
2025-08-18 16:38:08|russ2000_0005|BC|150|202506|202506|139|199009|202506|27.01|89.1|0.81|1.41|0.72|0.72|3.79|1.9|1.21|1.27|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276555039|334700000|897300000|5698549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-18 16:38:10|russ2000_0006|ODP|137|202503|202506|142|198912|202506|45.68|27.47|0.53|0.09|0.48|0.08|2.59|0.69|0.48|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454338492|177000000|1884000000|1306430800|545430172|979020000|8246983|18.13|0|40000
2025-08-18 16:38:11|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.64|1.35|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|7889300600|1538300412|1149291000|99062201|4.23|0|21569
2025-08-18 16:38:13|russ2000_0008|GPK|123|202506|202506|126|199312|202506|25.74|11.9|1.01|1.23|0.49|0.74|1.89|1.95|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|11975225000|6259224867|5851139000|67530785|21.07|0|18000
2025-08-18 16:38:15|russ2000_0009|MMS|99|202506|202506|111|199709|202506|29.95|12.93|1.45|1.34|1.55|0.76|3.64|2.23|0.07|1|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|119926629|105376000|244360000|5630911000|3955770000|4359560400|29510550|70.2|0|29600
2025-08-18 16:38:16|russ2000_0010|CGNX|130|202506|202506|142|198912|202506|43.1|44.68|7.09|15.19|7.85|5.84|4.65|3.54|0|0.06|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|5180738600|5325756280|5464816760|52285213|31.72|0|2267
2025-08-18 16:38:18|russ2000_0012|SSNC|59|202506|202506|61|201003|202506|62.18|25.96|6.08|4.77|4.62|3.48|2.67|2.91|0.87|1.01|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|376280241|2891400000|781100000|24403900000|20203200000|22008240000|88246399|82.8|0|22800
2025-08-18 16:38:19|russ2000_0013|WEX|66|202506|202506|78|200512|202506|31.74|18.57|5.27|4.61|4.25|2.19|5.36|5.15|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|563494136|5666800000|205189000|4813127000|5038327000|6430697310|76710179|146.89|0|5000
2025-08-18 16:38:21|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-08-18 16:38:22|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:38:23|russ2000_0017|TYL|134|202506|202506|141|199003|202506|65.68|84.69|6.09|12.18|7.58|11.58|4.66|7.05|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|25390802300|25641456396|24553061440|157934394|592.84|0|5495
2025-08-18 16:38:25|russ2000_0018|STE|122|202506|202506|131|199209|202506|61.61|36.79|2.4|5.17|2.43|4.27|3.51|3.4|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105420731|279700000|1291515000|25439648000|23637648000|20581088720|142579498|240.22|0|13000
2025-08-18 16:38:27|russ2000_0019|HIW|107|202506|202506|119|199509|202506|36.22|26.35|9.3|7.91|5.04|4.16|1.75|1.43|1.18|1.41|-0.2|4.13|5.99|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22733072|40008000|2759208000|6761050200|3354203721|3318235700|28915481|31.09|0|398
2025-08-18 16:38:28|russ2000_0021|BDC|111|202506|202506|124|199406|202506|30.75|20.98|1.36|1.47|1.15|1.81|2.99|3.71|1.01|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|5675730000|4577574000|5172207000|27907240|115.8|0|7000
2025-08-18 16:38:30|russ2000_0022|RLJ|47|202506|202506|55|201109|202506|104.11|56|3.98|3.31|2.31|0.81|1.17|0.59|0.71|1.05|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375750156|401162000|141651000|3419699100|1101053408|1190598136|12761885|7.28|0|87
2025-08-18 16:38:32|russ2000_0023|HEI|150|202503|202503|120|199009|202009|31.9|46.37|2.55|8.29|2.64|11.11|3.1|4.53|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24900634|242309000|170340000|20530008300|17990013200|44848071200|129350893|326.8|0|5900
2025-08-18 16:38:34|russ2000_0025|MANH|99|202506|202506|109|199803|202506|50.02|55.16|4.35|9.81|5.49|11.51|13.02|42.84|0.02|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|11758686900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-18 16:38:35|russ2000_0027|WST|151|202506|202506|138|199012|202506|37|32.75|1.92|9.87|1.96|5.4|2.92|5.37|0.48|0.11|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|15530220000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-18 16:38:37|russ2000_0029|VRNT|68|202503|202503|90|200212|202506|272.75|25.95|2.55|3.02|2.44|1.54|15.85|1.43|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270242677|181319000|207462000|1985749400|1282077440|1401266720|45207958|21.28|0|6200
2025-08-18 16:38:39|russ2000_0031|TDY|95|202506|202506|103|199909|202506|21.45|28.21|1.5|3.78|1.51|4.1|3.18|2.31|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|26332328400|24019449426|19365318000|184595300|512.31|0|11790
2025-08-18 16:38:40|russ2000_0032|FAF|52|202506|202506|60|201006|202506|16.96|33.92|0.62|0.8|0.77|0.98|1.27|1.23|0.19|0.35|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8072797000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-18 16:38:42|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-08-18 16:38:43|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.58|19.21|2.81|6.29|2.2|1.9|3.24|6.23|1.01|3.3|1.75|1.44|2.49|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111112577|480812000|2418423000|8394464100|5582309260|6012052860|101774749|150.26|0|43200
2025-08-18 16:38:45|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:38:46|russ2000_0037|CUBE|72|202506|202506|83|200409|202506|122.12|25.91|10.61|12.45|6.96|8.88|2.29|3.44|0.82|1.22|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18205478|14332000|41698000|13172431300|9691436500|8253160000|75056829|42.5|0|3011
2025-08-18 16:38:47|russ2000_0038|PB|94|202506|202506|106|199812|202506|15.49|12.77|5.86|4.39|5.32|3.77|1.53|0.88|0.2|0.41|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9805614400|6692242432|6508297920|47503303|70.24|0|3901
2025-08-18 16:38:48|russ2000_0039|JACK|122|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.25|5.54|168.69|1.85|-3.22|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35267246|45592000|1259231000|3434492600|371985250|451031500|17732193|19.7|0|5200
2025-08-18 16:38:51|russ2000_0040|THS|69|202506|202506|80|200506|202506|35.46|49.79|1.3|0.94|0.87|0.3|1.64|0.64|0.82|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2611010000|980710000|1097230000|11008403|19.42|0|10800
2025-08-18 16:38:52|russ2000_0000|QRVO|31|202506|202506|42|201412|202506|115.43|99.89|3.68|4.82|3.46|2.2|2.74|2.29|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8263200200|7879478180|9913327410|154602223|84.91|0|7900
2025-08-18 16:38:52|russ2000_0042|NBIX|101|202506|202506|113|199703|202506|252.39|37.19|23.72|8.53|27.66|5.14|9.58|4.62|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|11957510000|12443310000|12342758000|119454125|125.69|0|780
2025-08-18 16:38:53|russ2000_0002|PBYI|54|202506|202506|4|202406|202506|6.16|3.5|4.14|1.62|2.97|0.72|19.37|1.63|3.01|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102698437|98115000|20353000|122247000|171131961|137191768|1282634|3.43|0|269
2025-08-18 16:38:54|russ2000_0043|FANG|43|202506|202506|51|201209|202506|28.35|9.77|11.73|3.46|8.11|2.63|2.32|1.03|0.39|0.39|-4.09|7.9|2.02|2.77|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|184181998|221000000|18927000000|58854737700|40004738220|21685704600|351958697|137.4|0|712
2025-08-18 16:38:55|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:38:55|russ2000_0044|CW|130|202506|202506|140|199006|202506|17.86|41.23|1.51|1.97|1.48|5.63|2|6.79|0.37|0.42|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108692651|331664000|538752000|19202915800|18405193005|20448260250|187351450|488.55|0|9100
2025-08-18 16:38:56|russ2000_0004|DXCM|66|202506|202506|27|201809|202506|129.85|60.62|20.69|21.94|19.95|8.28|21.09|13.31|0.38|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|33885138000|34235138000|8467130000|289374968|87.29|0|5200
2025-08-18 16:38:57|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:38:58|russ2000_0047|CNO|74|202506|202506|86|200312|202506|30.23|14.24|-1.25|-4.44|0.67|0.91|0.69|1.49|0.74|1.64|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7883767000|3754567020|5553243780|26811442|38.58|0|3300
2025-08-18 16:38:57|russ2000_0005|BC|150|202506|202506|139|199009|202506|27.01|89.1|0.81|1.41|0.72|0.72|3.79|1.9|1.21|1.27|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276555039|334700000|897300000|5698549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-18 16:38:59|russ2000_0048|DAN|149|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.27|2.02|1.87|1.47|2.82|4.65|0.27|1.91|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541368033|491000000|2326000000|5413956000|2248956675|2478175000|33478901|17.15|0|36300
2025-08-18 16:38:59|russ2000_0006|ODP|137|202503|202506|142|198912|202506|45.68|27.47|0.53|0.09|0.48|0.08|2.59|0.69|0.48|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454338492|177000000|1884000000|1306430800|545430172|979020000|8246983|18.13|0|40000
2025-08-18 16:39:02|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.64|1.35|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|7889300600|1538300412|1149291000|99062201|4.23|0|21569
2025-08-18 16:39:02|russ2000_0050|SF|150|202506|202506|144|198906|202506|39.91|20.11|1.13|0.28|1.05|1.91|1.36|2.16|1.13|0.41|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|896542938|1926063000|839984000|11637535300|10605267822|7719882860|65656718|103.78|0|8300
2025-08-18 16:39:04|russ2000_0051|GWRE|44|202503|202503|54|201112|202506|366.45|565.55|8.89|10.36|10.53|16.93|7.77|13.98|0.1|0.52|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|595105714|921637000|169032000|18831715300|19046615522|18848152716|174892937|226.22|0|2690
2025-08-18 16:39:05|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|5203031400|1674984000|1510719480|35695120|27.64|0|28300
2025-08-18 16:39:07|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.27|0.47|0.42|0.25|0.71|17.81|0.34|8.43|0.96|-5.46|-41.35|6.36|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217997598|349578000|2939000000|1935179700|578148644|1561121852|7366287|19.19|0|78000
2025-08-18 16:39:03|russ2000_0008|GPK|123|202506|202506|126|199312|202506|25.74|11.9|1.01|1.23|0.49|0.74|1.89|1.95|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|11975225000|6259224867|5851139000|67530785|21.07|0|18000
2025-08-18 16:39:09|russ2000_0055|MTG|120|202506|202506|132|199206|202506|12.54|9.13|2.59|-1.98|3.8|5.72|1.94|1.26|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7135963900|6490561920|9456162240|54363396|27.84|0|724
2025-08-18 16:39:10|russ2000_0009|MMS|99|202506|202506|111|199709|202506|29.95|12.93|1.45|1.34|1.55|0.76|3.64|2.23|0.07|1|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|119926629|105376000|244360000|5630911000|3955770000|4359560400|29510550|70.2|0|29600
2025-08-18 16:39:11|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:39:12|russ2000_0010|CGNX|130|202506|202506|142|198912|202506|43.1|44.68|7.09|15.19|7.85|5.84|4.65|3.54|0|0.06|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|5180738600|5325756280|5464816760|52285213|31.72|0|2267
2025-08-18 16:39:12|russ2000_0057|DLX|150|202506|202506|138|199012|202506|15.07|12.33|1.77|0.96|1.51|0.34|6.88|1.12|-21.84|2.39|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80711439|38364000|122905000|2202281400|714120350|667392680|6532759|15.91|0|6352
2025-08-18 16:39:13|russ2000_0012|SSNC|59|202506|202506|61|201003|202506|62.18|25.96|6.08|4.77|4.62|3.48|2.67|2.91|0.87|1.01|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|376280241|2891400000|781100000|24403900000|20203200000|22008240000|88246399|82.8|0|22800
2025-08-18 16:39:15|russ2000_0013|WEX|66|202506|202506|78|200512|202506|31.74|18.57|5.27|4.61|4.25|2.19|5.36|5.15|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|563494136|5666800000|205189000|4813127000|5038327000|6430697310|76710179|146.89|0|5000
2025-08-18 16:39:15|russ2000_0058|CASY|150|202503|202503|141|199003|202506|19.83|35.53|0.5|1.02|0.43|1.22|2.7|5.51|0.7|0.84|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62715545|326662000|3308950000|21970182700|19306757483|19370785486|160268697|520.13|0|37153
2025-08-18 16:39:16|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-08-18 16:39:17|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:39:17|russ2000_0059|EPR|94|202506|202506|106|199812|202506|33.19|28.7|13.94|8.61|7.88|6.24|1.44|1.9|0.97|1.29|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48438731|28720000|189058000|7415256100|4434448248|4445820600|42326686|58.26|0|58
2025-08-18 16:39:18|russ2000_0017|TYL|134|202506|202506|141|199003|202506|65.68|84.69|6.09|12.18|7.58|11.58|4.66|7.05|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|25390802300|25641456396|24553061440|157934394|592.84|0|5495
2025-08-18 16:39:19|russ2000_0060|MKTX|70|202506|202506|82|200412|202506|42.77|37.6|9.87|28.95|11.06|9.96|7.45|6.03|0|0.05|2.56|0.55|0.92|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198328906|519609000|156394000|7920849100|8356511774|8521091020|106852214|223.34|0|527
2025-08-18 16:39:20|russ2000_0018|STE|122|202506|202506|131|199209|202506|61.61|36.79|2.4|5.17|2.43|4.27|3.51|3.4|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105420731|279700000|1291515000|25439648000|23637648000|20581088720|142579498|240.22|0|13000
2025-08-18 16:39:21|russ2000_0062|AEO|114|202503|202503|125|199403|202506|19.58|11.02|1.09|0.54|1.09|0.39|3.45|1.27|0.11|1.2|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327201345|87853000|1930842000|3550558900|1871139960|1796202000|110973500|10.8|0|84000
2025-08-18 16:39:22|russ2000_0019|HIW|107|202506|202506|119|199509|202506|36.22|26.35|9.3|7.91|5.04|4.16|1.75|1.43|1.18|1.41|-0.2|4.13|5.99|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22733072|40008000|2759208000|6761050200|3354203721|3318235700|28915481|31.09|0|398
2025-08-18 16:39:23|russ2000_0021|BDC|111|202506|202506|124|199406|202506|30.75|20.98|1.36|1.47|1.15|1.81|2.99|3.71|1.01|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|5675730000|4577574000|5172207000|27907240|115.8|0|7000
2025-08-18 16:39:23|russ2000_0063|SXT|151|202506|202506|162|198412|202506|19.75|31.08|1.58|2.26|1.26|2.66|2.4|3.59|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|4832924200|4153209120|4172223480|30805191|98.52|0|4058
2025-08-18 16:39:25|russ2000_0022|RLJ|47|202506|202506|55|201109|202506|104.11|56|3.98|3.31|2.31|0.81|1.17|0.59|0.71|1.05|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375750156|401162000|141651000|3419699100|1101053408|1190598136|12761885|7.28|0|87
2025-08-18 16:39:26|russ2000_0065|SHO|72|202506|202506|83|200409|202506|48|434|3.56|3.21|1.94|1.86|1.35|0.97|0.98|0.44|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275804176|144921000|94462000|2665535400|1650681676|1859473000|23201499|8.68|0|47
2025-08-18 16:39:27|russ2000_0023|HEI|150|202503|202503|120|199009|202009|31.9|46.37|2.55|8.29|2.64|11.11|3.1|4.53|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24900634|242309000|170340000|20530008300|17990013200|44848071200|129350893|326.8|0|5900
2025-08-18 16:39:28|russ2000_0066|GNRC|52|202506|202506|57|201103|202506|22.47|23.79|2.77|5.55|2.09|1.94|5.43|3.27|1.62|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|9606201100|8402402799|9074401403|126740396|143.21|0|5689
2025-08-18 16:39:29|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:39:28|russ2000_0025|MANH|99|202506|202506|109|199803|202506|50.02|55.16|4.35|9.81|5.49|11.51|13.02|42.84|0.02|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|11758686900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-18 16:39:30|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-08-18 16:39:30|russ2000_0027|WST|151|202506|202506|138|199012|202506|37|32.75|1.92|9.87|1.96|5.4|2.92|5.37|0.48|0.11|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|15530220000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-18 16:39:31|russ2000_0071|RDN|118|202506|202506|130|199212|202506|11.16|9.07|2.31|-1.1|2.94|4.14|1.33|1.09|0.32|0.41|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6740247900|4876927900|6962629980|48294891|36.02|0|1400
2025-08-18 16:39:32|russ2000_0029|VRNT|68|202503|202503|90|200212|202506|272.75|25.95|2.55|3.02|2.44|1.54|15.85|1.43|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270242677|181319000|207462000|1985749400|1282077440|1401266720|45207958|21.28|0|6200
2025-08-18 16:39:33|russ2000_0031|TDY|95|202506|202506|103|199909|202506|21.45|28.21|1.5|3.78|1.51|4.1|3.18|2.31|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|26332328400|24019449426|19365318000|184595300|512.31|0|11790
2025-08-18 16:39:33|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-08-18 16:39:35|russ2000_0032|FAF|52|202506|202506|60|201006|202506|16.96|33.92|0.62|0.8|0.77|0.98|1.27|1.23|0.19|0.35|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8072797000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-18 16:39:36|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-08-18 16:39:36|russ2000_0073|WWD|99|202506|202506|111|199709|202506|138.76|38.78|1.6|2.23|1.68|4.39|2.61|5.95|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15178084100|14692165140|15545323430|130716464|245.09|0|9000
2025-08-18 16:39:38|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.58|19.21|2.81|6.29|2.2|1.9|3.24|6.23|1.01|3.3|1.75|1.44|2.49|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111112577|480812000|2418423000|8394464100|5582309260|6012052860|101774749|150.26|0|43200
2025-08-18 16:39:39|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:39:38|russ2000_0076|WWW|149|202506|202506|142|198912|202506|26.34|17.73|1.02|1.39|0.93|0.8|2.28|4.27|0.55|2.5|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87294556|141000000|287300000|2200651300|1468152048|1462672000|22369901|18.08|0|4000
2025-08-18 16:39:40|russ2000_0037|CUBE|72|202506|202506|83|200409|202506|122.12|25.91|10.61|12.45|6.96|8.88|2.29|3.44|0.82|1.22|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18205478|14332000|41698000|13172431300|9691436500|8253160000|75056829|42.5|0|3011
2025-08-18 16:39:40|russ2000_0077|WBS|139|202506|202506|142|198912|202506|16.81|11.08|4.82|0.05|2.63|2.16|1.24|1.01|1.71|0.52|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14263362200|9122748180|4899694800|74617414|54.6|0|3298
2025-08-18 16:39:41|russ2000_0038|PB|94|202506|202506|106|199812|202506|15.49|12.77|5.86|4.39|5.32|3.77|1.53|0.88|0.2|0.41|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9805614400|6692242432|6508297920|47503303|70.24|0|3901
2025-08-18 16:39:42|russ2000_0081|SYNA|79|202506|202506|91|200209|202506|67.05|15.69|1.83|1.94|2.34|2.37|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|272679823|452500000|84300000|2880816600|2518574618|2314074000|26353260|64.82|0|1387
2025-08-18 16:39:43|russ2000_0039|JACK|122|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.25|5.54|168.69|1.85|-3.22|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35267246|45592000|1259231000|3434492600|371985250|451031500|17732193|19.7|0|5200
2025-08-18 16:39:44|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.86|1.22|0.45|0.53|0.99|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3630313400|1180486332|1304332362|22846436|9.99|0|58
2025-08-18 16:39:45|russ2000_0040|THS|69|202506|202506|80|200506|202506|35.46|49.79|1.3|0.94|0.87|0.3|1.64|0.64|0.82|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2611010000|980710000|1097230000|11008403|19.42|0|10800
2025-08-18 16:39:46|russ2000_0042|NBIX|101|202506|202506|113|199703|202506|252.39|37.19|23.72|8.53|27.66|5.14|9.58|4.62|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|11957510000|12443310000|12342758000|119454125|125.69|0|780
2025-08-18 16:39:46|russ2000_0083|WSO|149|202506|202506|142|198903|202409|24.27|114.02|0.81|1.86|0.78|2.22|2.56|5.59|0.44|0.16|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|16065836600|15443363076|16967261210|140020346|441.62|0|5800
2025-08-18 16:39:48|russ2000_0043|FANG|43|202506|202506|51|201209|202506|28.35|9.77|11.73|3.46|8.11|2.63|2.32|1.03|0.39|0.39|-4.09|7.9|2.02|2.77|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|184181998|221000000|18927000000|58854737700|40004738220|21685704600|351958697|137.4|0|712
2025-08-18 16:39:48|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-08-18 16:39:49|russ2000_0044|CW|130|202506|202506|140|199006|202506|17.86|41.23|1.51|1.97|1.48|5.63|2|6.79|0.37|0.42|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108692651|331664000|538752000|19202915800|18405193005|20448260250|187351450|488.55|0|9100
2025-08-18 16:39:51|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:39:49|russ2000_0085|IDA|150|202506|202506|138|199012|202506|16.07|20.4|3.2|4.45|1.96|3.42|1.53|1.84|0.99|1.08|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9437865900|6238109850|5837960150|59330625|115.45|0|1985
2025-08-18 16:39:52|russ2000_0047|CNO|74|202506|202506|86|200312|202506|30.23|14.24|-1.25|-4.44|0.67|0.91|0.69|1.49|0.74|1.64|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7883767000|3754567020|5553243780|26811442|38.58|0|3300
2025-08-18 16:39:52|russ2000_0086|POOL|111|202506|202506|119|199509|202506|28.67|26.89|1.23|3.73|1.18|2.09|8.55|8.37|1.25|1.2|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|12346057100|10876343016|11903751720|200650081|291.48|0|4500
2025-08-18 16:39:53|russ2000_0048|DAN|149|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.27|2.02|1.87|1.47|2.82|4.65|0.27|1.91|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541368033|491000000|2326000000|5413956000|2248956675|2478175000|33478901|17.15|0|36300
2025-08-18 16:39:54|russ2000_0087|MPW|69|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.81|1.33|0.54|0.93|2|-11.81|-25.13|7.97|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|205130136|509828000|10261000|11729769300|2589508340|2279472800|37153109|4.31|0|86
2025-08-18 16:39:55|russ2000_0050|SF|150|202506|202506|144|198906|202506|39.91|20.11|1.13|0.28|1.05|1.91|1.36|2.16|1.13|0.41|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|896542938|1926063000|839984000|11637535300|10605267822|7719882860|65656718|103.78|0|8300
2025-08-18 16:39:57|russ2000_0051|GWRE|44|202503|202503|54|201112|202506|366.45|565.55|8.89|10.36|10.53|16.93|7.77|13.98|0.1|0.52|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|595105714|921637000|169032000|18831715300|19046615522|18848152716|174892937|226.22|0|2690
2025-08-18 16:39:56|russ2000_0088|GEO|114|202506|202506|124|199406|202506|36.93|36.85|1.74|1.63|1.23|1.37|2.98|2.45|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53294789|67861000|2253527000|5318316500|3382844095|2873137800|63000368|23.95|0|22000
2025-08-18 16:39:58|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|5203031400|1674984000|1510719480|35695120|27.64|0|28300
2025-08-18 16:39:58|russ2000_0089|SUI|115|202506|202506|126|199312|202506|151.65|12.38|9.16|13.21|4.73|5.72|6.7|2.15|4.58|0.58|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69292735|1463100000|1278127000|19168944000|15919740473|12338973010|102351875|126.49|0|3146
2025-08-18 16:40:00|russ2000_0090|ACAD|74|202506|202506|58|201012|202506|16.96|16.22|4828.79|14.66|4704.68|3.54|7.1|4.42|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|230917051|761996000|14567000|2931170000|3636872403|3376459950|54452172|21.57|0|570
2025-08-18 16:40:00|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.27|0.47|0.42|0.25|0.71|17.81|0.34|8.43|0.96|-5.46|-41.35|6.36|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217997598|349578000|2939000000|1935179700|578148644|1561121852|7366287|19.19|0|78000
2025-08-18 16:40:02|russ2000_0091|ACHC|44|202506|202506|50|201212|202506|76.4|15.03|3.22|1.76|1.82|0.64|2.48|0.67|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63718250|131421000|3636046000|4450864900|2051035322|2010515520|43909642|22.69|0|42800
2025-08-18 16:40:03|russ2000_0055|MTG|120|202506|202506|132|199206|202506|12.54|9.13|2.59|-1.98|3.8|5.72|1.94|1.26|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7135963900|6490561920|9456162240|54363396|27.84|0|724
2025-08-18 16:40:06|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:40:04|russ2000_0092|MOG.A|149|202506|202506|142|198503|202009|25.93|16.54|1.06|1.01|0.7|1.56|1.57|3.01|1.15|0.66|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81492220|59014000|654169000|7070442100|5854669052|5899893455|35855164|180.97|0|12809
2025-08-18 16:40:07|russ2000_0094|ENS|77|202506|202506|81|200503|202506|18.09|9.79|1.02|1.15|0.88|0.94|2|1.72|0.62|0.7|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227194634|346662000|493173000|4168084300|3212652582|3682286217|48401292|85.77|0|11400
2025-08-18 16:40:07|russ2000_0057|DLX|150|202506|202506|138|199012|202506|15.07|12.33|1.77|0.96|1.51|0.34|6.88|1.12|-21.84|2.39|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80711439|38364000|122905000|2202281400|714120350|667392680|6532759|15.91|0|6352
2025-08-18 16:40:09|russ2000_0095|FICO|143|202506|202506|139|199009|202506|38.77|71.49|4.11|10.72|4.94|23.46|7.97|50.14|0.63|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|46658153200|44046524160|54370842240|632773092|1827.96|0|4065
2025-08-18 16:40:09|russ2000_0058|CASY|150|202503|202503|141|199003|202506|19.83|35.53|0.5|1.02|0.43|1.22|2.7|5.51|0.7|0.84|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62715545|326662000|3308950000|21970182700|19306757483|19370785486|160268697|520.13|0|37153
2025-08-18 16:40:12|russ2000_0096|PCRX|48|202506|202506|37|201506|202409|556.64|11.1|11.68|6.19|9.7|1.58|11.72|1.42|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|202590000|445864000|191096000|1258595600|1073057420|1009081900|14805919|23.9|0|606
2025-08-18 16:40:12|russ2000_0059|EPR|94|202506|202506|106|199812|202506|33.19|28.7|13.94|8.61|7.88|6.24|1.44|1.9|0.97|1.29|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48438731|28720000|189058000|7415256100|4434448248|4445820600|42326686|58.26|0|58
2025-08-18 16:40:13|russ2000_0097|EME|110|202506|202506|118|199512|202506|18.52|22.19|0.28|0.39|0.35|1.57|2.06|7.85|0.43|0.22|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283061845|487161000|399112000|24134508300|23943174092|29385251930|240153557|534.89|0|36000
2025-08-18 16:40:14|russ2000_0060|MKTX|70|202506|202506|82|200412|202506|42.77|37.6|9.87|28.95|11.06|9.96|7.45|6.03|0|0.05|2.56|0.55|0.92|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198328906|519609000|156394000|7920849100|8356511774|8521091020|106852214|223.34|0|527
2025-08-18 16:40:15|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-08-18 16:40:16|russ2000_0062|AEO|114|202503|202503|125|199403|202506|19.58|11.02|1.09|0.54|1.09|0.39|3.45|1.27|0.11|1.2|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327201345|87853000|1930842000|3550558900|1871139960|1796202000|110973500|10.8|0|84000
2025-08-18 16:40:17|russ2000_0099|EEFT|98|202506|202506|87|200309|202506|41.01|13.87|2.99|1.84|2.58|1.13|5.1|3.07|0.53|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|400573571|2307000000|513995000|4453781700|4156184618|5295533610|45169061|101.38|0|7700
2025-08-18 16:40:18|russ2000_0063|SXT|151|202506|202506|162|198412|202506|19.75|31.08|1.58|2.26|1.26|2.66|2.4|3.59|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|4832924200|4153209120|4172223480|30805191|98.52|0|4058
2025-08-18 16:40:19|russ2000_0100|CMPR|68|202506|202506|78|200512|202506|73.48|78.33|2.9|1.34|2.73|0.35|13.75|28.22|1.53|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99625200|233982000|494917000|2654314300|1150433100|1228617600|11706664|47|0|13000
2025-08-18 16:40:21|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:40:21|russ2000_0065|SHO|72|202506|202506|83|200409|202506|48|434|3.56|3.21|1.94|1.86|1.35|0.97|0.98|0.44|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275804176|144921000|94462000|2665535400|1650681676|1859473000|23201499|8.68|0|47
2025-08-18 16:40:22|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.36|1.69|81.39|0.79|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1153335600|1029313692|845564016|4339587|1.32|0|6096
2025-08-18 16:40:23|russ2000_0066|GNRC|52|202506|202506|57|201103|202506|22.47|23.79|2.77|5.55|2.09|1.94|5.43|3.27|1.62|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|9606201100|8402402799|9074401403|126740396|143.21|0|5689
2025-08-18 16:40:24|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:40:24|russ2000_0105|POR|85|202506|202506|77|200603|202506|20.49|14.99|2.43|2.79|1.43|1.35|1.36|1.16|0.99|1.31|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9423500000|4451499997|3641463750|45943042|40.63|0|2949
2025-08-18 16:40:25|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-08-18 16:40:26|russ2000_0107|RH|74|202503|202503|51|201209|202506|103.04|48.96|1.57|3.33|1.56|1.26|53.6|59.85|-0.54|-35.55|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492536|46084000|1457943000|7743796400|3851776650|5462233614|225225545|205.62|0|5100
2025-08-18 16:40:26|russ2000_0071|RDN|118|202506|202506|130|199212|202506|11.16|9.07|2.31|-1.1|2.94|4.14|1.33|1.09|0.32|0.41|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6740247900|4876927900|6962629980|48294891|36.02|0|1400
2025-08-18 16:40:28|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-08-18 16:40:28|russ2000_0108|SKX|90|202506|202506|83|199912|202009|26.33|33.89|0.8|0.87|0.89|1.02|2.32|1.73|0.25|0.47|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|377269900|1483406000|1935988000|9626993300|8263765300|9726107800|364781516|63.1|0|13100
2025-08-18 16:40:31|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-08-18 16:40:30|russ2000_0073|WWD|99|202506|202506|111|199709|202506|138.76|38.78|1.6|2.23|1.68|4.39|2.61|5.95|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15178084100|14692165140|15545323430|130716464|245.09|0|9000
2025-08-18 16:40:32|russ2000_0111|PRAA|76|202506|202506|88|200306|202506|19.53|6.33|4.19|4.33|3.03|0.49|2.52|0.43|1.08|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61720125|135318000|117498000|4313026500|576341500|678308250|7617102|14.75|0|4412
2025-08-18 16:40:34|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:40:32|russ2000_0076|WWW|149|202506|202506|142|198912|202506|26.34|17.73|1.02|1.39|0.93|0.8|2.28|4.27|0.55|2.5|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87294556|141000000|287300000|2200651300|1468152048|1462672000|22369901|18.08|0|4000
2025-08-18 16:40:34|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-08-18 16:40:35|russ2000_0077|WBS|139|202506|202506|142|198912|202506|16.81|11.08|4.82|0.05|2.63|2.16|1.24|1.01|1.71|0.52|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14263362200|9122748180|4899694800|74617414|54.6|0|3298
2025-08-18 16:40:38|russ2000_0081|SYNA|79|202506|202506|91|200209|202506|67.05|15.69|1.83|1.94|2.34|2.37|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|272679823|452500000|84300000|2880816600|2518574618|2314074000|26353260|64.82|0|1387
2025-08-18 16:40:40|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.86|1.22|0.45|0.53|0.99|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3630313400|1180486332|1304332362|22846436|9.99|0|58
2025-08-18 16:40:41|russ2000_0083|WSO|149|202506|202506|142|198903|202409|24.27|114.02|0.81|1.86|0.78|2.22|2.56|5.59|0.44|0.16|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|16065836600|15443363076|16967261210|140020346|441.62|0|5800
2025-08-18 16:40:44|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-08-18 16:40:45|russ2000_0085|IDA|150|202506|202506|138|199012|202506|16.07|20.4|3.2|4.45|1.96|3.42|1.53|1.84|0.99|1.08|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9437865900|6238109850|5837960150|59330625|115.45|0|1985
2025-08-18 16:40:48|russ2000_0086|POOL|111|202506|202506|119|199509|202506|28.67|26.89|1.23|3.73|1.18|2.09|8.55|8.37|1.25|1.2|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|12346057100|10876343016|11903751720|200650081|291.48|0|4500
2025-08-18 16:40:50|russ2000_0087|MPW|69|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.81|1.33|0.54|0.93|2|-11.81|-25.13|7.97|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|205130136|509828000|10261000|11729769300|2589508340|2279472800|37153109|4.31|0|86
2025-08-18 16:40:52|russ2000_0088|GEO|114|202506|202506|124|199406|202506|36.93|36.85|1.74|1.63|1.23|1.37|2.98|2.45|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53294789|67861000|2253527000|5318316500|3382844095|2873137800|63000368|23.95|0|22000
2025-08-18 16:40:54|russ2000_0089|SUI|115|202506|202506|126|199312|202506|151.65|12.38|9.16|13.21|4.73|5.72|6.7|2.15|4.58|0.58|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69292735|1463100000|1278127000|19168944000|15919740473|12338973010|102351875|126.49|0|3146
2025-08-18 16:40:56|russ2000_0090|ACAD|74|202506|202506|58|201012|202506|16.96|16.22|4828.79|14.66|4704.68|3.54|7.1|4.42|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|230917051|761996000|14567000|2931170000|3636872403|3376459950|54452172|21.57|0|570
2025-08-18 16:40:58|russ2000_0091|ACHC|44|202506|202506|50|201212|202506|76.4|15.03|3.22|1.76|1.82|0.64|2.48|0.67|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63718250|131421000|3636046000|4450864900|2051035322|2010515520|43909642|22.69|0|42800
2025-08-18 16:41:00|russ2000_0092|MOG.A|149|202506|202506|142|198503|202009|25.93|16.54|1.06|1.01|0.7|1.56|1.57|3.01|1.15|0.66|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81492220|59014000|654169000|7070442100|5854669052|5899893455|35855164|180.97|0|12809
2025-08-18 16:41:02|russ2000_0094|ENS|77|202506|202506|81|200503|202506|18.09|9.79|1.02|1.15|0.88|0.94|2|1.72|0.62|0.7|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227194634|346662000|493173000|4168084300|3212652582|3682286217|48401292|85.77|0|11400
2025-08-18 16:41:04|russ2000_0095|FICO|143|202506|202506|139|199009|202506|38.77|71.49|4.11|10.72|4.94|23.46|7.97|50.14|0.63|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|46658153200|44046524160|54370842240|632773092|1827.96|0|4065
2025-08-18 16:41:07|russ2000_0096|PCRX|48|202506|202506|37|201506|202409|556.64|11.1|11.68|6.19|9.7|1.58|11.72|1.42|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|202590000|445864000|191096000|1258595600|1073057420|1009081900|14805919|23.9|0|606
2025-08-18 16:41:08|russ2000_0097|EME|110|202506|202506|118|199512|202506|18.52|22.19|0.28|0.39|0.35|1.57|2.06|7.85|0.43|0.22|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283061845|487161000|399112000|24134508300|23943174092|29385251930|240153557|534.89|0|36000
2025-08-18 16:41:10|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-08-18 16:41:12|russ2000_0099|EEFT|98|202506|202506|87|200309|202506|41.01|13.87|2.99|1.84|2.58|1.13|5.1|3.07|0.53|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|400573571|2307000000|513995000|4453781700|4156184618|5295533610|45169061|101.38|0|7700
2025-08-18 16:41:14|russ2000_0100|CMPR|68|202506|202506|78|200512|202506|73.48|78.33|2.9|1.34|2.73|0.35|13.75|28.22|1.53|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99625200|233982000|494917000|2654314300|1150433100|1228617600|11706664|47|0|13000
2025-08-18 16:41:16|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:41:17|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.36|1.69|81.39|0.79|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1153335600|1029313692|845564016|4339587|1.32|0|6096
2025-08-18 16:41:19|russ2000_0105|POR|85|202506|202506|77|200603|202506|20.49|14.99|2.43|2.79|1.43|1.35|1.36|1.16|0.99|1.31|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9423500000|4451499997|3641463750|45943042|40.63|0|2949
2025-08-18 16:41:20|russ2000_0107|RH|74|202503|202503|51|201209|202506|103.04|48.96|1.57|3.33|1.56|1.26|53.6|59.85|-0.54|-35.55|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492536|46084000|1457943000|7743796400|3851776650|5462233614|225225545|205.62|0|5100
2025-08-18 16:41:22|russ2000_0108|SKX|90|202506|202506|83|199912|202009|26.33|33.89|0.8|0.87|0.89|1.02|2.32|1.73|0.25|0.47|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|377269900|1483406000|1935988000|9626993300|8263765300|9726107800|364781516|63.1|0|13100
2025-08-18 16:41:24|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-08-18 16:41:25|russ2000_0111|PRAA|76|202506|202506|88|200306|202506|19.53|6.33|4.19|4.33|3.03|0.49|2.52|0.43|1.08|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61720125|135318000|117498000|4313026500|576341500|678308250|7617102|14.75|0|4412
2025-08-18 16:41:27|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-18 16:41:28|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-08-23 16:52:20|russ2000_0000|QRVO|31|202506|202506|42|201412|202506|115.43|99.89|3.68|4.82|3.46|2.2|2.74|2.29|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8263200200|7879478180|9913327410|154602223|84.91|0|7900
2025-08-23 16:52:21|russ2000_0002|PBYI|54|202506|202506|4|202406|202506|6.16|3.5|4.14|1.62|2.97|0.72|19.37|1.63|3.01|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102698437|98115000|20353000|122247000|171131961|137191768|1282634|3.43|0|269
2025-08-23 16:52:23|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 16:52:24|russ2000_0004|DXCM|66|202506|202506|27|201809|202506|129.85|60.62|20.69|21.94|19.95|8.28|21.09|13.31|0.38|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|33885138000|34235138000|8467130000|289374968|87.29|0|5200
2025-08-23 16:52:25|russ2000_0005|BC|150|202506|202506|139|199009|202506|27.01|89.1|0.81|1.41|0.72|0.72|3.79|1.9|1.21|1.27|2.88|8.65|1.91|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276555039|334700000|897300000|5698549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-23 16:52:27|russ2000_0006|ODP|137|202503|202506|142|198912|202506|45.68|27.47|0.53|0.09|0.48|0.08|2.59|0.69|0.48|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454338492|177000000|1884000000|1306430200|545430172|979020000|8246983|18.13|0|40000
2025-08-23 16:52:29|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.16|1.85|0.64|1.35|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|7889300400|1538300412|1149291000|99062201|4.23|0|21569
2025-08-23 16:52:30|russ2000_0008|GPK|123|202506|202506|126|199312|202506|25.74|11.9|1.01|1.23|0.49|0.74|1.89|1.95|2.81|1.81|3.86|5.49|1.94|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|11975224900|6259224867|5851139000|67530785|21.07|0|18000
2025-08-23 16:52:32|russ2000_0009|MMS|99|202506|202506|111|199709|202506|29.95|12.93|1.45|1.34|1.55|0.76|3.64|2.23|0.07|1|4.07|5.11|0.83|1.71|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|119926629|105376000|244360000|5630911000|3955770000|4359560400|29510550|70.2|0|29600
2025-08-23 16:52:34|russ2000_0010|CGNX|130|202506|202506|142|198912|202506|43.1|44.68|7.09|15.19|7.85|5.84|4.65|3.54|0|0.06|3.2|0.85|0.97|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|5180738300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-23 16:52:36|russ2000_0012|SSNC|59|202506|202506|61|201003|202506|62.18|25.96|6.08|4.77|4.62|3.48|2.67|2.91|0.87|1.01|-5.68|3.11|0.82|1.21|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|376280241|2891400000|781100000|24403900000|20203200000|22008240000|88246399|82.8|0|22800
2025-08-23 16:52:37|russ2000_0013|WEX|66|202506|202506|78|200512|202506|31.74|18.57|5.27|4.61|4.25|2.19|5.36|5.15|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|563494136|5666800000|205189000|4813127000|5038327000|6430697310|76710179|146.89|0|5000
2025-08-23 16:52:38|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-08-23 16:52:39|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 16:52:40|russ2000_0017|TYL|134|202506|202506|141|199003|202506|65.68|84.69|6.09|12.18|7.58|11.58|4.66|7.05|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|25390828400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-23 16:52:42|russ2000_0018|STE|122|202506|202506|131|199209|202506|61.61|36.79|2.4|5.17|2.43|4.27|3.51|3.4|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105420731|279700000|1291515000|25463670000|23661670000|20581088720|142579498|240.22|0|13000
2025-08-23 16:52:44|russ2000_0019|HIW|107|202506|202506|119|199509|202506|36.22|26.35|9.3|7.91|5.04|4.16|1.75|1.43|1.18|1.41|-0.2|4.13|5.99|6.43|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22733072|40008000|2759208000|6761049700|3354203721|3318235700|28915481|31.09|0|398
2025-08-23 16:52:46|russ2000_0021|BDC|111|202506|202506|124|199406|202506|30.75|20.98|1.36|1.47|1.15|1.81|2.99|3.71|1.01|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|5675730000|4577574000|5172207000|27907240|115.8|0|7000
2025-08-23 16:52:47|russ2000_0022|RLJ|47|202506|202506|55|201109|202506|104.11|56|3.98|3.31|2.31|0.81|1.17|0.59|0.71|1.05|4.88|10.14|5.68|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375750156|401162000|141651000|3419699400|1101053408|1190598136|12761885|7.28|0|87
2025-08-23 16:52:48|russ2000_0023|HEI|150|202503|202503|120|199009|202009|31.9|46.37|2.55|8.29|2.64|11.11|3.29|11.46|0.29|0.57|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|24900634|242309000|170340000|48013896800|45453958400|44848071200|129350893|326.8|0|5900
2025-08-23 16:52:50|russ2000_0025|MANH|99|202506|202506|109|199803|202506|50.02|55.16|4.35|9.81|5.49|11.51|13.02|42.84|0.02|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|11758686900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-23 16:52:52|russ2000_0027|WST|151|202506|202506|138|199012|202506|37|32.75|1.92|9.87|1.96|5.4|2.92|5.37|0.48|0.11|1.72|0.43|1.59|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|15530220000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-23 16:52:54|russ2000_0029|VRNT|68|202503|202503|90|200212|202506|272.75|25.95|2.55|3.02|2.44|1.54|15.85|1.43|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270242677|181319000|207462000|1985749300|1282077440|1401266720|45207958|21.28|0|6200
2025-08-23 16:52:55|russ2000_0031|TDY|95|202506|202506|103|199909|202506|21.45|28.21|1.5|3.78|1.51|4.1|3.18|2.31|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|26332349400|24019449426|19365318000|184595300|512.31|0|11790
2025-08-23 16:52:57|russ2000_0032|FAF|52|202506|202506|60|201006|202506|16.96|33.92|0.62|0.8|0.77|0.98|1.27|1.23|0.19|0.35|2.67|3.64|2.66|3.52|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8072797000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-23 16:52:58|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-08-23 16:52:59|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.58|19.21|2.81|6.29|2.2|1.9|3.24|6.23|1.01|3.3|1.75|1.44|2.49|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111112577|480812000|2418423000|8394463600|5582309260|6012052860|101774749|150.26|0|43200
2025-08-23 16:53:01|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 16:53:02|russ2000_0037|CUBE|72|202506|202506|83|200409|202506|122.12|25.91|10.61|12.45|6.96|8.88|2.29|3.44|0.82|1.22|-3.78|3.1|4.37|4.85|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18205478|14332000|41698000|13172429500|9691436500|8253160000|75056829|42.5|0|3011
2025-08-23 16:53:03|russ2000_0038|PB|94|202506|202506|106|199812|202506|15.49|12.77|5.86|4.39|5.32|3.77|1.53|0.88|0.2|0.41|0.67|7.68|1.81|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9805614400|6692242432|6508297920|47503303|70.24|0|3901
2025-08-23 16:53:05|russ2000_0039|JACK|122|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.25|5.54|168.69|1.85|-3.22|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35267246|45592000|1259231000|3434492300|371985250|451031500|17732193|19.7|0|5200
2025-08-23 16:53:07|russ2000_0040|THS|69|202506|202506|80|200506|202506|35.46|49.79|1.3|0.94|0.87|0.3|1.64|0.64|0.82|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2611010000|980710000|1097230000|11008403|19.42|0|10800
2025-08-23 16:53:08|russ2000_0042|NBIX|101|202506|202506|113|199703|202506|252.39|37.19|23.72|8.53|27.66|5.14|9.58|4.62|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|11953211400|12439011402|12342758000|119454125|125.69|0|780
2025-08-23 16:53:10|russ2000_0043|FANG|43|202506|202506|51|201209|202506|28.35|9.77|11.73|3.46|8.11|2.63|2.32|1.03|0.39|0.39|-4.09|7.9|2.02|2.77|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|184181998|221000000|18927000000|58854738200|40004738220|21685704600|351958697|137.4|0|712
2025-08-23 16:53:11|russ2000_0044|CW|130|202506|202506|140|199006|202506|17.86|41.23|1.51|1.97|1.48|5.63|2|6.79|0.37|0.42|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108692651|331664000|538752000|19202929000|18405193005|20448260250|187351450|488.55|0|9100
2025-08-23 16:53:13|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 16:53:14|russ2000_0047|CNO|74|202506|202506|86|200312|202506|30.23|14.24|-1.25|-4.44|0.67|0.91|0.69|1.49|0.74|1.64|8.61|16.44|1.73|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7883767000|3754567020|5553243780|26811442|38.58|0|3300
2025-08-23 16:53:15|russ2000_0048|DAN|149|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.27|2.02|1.87|1.47|2.82|4.65|0.27|1.91|2.33|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541368033|491000000|2326000000|5413956700|2248956675|2478175000|33478901|17.15|0|36300
2025-08-23 16:53:18|russ2000_0050|SF|150|202506|202506|144|198906|202506|39.91|20.11|1.13|0.28|1.05|1.91|1.36|2.16|1.13|0.41|0.25|5.44|0.6|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|896542938|1926063000|839984000|11637538800|10605267822|7719882860|65656718|103.78|0|8300
2025-08-23 16:53:20|russ2000_0051|GWRE|44|202503|202503|54|201112|202506|366.45|565.55|8.89|10.36|10.53|16.93|7.77|13.98|0.1|0.52|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|595105714|921637000|169032000|18831710100|19046615522|18848152716|174892937|226.22|0|2690
2025-08-23 16:53:22|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|5203030400|1674984000|1510719480|35695120|27.64|0|28300
2025-08-23 16:53:24|russ2000_0054|TEN|87|202503|202503|86|200312|202506|20.61|4.27|0.47|0.42|0.25|0.71|17.81|0.34|8.43|0.96|-5.46|-41.35|6.36|7.82|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217997598|349578000|2939000000|1935179600|578148644|1561121852|7366287|19.19|0|78000
2025-08-23 16:53:26|russ2000_0055|MTG|120|202506|202506|132|199206|202506|12.54|9.13|2.59|-1.98|3.8|5.72|1.94|1.26|0.38|0.13|-2.62|10.46|0.62|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7135963900|6490561920|9456162240|54363396|27.84|0|724
2025-08-23 16:53:28|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 16:53:29|russ2000_0057|DLX|150|202506|202506|138|199012|202506|15.07|12.33|1.77|0.96|1.51|0.34|6.88|1.12|-21.84|2.39|7.21|6.61|4.12|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80711439|38364000|122905000|2202281400|714120350|667392680|6532759|15.91|0|6352
2025-08-23 16:53:31|russ2000_0058|CASY|150|202503|202503|141|199003|202506|19.83|35.53|0.5|1.02|0.43|1.22|2.7|5.51|0.7|0.84|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62715545|326662000|3308950000|21970190500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-23 16:53:34|russ2000_0059|EPR|94|202506|202506|106|199812|202506|33.19|28.7|13.94|8.61|7.88|6.24|1.44|1.9|0.97|1.29|-1.01|8.35|7.67|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48438731|28720000|189058000|7415257200|4434448248|4445820600|42326686|58.26|0|58
2025-08-23 16:53:36|russ2000_0060|MKTX|70|202506|202506|82|200412|202506|42.77|37.6|9.87|28.95|11.06|9.96|7.45|6.03|0|0.05|2.56|0.55|0.92|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198328906|519609000|156394000|7920847800|8356511774|8521091020|106852214|223.34|0|527
2025-08-23 16:53:37|russ2000_0062|AEO|114|202503|202503|125|199403|202506|19.58|11.02|1.09|0.54|1.09|0.39|3.45|1.27|0.11|1.2|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327201345|87853000|1930842000|3550558600|1871139960|1796202000|110973500|10.8|0|84000
2025-08-23 16:53:40|russ2000_0063|SXT|151|202506|202506|162|198412|202506|19.75|31.08|1.58|2.26|1.26|2.66|2.4|3.62|0.71|0.64|3.49|3.65|2.48|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|4863591400|4183878396|4172223480|30805191|98.52|0|4058
2025-08-23 16:53:42|russ2000_0065|SHO|72|202506|202506|83|200409|202506|48|434|3.56|3.21|1.94|1.86|1.35|0.97|0.98|0.44|4.5|17.26|5.61|4.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275804176|144921000|94462000|2665535700|1650681676|1859473000|23201499|8.68|0|47
2025-08-23 16:53:44|russ2000_0066|GNRC|52|202506|202506|57|201103|202506|22.47|23.79|2.77|5.55|2.09|1.94|5.43|3.27|1.62|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|9606204800|8402402799|9074401403|126740396|143.21|0|5689
2025-08-23 16:53:46|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 16:53:46|russ2000_0069|BLUE|34|202006|202006|-173|202603|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-08-23 16:53:47|russ2000_0071|RDN|118|202506|202506|130|199212|202506|11.16|9.07|2.31|-1.1|2.94|4.14|1.33|1.09|0.32|0.41|-2.27|9.24|0.44|2.78|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6740247900|4876927900|6962629980|48294891|36.02|0|1400
2025-08-23 16:53:50|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-08-23 16:53:51|russ2000_0073|WWD|99|202506|202506|111|199709|202506|138.76|38.78|1.6|2.23|1.68|4.39|2.61|5.95|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15185191800|14699272750|15545323430|130716464|245.09|0|9000
2025-08-23 16:53:53|russ2000_0076|WWW|149|202506|202506|142|198912|202506|26.34|17.73|1.02|1.39|0.93|0.8|2.28|4.27|0.55|2.5|2.44|5.9|1.08|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87294556|141000000|287300000|2200652000|1468152048|1462672000|22369901|18.08|0|4000
2025-08-23 16:53:56|russ2000_0077|WBS|139|202506|202506|142|198912|202506|16.81|11.08|4.82|0.05|2.63|2.16|1.24|1.01|1.71|0.52|0.02|17.23|2.73|2.93|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14263364200|9122748180|4899694800|74617414|54.6|0|3298
2025-08-23 16:53:58|russ2000_0081|SYNA|79|202506|202506|91|200209|202506|67.05|15.69|1.83|1.94|2.34|2.37|25.23|1.8|0.36|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|272679823|452500000|84300000|2880819300|2518574618|2314074000|26353260|64.82|0|1387
2025-08-23 16:54:00|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.86|1.22|0.45|0.53|0.99|-2.46|6.39|3.54|0.4|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3630313300|1180486332|1304332362|22846436|9.99|0|58
2025-08-23 16:54:02|russ2000_0083|WSO|149|202506|202506|142|198903|202409|24.27|114.02|0.81|1.86|0.78|2.22|2.6|6.48|0.44|0.16|0.43|3.3|2.11|2.51|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|18513262000|17906145330|16967261210|140020346|441.62|0|5800
2025-08-23 16:54:04|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-08-23 16:54:05|russ2000_0085|IDA|150|202506|202506|138|199012|202506|16.07|20.4|3.2|4.45|1.96|3.42|1.53|1.84|0.99|1.08|2.48|1.57|4.93|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9437865900|6238109850|5837960150|59330625|115.45|0|1985
2025-08-23 16:54:08|russ2000_0086|POOL|111|202506|202506|119|199509|202506|28.67|26.89|1.23|3.73|1.18|2.09|8.55|8.37|1.25|1.2|4.66|1.77|1.5|1.66|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|12346048000|10876343016|11903751720|200650081|291.48|0|4500
2025-08-23 16:54:10|russ2000_0087|MPW|69|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.66|2.81|1.33|0.54|0.93|2|-11.81|-25.13|7.97|7.42|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|205130136|509828000|10261000|11729769300|2589508340|2279472800|37153109|4.31|0|86
2025-08-23 16:54:12|russ2000_0088|GEO|114|202506|202506|124|199406|202506|36.93|36.85|1.74|1.63|1.23|1.37|2.98|2.45|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53294789|67861000|2253527000|5318317100|3382844095|2873137800|63000368|23.95|0|22000
2025-08-23 16:54:14|russ2000_0089|SUI|115|202506|202506|126|199312|202506|151.65|12.38|9.16|13.21|4.73|5.72|6.7|2.15|4.58|0.58|-2.83|-2.6|6.39|3.05|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69292735|1463100000|1278127000|19168940500|15919740473|12338973010|102351875|126.49|0|3146
2025-08-23 16:54:16|russ2000_0090|ACAD|74|202506|202506|58|201012|202506|16.96|16.22|4828.79|14.66|4704.68|3.54|7.1|4.42|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|230917051|761996000|14567000|2931170400|3636872403|3376459950|54452172|21.57|0|570
2025-08-23 16:54:18|russ2000_0091|ACHC|44|202506|202506|50|201212|202506|76.4|15.03|3.22|1.76|1.82|0.64|2.48|0.67|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63718250|131421000|3636046000|4450864300|2051035322|2010515520|43909642|22.69|0|42800
2025-08-23 16:54:20|russ2000_0092|MOG.A|149|202506|202506|142|198503|202009|25.93|16.54|1.06|1.01|0.7|1.56|1.58|2.94|1.15|0.66|-2|11.53|0.33|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81492220|59014000|654169000|6920924600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-23 16:54:22|russ2000_0094|ENS|77|202506|202506|81|200503|202506|18.09|9.79|1.02|1.15|0.88|0.94|2|1.72|0.62|0.7|3.44|0.77|1.03|1.12|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227194634|346662000|493173000|4168083600|3212652582|3682286217|48401292|85.77|0|11400
2025-08-23 16:54:24|russ2000_0095|FICO|143|202506|202506|139|199009|202506|38.77|71.49|4.11|10.72|4.94|23.46|7.97|50.14|0.63|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|46657787600|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-23 16:54:26|russ2000_0096|PCRX|48|202506|202506|37|201506|202409|556.64|11.1|11.68|6.19|9.7|1.58|11.72|1.42|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|202590000|445864000|191096000|1258596400|1073057420|1009081900|14805919|23.9|0|606
2025-08-23 16:54:28|russ2000_0097|EME|110|202506|202506|118|199512|202506|18.52|22.19|0.28|0.39|0.35|1.57|2.06|7.85|0.43|0.22|3.4|3.18|0.51|0.19|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283061845|487161000|399112000|24134521100|23943174092|29385251930|240153557|534.89|0|36000
2025-08-23 16:54:30|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-08-23 16:54:32|russ2000_0099|EEFT|98|202506|202506|87|200309|202506|41.01|13.87|2.99|1.84|2.58|1.13|5.1|3.07|0.53|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|400573571|2307000000|513995000|4453784600|4156184618|5295533610|45169061|101.38|0|7700
2025-08-23 16:54:34|russ2000_0100|CMPR|68|202506|202506|78|200512|202506|73.48|78.33|2.9|1.34|2.73|0.35|13.75|28.22|1.53|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99625200|233982000|494917000|2654313100|1150433100|1228617600|11706664|47|0|13000
2025-08-23 16:54:35|russ2000_0101|LTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 16:54:36|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.36|1.69|81.39|0.79|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1153335700|1029313692|845564016|4339587|1.32|0|6096
2025-08-23 16:54:39|russ2000_0105|POR|85|202506|202506|77|200603|202506|20.49|14.99|2.43|2.79|1.43|1.35|1.36|1.16|0.99|1.31|-1.24|-6.17|3.78|4.98|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9423500000|4451499997|3641463750|45943042|40.63|0|2949
2025-08-23 16:54:41|russ2000_0107|RH|74|202503|202503|51|201209|202506|103.04|48.96|1.57|3.33|1.56|1.26|53.6|59.85|-0.54|-35.55|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492536|46084000|1457943000|7743806700|3851776650|5462233614|225225545|205.62|0|5100
2025-08-23 16:54:42|russ2000_0108|SKX|90|202506|202506|83|199912|202009|26.33|33.89|0.8|0.87|0.89|1.02|2.34|1.99|0.25|0.47|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|377269900|1483406000|1935988000|10845687800|9482459770|9726107800|364781516|63.1|0|13100
2025-08-23 16:54:44|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-08-23 16:54:46|russ2000_0111|PRAA|76|202506|202506|88|200306|202506|19.53|6.33|4.19|4.33|3.03|0.49|2.52|0.43|1.08|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61720125|135318000|117498000|4313026500|576341500|678308250|7617102|14.75|0|4412
2025-08-23 16:54:47|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 16:54:48|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-08-23 16:54:50|russ2000_0117|DRH|66|202506|202506|76|200606|202506|38.25|29.46|3.66|3.12|2.22|1.43|1.17|1|0.68|0.7|-2.11|7.98|5.15|5.48|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97662248|103557000|3127147000|2585084100|1573177096|1538107318|22698000|7.66|0|31
2025-08-23 16:54:52|russ2000_0118|CLDX|143|202506|202506|-173|202603|198200|0|0|66.93|88.11|74.76|233.18|4.98|2.06|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|84612147|624137000|7178000|730016000|1351121970|449368700|23917288|20.35|0|130
2025-08-23 16:54:54|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 16:54:55|russ2000_0120|CBRL|149|202503|202503|144|198906|202506|23.12|24.03|1.22|1.38|1.11|0.4|3.84|2.94|1.27|2.43|6.2|5.28|1.37|1.61|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61213075|9814000|1822010000|2513210000|1380554000|1469052800|57780782|62|0|55000
2025-08-23 16:54:57|russ2000_0121|SWX|150|202506|202506|142|198912|202506|19.91|30.87|1.76|1.94|0.78|1.13|1.47|1.46|1.53|1.27|-2.96|-2.47|4.14|3.33|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|51071555|355627000|6616829000|10132646300|5354458298|4131025480|37326234|74.39|0|2295
2025-08-23 16:55:00|russ2000_0123|PRI|52|202506|202506|61|201003|202506|13.62|13.52|1.21|1.58|2.07|2.84|2.35|3.86|0.53|0.83|6.74|6.51|1|1.42|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10812388900|8906644884|11014122820|47828065|273.67|0|2803
2025-08-23 16:55:01|russ2000_0125|HMHC|32|202006|202006|-173|202603|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-08-23 16:55:03|russ2000_0127|VSAT|105|202506|202506|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.42|2.76|0.43|0.36|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|138735950|1177492000|3020797000|7906848200|1959095160|912660600|65549877|14.6|0|6100
2025-08-23 16:55:05|russ2000_0128|NJR|150|202506|202506|139|199009|202506|19.13|10.96|1.16|2.32|0.82|2.15|2.24|1.86|1.02|1.47|2.16|-9.26|4.63|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20869314|13601000|4005652000|8043300900|4498950924|4292142480|27724588|44.82|0|1108
2025-08-23 16:55:08|russ2000_0131|UBSI|146|202506|202506|138|199012|202506|15.77|12.87|4.78|-0.66|4.46|2.98|1.76|0.96|0.74|0.15|3.73|6.67|4.03|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|5978481100|5169763085|4367512554|27248820|36.43|0|2204
2025-08-23 16:55:10|russ2000_0132|NHI|122|202506|202506|134|199112|202506|19|22.4|13.47|12.76|10.62|9.08|6.28|2.25|1.07|0.76|6.82|3.35|7.56|5.13|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58165922|18640000|519479000|4446664800|3328820784|3130858000|22963176|70.12|0|16
2025-08-23 16:55:12|russ2000_0134|RHP|102|202506|202506|114|199612|202506|123.96|23.55|3.26|3.89|2.18|2.6|3.65|7.77|2.08|5.15|1.5|10.89|2.14|4.49|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106615062|450705000|3121446000|10328413300|6216111330|5424284580|77353958|98.67|0|1206
2025-08-23 16:55:15|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 16:55:15|russ2000_0137|HNI|151|202506|202506|138|199012|202506|28.84|15.97|0.95|0.74|0.9|0.92|3.6|2.78|0.4|0.72|4.38|6.7|2.24|2.7|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45558226|38200000|440422000|2802050600|2252650556|2115231800|14538480|49.18|0|8500
2025-08-23 16:55:18|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 16:55:18|russ2000_0140|HR|113|202506|202506|106|199403|202009|83.77|35.73|12.71|11.3|8.25|4.58|1.65|1.16|0.79|1.03|-0.12|-2.28|6.87|7.82|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13650982|25507000|144282000|10585577300|5575884340|2120418560|56101739|15.86|0|297
2025-08-23 16:55:21|russ2000_0141|POST|44|202506|202506|51|201209|202506|60.12|18.54|2.05|1.99|1.09|0.88|1.5|1.52|1.56|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|660640476|1064000000|1721800000|12368899000|5922520503|7544876000|59072091|109.03|0|10100
2025-08-23 16:55:22|russ2000_0142|OLN|150|202506|202506|155|198609|202506|44.53|40.06|0.85|1.03|0.63|0.35|1.78|1.18|0.86|1.68|3.04|3.8|4.91|3.98|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143308889|223800000|3606700000|5394047700|2303147735|3172211000|36562566|20.09|0|6500
2025-08-23 16:55:25|russ2000_0144|TXRH|72|202506|202506|83|200409|202506|31.63|28.61|1.51|1.66|1.75|2.21|4.25|8.57|0.17|0.64|3.5|2.48|1.79|1.38|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86445029|176801000|1589433000|13194631000|12453506946|12998945010|195589972|187.41|0|67900
2025-08-23 16:55:27|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-08-23 16:55:28|russ2000_0146|ACIW|111|202506|202506|119|199509|202506|104.38|19.37|2.8|3.1|2.8|2.86|4.56|3.41|3.13|0.68|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96852370|189697000|123827000|5504269600|4747681648|5383590240|31616471|45.91|0|4018
2025-08-23 16:55:31|russ2000_0147|NWE|151|202506|202506|79|200509|202506|17.57|13.98|2.88|3.91|1.83|2.06|1.49|1.09|1.33|1.11|1.09|3.89|3.83|5.11|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26380136|26548000|4860759000|6315916200|3149158230|2594600100|22462866|51.3|0|1533
2025-08-23 16:55:33|russ2000_0149|FCNCA|127|202506|202506|134|199112|202506|13.58|46.16|0.78|-4.04|2.11|1.85|1.21|1.19|0.77|1.73|1.47|20.41|0.92|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|64931801700|25582801720|19245012802|160450952|1956.47|0|7176
2025-08-23 16:55:35|russ2000_0150|MTX|122|202506|202506|131|199209|202506|27.26|917.83|1.46|1.47|1.34|0.85|1.76|1.06|0.4|0.59|1.68|5.07|0.33|0.78|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157992129|319900000|1023600000|2444892300|1727881827|1877887000|14644427|55.07|0|3628
2025-08-23 16:55:38|russ2000_0151|CAKE|116|202506|202506|128|199306|202506|28.87|19.28|1.66|0.71|1.66|0.84|3.98|7.74|0.25|5.24|6.75|0.73|2.32|1.72|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|50740493|148763000|2074026000|5054831500|3121119664|2749144840|81122535|62.66|0|46250
2025-08-23 16:55:40|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-08-23 16:55:42|russ2000_0153|EPAM|46|202506|202506|54|201112|202506|40.03|25.22|3.4|6.85|3.57|1.99|5.4|2.69|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|454443000|1042553000|402119000|8968886700|9848166720|10299093084|155029157|176.82|0|36739
2025-08-23 16:55:43|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|675402564|671716920|0|16.602|0|6584
2025-08-23 16:55:45|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-08-23 16:55:46|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-08-23 16:55:49|russ2000_0157|ABG|78|202506|202506|90|200212|202506|12.57|8.71|0.4|0.43|0.19|0.27|2.33|1.24|2.98|1.21|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43741218|57600000|1013000000|9185120300|4689720254|4603822000|33356503|238.54|0|8500
2025-08-23 16:55:51|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-03 09:19:16|russ2000_0000|QRVO|31|202506|202506|43|201412|202509|114.95|106.28|3.68|4.82|3.42|2.34|2.73|2.44|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8754111500|8383371320|10547285340|161220011|90.34|0|7900
2025-09-03 09:19:18|russ2000_0002|PBYI|54|202506|202506|5|202406|202509|6|5.21|4.14|1.62|2.85|1.07|18.96|2.46|3.01|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102698437|98115000|20353000|208509300|254951697|204387736|3883697|5.11|0|269
2025-09-03 09:19:19|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-03 09:19:20|russ2000_0004|DXCM|66|202506|202506|28|201809|202509|122.74|51.6|20.69|21.94|19.74|7.05|20.93|11.32|0.38|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|28787138800|29140460000|7207100000|295527007|74.3|0|5200
2025-09-03 09:19:21|russ2000_0005|BC|150|202506|202506|140|199009|202509|27.74|102.39|0.81|1.41|0.72|0.83|3.78|2.18|1.21|1.27|2.88|8.65|1.92|2.69|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276555039|334700000|897300000|6228799200|4156479960|5065704000|61435345|63.48|0|12828
2025-09-03 09:19:23|russ2000_0006|ODP|137|202503|202506|143|198912|202509|45.54|31.15|0.53|0.09|0.48|0.09|2.58|0.78|0.48|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454338492|177000000|1884000000|1379527000|618535264|1110240000|10166366|20.56|0|40000
2025-09-03 09:19:25|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.96|0.21|1.84|0.83|1.35|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|8347517600|1996517556|1491633000|98451245|5.49|0|21569
2025-09-03 09:19:27|russ2000_0008|GPK|123|202506|202506|127|199312|202509|25.55|12.41|1.01|1.23|0.49|0.77|1.89|2.02|2.81|1.81|3.86|5.49|1.94|1.91|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|12224583900|6526586157|6101069000|81832615|21.97|0|18000
2025-09-03 09:19:29|russ2000_0009|MMS|99|202506|202506|112|199709|202509|29.81|16.47|1.45|1.34|1.54|0.97|3.63|2.84|0.07|1|4.07|5.11|0.84|1.34|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|119926629|105376000|244360000|6715049200|5039944000|5554402880|55137306|89.44|0|29600
2025-09-03 09:19:31|russ2000_0010|CGNX|130|202506|202506|143|198912|202509|43.26|62.35|7.09|15.19|7.85|8.15|4.65|4.94|0|0.06|3.2|0.85|0.97|0.72|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|7287870700|7432888730|7626968410|98561589|44.27|0|2267
2025-09-03 09:19:33|russ2000_0012|SSNC|59|202506|202506|62|201003|202509|61.47|27.44|6.08|4.77|4.6|3.68|2.67|3.08|0.87|1.01|-5.68|3.11|0.83|1.17|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|376280241|2891400000|781100000|25574886900|21354880000|23262816000|110885089|87.52|0|22800
2025-09-03 09:19:34|russ2000_0013|WEX|66|202506|202506|79|200512|202509|31.58|21.38|5.27|4.61|4.22|2.52|5.36|5.92|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|563494136|5666800000|205189000|5569578400|5800816000|7403904480|76242273|169.12|0|5000
2025-09-03 09:19:35|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-09-03 09:19:36|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-03 09:19:37|russ2000_0017|TYL|134|202506|202506|142|199003|202509|65.82|78.93|6.09|12.18|7.6|10.79|4.68|6.58|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|23651083900|23896242231|22881925840|199265703|552.49|0|5495
2025-09-03 09:19:39|russ2000_0018|STE|122|202506|202506|132|199209|202509|61.4|37.06|2.4|5.17|2.45|4.3|3.51|3.43|0.31|0.3|3.3|1.55|1.29|0.94|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105420731|279700000|1291515000|25638695000|23838970000|20735305520|130737962|242.02|0|13000
2025-09-03 09:19:41|russ2000_0019|HIW|107|202506|202506|120|199509|202509|36.13|26.5|9.3|7.91|5.03|4.18|1.74|1.44|1.18|1.41|-0.2|4.13|6|6.4|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22733072|40008000|2759208000|6786288700|3373623363|3337447100|37999558|31.27|0|398
2025-09-03 09:19:43|russ2000_0021|BDC|111|202506|202506|125|199406|202509|30.67|22.94|1.36|1.47|1.16|1.98|3|4.06|1.01|1.13|2.48|3.57|0.48|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|6114418900|5004893300|5655035650|39738752|126.61|0|7000
2025-09-03 09:19:44|russ2000_0022|RLJ|47|202506|202506|56|201109|202509|102.9|58.38|3.98|3.31|2.27|0.84|1.15|0.61|0.71|1.05|4.88|10.14|5.73|7.91|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375750156|401162000|141651000|3457871600|1147938924|1241296683|16179540|7.59|0|87
2025-09-03 09:19:46|russ2000_0023|HEI|151|202506|202506|120|199009|202009|31.9|46.37|2.55|8.29|2.63|10.72|3.29|10.98|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|48186603000|0|0|0||0|5900
2025-09-03 09:19:48|russ2000_0025|MANH|99|202506|202506|110|199803|202509|50.11|58.62|4.35|9.81|5.56|12.23|13.36|45.52|0.02|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|12507932400|12689898424|13520650220|129098709|209.86|0|3500
2025-09-03 09:19:50|russ2000_0027|WST|151|202506|202506|139|199012|202509|37|36.49|1.92|9.87|1.99|6.02|2.94|5.98|0.48|0.11|1.72|0.43|1.58|0.34|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|17325185300|17524906000|18475492000|176267089|243.74|0|8200
2025-09-03 09:19:52|russ2000_0029|VRNT|69|202506|202506|90|200212|202506|272.75|25.95|2.55|3.02|2.44|1.54|15.85|1.43|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1985749300|0|0|0||0|6200
2025-09-03 09:19:53|russ2000_0031|TDY|95|202506|202506|104|199909|202509|21.54|29.62|1.5|3.78|1.54|4.3|3.17|2.43|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|27534693000|25219695186|20332998000|190905640|537.91|0|11790
2025-09-03 09:19:55|russ2000_0032|FAF|52|202506|202506|61|201006|202509|17.35|35.58|0.62|0.8|0.78|1.03|1.27|1.28|0.19|0.35|2.67|3.64|2.67|3.35|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8348520000|6588120000|7267089200|45810281|64.4|0|18412
2025-09-03 09:19:56|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-09-03 09:19:58|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.58|19.21|2.81|6.29|2.2|1.9|3.24|6.23|1.01|3.3|1.75|1.44|2.49|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111112577|480812000|2418423000|8394463600|0|0|0||0|43200
2025-09-03 09:20:00|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-03 09:20:01|russ2000_0037|CUBE|72|202506|202506|84|200409|202509|120.04|24.32|10.61|12.45|6.98|8.33|2.3|3.23|0.82|1.22|-3.78|3.1|4.38|5.19|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18205478|14332000|41698000|12577321100|9096268282|7746318880|69786108|39.89|0|3011
2025-09-03 09:20:02|russ2000_0038|PB|94|202506|202506|107|199812|202509|15.46|12.56|5.86|4.39|5.31|3.7|1.53|0.86|0.2|0.41|0.67|7.68|1.83|3.33|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9674099600|6579815808|6398961480|67869836|69.06|0|3901
2025-09-03 09:20:05|russ2000_0039|JACK|122|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.25|5.54|168.69|1.85|-3.22|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35267246|45592000|1259231000|3434492300|0|0|0||0|5200
2025-09-03 09:20:07|russ2000_0040|THS|69|202506|202506|81|200506|202509|35.67|46.1|1.3|0.94|0.86|0.27|1.62|0.6|0.82|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2538290000|907990000|1015870000|14949767|17.98|0|10800
2025-09-03 09:20:09|russ2000_0042|NBIX|101|202506|202506|114|199703|202509|245.13|41.99|23.72|8.53|27.41|5.81|9.54|5.22|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|13590038500|14045226336|13936544000|131786992|141.92|0|780
2025-09-03 09:20:10|russ2000_0043|FANG|43|202506|202506|52|201209|202509|27.67|10.65|11.73|3.46|7.97|2.87|2.29|1.12|0.39|0.39|-4.09|7.9|2.07|2.6|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|184181998|221000000|18927000000|62232386900|43632533258|23652253940|287846467|149.86|0|712
2025-09-03 09:20:12|russ2000_0044|CW|130|202506|202506|141|199006|202509|18.05|40.7|1.51|1.97|1.51|5.56|2.03|6.7|0.37|0.42|5.87|4.42|1.31|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108692651|331664000|538752000|18971767500|18171619785|20188759250|148959005|482.35|0|9100
2025-09-03 09:20:14|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-03 09:20:14|russ2000_0047|CNO|74|202506|202506|87|200312|202509|29.98|14.44|-1.25|-4.44|0.68|0.92|0.71|1.5|0.74|1.64|8.61|16.44|1.73|1.66|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7923114600|3809065660|5633850740|28303880|39.14|0|3300
2025-09-03 09:20:16|russ2000_0048|DAN|149|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.32|2.02|2.21|1.47|2.82|4.65|0.27|1.91|1.98|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541368033|491000000|2326000000|5820860400|2655473625|2926125000|43032468|20.25|0|36300
2025-09-03 09:20:18|russ2000_0050|SF|150|202506|202506|145|198906|202509|39.77|22.15|1.13|0.28|1.06|2.1|1.37|2.38|1.13|0.41|0.25|5.44|0.61|1.57|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|896542938|1926063000|839984000|12710690600|11680305570|8502434100|82789795|114.3|0|8300
2025-09-03 09:20:20|russ2000_0051|GWRE|44|202503|202503|54|201112|202506|366.45|565.55|8.89|10.36|10.53|16.93|7.77|13.98|0.1|0.52|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|595105714|921637000|169032000|18831710100|0|0|0||0|2690
2025-09-03 09:20:21|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|5203030400|0|0|0||0|28300
2025-09-03 09:20:23|russ2000_0054|TEN|87|202503|202503|87|200312|202509|20.34|4.85|0.47|0.42|0.25|0.81|17.61|0.38|8.43|0.96|-5.46|-41.35|6.36|6.89|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217997598|349578000|2939000000|2012607600|655576576|1770193408|6767855|21.76|0|78000
2025-09-03 09:20:25|russ2000_0055|MTG|120|202506|202506|133|199206|202509|12.5|9.12|2.59|-1.98|3.81|5.71|1.93|1.24|0.38|0.13|-2.62|10.46|0.64|1.94|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7060857100|6488230540|9452765630|53088210|27.83|0|724
2025-09-03 09:20:27|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-03 09:20:28|russ2000_0057|DLX|150|202506|202506|139|199012|202509|15.07|15.02|1.77|0.96|1.51|0.41|6.84|1.36|-21.84|2.39|7.21|6.61|4.14|6.19|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80711439|38364000|122905000|2358036200|869871300|812952240|7445151|19.38|0|6352
2025-09-03 09:20:30|russ2000_0058|CASY|150|202503|202503|141|199003|202506|19.83|35.53|0.5|1.02|0.43|1.22|2.7|5.51|0.7|0.84|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62715545|326662000|3308950000|21970190500|0|0|0||0|37153
2025-09-03 09:20:32|russ2000_0059|EPR|94|202506|202506|107|199812|202509|33.11|26.19|13.94|8.61|7.85|5.7|1.45|1.74|0.97|1.29|-1.01|8.35|7.66|6.55|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48438731|28720000|189058000|7027928600|4047023916|4057402700|51335901|53.17|0|58
2025-09-03 09:20:34|russ2000_0060|MKTX|70|202506|202506|83|200412|202509|42.59|30.34|9.87|28.95|11.02|8.03|7.41|4.86|0|0.05|2.56|0.55|0.94|1.68|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198328906|519609000|156394000|6297292800|6742381220|6875170600|106601298|180.2|0|527
2025-09-03 09:20:35|russ2000_0062|AEO|114|202503|202503|125|199403|202506|19.58|11.02|1.09|0.54|1.09|0.39|3.45|1.27|0.11|1.2|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|327201345|87853000|1930842000|3550558600|0|0|0||0|84000
2025-09-03 09:20:37|russ2000_0063|SXT|151|202506|202506|163|198412|202509|19.87|35.32|1.58|2.26|1.27|3.02|2.41|4.11|0.71|0.64|3.49|3.65|2.47|1.46|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|5434217600|4754638908|4741394040|56986950|111.96|0|4058
2025-09-03 09:20:39|russ2000_0065|SHO|72|202506|202506|84|200409|202509|55.11|467.5|3.56|3.21|1.94|2|1.34|1.04|0.98|0.44|4.5|17.26|5.59|3.85|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275804176|144921000|94462000|2786686500|1778096045|2003003750|20945150|9.35|0|47
2025-09-03 09:20:41|russ2000_0066|GNRC|52|202506|202506|58|201103|202509|22.64|29.82|2.77|5.55|2.09|2.43|5.41|4.1|1.62|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|11736730800|10532192769|11374525493|206269963|179.51|0|5689
2025-09-03 09:20:42|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-03 09:20:43|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-09-03 09:20:44|russ2000_0071|RDN|118|202506|202506|131|199212|202509|11.14|8.73|2.31|-1.1|2.95|3.98|1.33|1.05|0.32|0.41|-2.27|9.24|0.46|2.91|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6559385400|4694144650|6701676330|32119757|34.67|0|1400
2025-09-03 09:20:47|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-09-03 09:20:48|russ2000_0073|WWD|99|202506|202506|112|199709|202509|137.75|38.92|1.6|2.23|1.71|4.4|2.64|5.98|0.47|0.39|1.65|1.77|1.45|0.44|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15237604200|14753850000|15603042000|129168114|246|0|9000
2025-09-03 09:20:51|russ2000_0076|WWW|149|202506|202506|143|198912|202509|26.37|30.73|1.02|1.39|0.94|1.39|2.31|7.4|0.55|2.5|2.44|5.9|1.09|1.28|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87294556|141000000|287300000|3279012900|2544905154|2535406000|63296671|31.34|0|4000
2025-09-03 09:20:53|russ2000_0077|WBS|139|202506|202506|143|198912|202509|16.77|12.63|4.82|0.05|2.63|2.46|1.24|1.14|1.71|0.52|0.02|17.23|2.73|2.57|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15485856400|10400935425|5586190500|75535316|62.25|0|3298
2025-09-03 09:20:56|russ2000_0081|SYNA|79|202506|202506|91|200209|202506|67.05|15.69|1.83|1.94|2.34|2.49|24.94|1.88|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|272679823|452500000|84300000|3059035200|2627710400|2427600000|30953750|68|0|1387
2025-09-03 09:20:58|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.06|0.95|1.2|0.49|0.53|0.99|-2.46|6.39|3.46|0.36|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3755330000|1301016468|1437507438|23993123|11.01|0|58
2025-09-03 09:21:00|russ2000_0083|WSO|149|202506|202506|142|198903|202409|24.27|114.02|0.81|1.86|0.79|1.98|2.62|5.79|0.44|0.16|0.43|3.3|2.11|2.89|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|16603888000|15981402975|15143440075|136246461|394.15|0|5800
2025-09-05 11:47:09|russ2000_0000|QRVO|31|202506|202506|43|201412|202509|115.06|108.47|3.68|4.82|3.44|2.39|2.72|2.49|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8926448500|8555975600|10764442200|164556685|92.2|0|7900
2025-09-05 11:47:10|russ2000_0002|PBYI|54|202506|202506|4|202409|202509|4.57|5.21|4.14|1.62|3|1.07|19.37|2.46|3.01|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102698437|98115000|20353000|208509300|254951697|204387736|3955636|5.11|0|269
2025-09-05 11:47:12|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:47:12|russ2000_0004|DXCM|66|202506|202506|28|201809|202509|131.18|56.08|20.69|21.94|19.95|7.66|21.1|12.31|0.38|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|31320462000|31674072000|7833720000|341465838|80.76|0|5200
2025-09-05 11:47:14|russ2000_0005|BC|150|202506|202506|140|199009|202509|27.89|105.55|0.81|1.41|0.72|0.85|3.79|2.24|1.21|1.27|2.88|8.65|1.91|2.61|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276555039|334700000|897300000|6356847600|4284814880|5222112000|58423174|65.44|0|12828
2025-09-05 11:47:16|russ2000_0006|ODP|137|202503|202506|143|198912|202509|45.55|32.29|0.53|0.09|0.48|0.1|2.59|0.81|0.48|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454338492|177000000|1884000000|1402090000|641098564|1150740000|10346354|21.31|0|40000
2025-09-05 11:47:17|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.2|1.85|0.77|1.35|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|8202051800|1851051796|1382953000|93140667|5.09|0|21569
2025-09-05 11:47:19|russ2000_0008|GPK|123|202506|202506|127|199312|202509|25.72|11.81|1.01|1.23|0.48|0.73|1.88|1.92|2.81|1.81|3.86|5.49|1.97|2.01|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|11907597800|6208723290|5803930000|81846268|20.9|0|18000
2025-09-05 11:47:20|russ2000_0009|MMS|99|202506|202506|112|199709|202509|29.92|16.3|1.45|1.34|1.55|0.96|3.64|2.81|0.07|1|4.07|5.11|0.83|1.36|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|119926629|105376000|244360000|6662644100|4987538500|5496648020|55434256|88.51|0|29600
2025-09-05 11:47:22|russ2000_0010|CGNX|130|202506|202506|143|198912|202509|42.89|62.35|7.09|15.19|7.84|8.15|4.65|4.94|0|0.06|3.2|0.85|0.97|0.72|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|7287870700|7432888730|7626968410|97890795|44.27|0|2267
2025-09-05 11:47:24|russ2000_0012|SSNC|59|202506|202506|62|201003|202509|62.19|27.82|6.08|4.77|4.63|3.73|2.67|3.12|0.87|1.01|-5.68|3.11|0.82|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|376280241|2891400000|781100000|25870393800|21650120000|23584434000|110440906|88.73|0|22800
2025-09-05 11:47:25|russ2000_0013|WEX|66|202506|202506|79|200512|202509|31.56|21.92|5.27|4.61|4.24|2.58|5.38|6.07|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|563494136|5666800000|205189000|5714859000|5946248000|7589527440|73971909|173.36|0|5000
2025-09-05 11:47:26|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-09-05 11:47:27|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:47:28|russ2000_0017|TYL|134|202506|202506|142|199003|202509|65.25|79.18|6.09|12.18|7.56|10.83|4.65|6.6|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|23726359400|23971500537|22953989680|203715716|554.23|0|5495
2025-09-05 11:47:30|russ2000_0018|STE|122|202506|202506|132|199209|202509|61.41|37.27|2.4|5.17|2.43|4.32|3.51|3.45|0.31|0.3|3.3|1.55|1.29|0.96|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105420731|279700000|1291515000|25773627100|23973915000|20852681640|128884546|243.39|0|13000
2025-09-05 11:47:31|russ2000_0019|HIW|107|202506|202506|120|199509|202509|36.26|26.52|9.3|7.91|5.04|4.18|1.75|1.44|1.18|1.41|-0.2|4.13|6|6.39|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22733072|40008000|2759208000|6788450200|3375781101|3339581700|38822529|31.29|0|398
2025-09-05 11:47:33|russ2000_0021|BDC|111|202506|202506|125|199406|202509|30.76|23.47|1.36|1.47|1.15|2.02|3|4.16|1.01|1.13|2.48|3.57|0.49|0.15|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|6230901100|5121111500|5786350750|40714318|129.55|0|7000
2025-09-05 11:47:35|russ2000_0022|RLJ|47|202506|202506|56|201109|202509|102.95|60|3.98|3.31|2.3|0.86|1.16|0.63|0.71|1.05|4.88|10.14|5.77|7.69|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375750156|401162000|141651000|3489391700|1179700080|1275640860|16974579|7.8|0|87
2025-09-05 11:47:36|russ2000_0023|HEI|151|202506|202506|120|199009|202009|31.9|46.37|2.55|8.29|2.64|10.72|3.29|10.98|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|48186603000|0|0|0||0|5900
2025-09-05 11:47:38|russ2000_0025|MANH|99|202506|202506|110|199803|202509|49.79|58.62|4.35|9.81|5.44|12.23|12.79|45.52|0.02|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|12507932400|12689898424|13520650220|117549462|209.86|0|3500
2025-09-05 11:47:39|russ2000_0027|WST|151|202506|202506|139|199012|202509|36.94|37.06|1.92|9.87|1.95|6.11|2.9|6.08|0.48|0.11|1.72|0.43|1.59|0.34|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|17598433000|17798126000|18763532000|173812224|247.54|0|8200
2025-09-05 11:47:41|russ2000_0029|VRNT|69|202506|202506|90|200212|202506|272.65|29.97|2.55|3.02|2.44|1.53|15.84|1.43|-112.8|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1998412900|0|0|0||0|6200
2025-09-05 11:47:43|russ2000_0031|TDY|95|202506|202506|104|199909|202509|21.52|30.12|1.5|3.78|1.52|4.37|3.18|2.47|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|27960909500|25645876200|20676600000|171708259|547|0|11790
2025-09-05 11:47:44|russ2000_0032|FAF|52|202506|202506|61|201006|202509|17.01|36.61|0.62|0.8|0.77|1.06|1.27|1.32|0.19|0.35|2.67|3.64|2.65|3.26|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8538886000|6779421000|7478105610|44950592|66.27|0|18412
2025-09-05 11:47:45|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-09-05 11:47:47|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.58|19.21|2.81|6.29|2.2|1.9|3.24|6.23|1.01|3.3|1.75|1.44|2.5|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111112577|480812000|2418423000|8394463600|0|0|0||0|43200
2025-09-05 11:47:48|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:47:49|russ2000_0037|CUBE|72|202506|202506|84|200409|202509|122.03|24.99|10.61|12.45|6.93|8.56|2.27|3.32|0.82|1.22|-3.78|3.1|4.38|5.05|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18205478|14332000|41698000|12825879600|9344825124|7957988160|70519178|40.98|0|3011
2025-09-05 11:47:51|russ2000_0038|PB|94|202506|202506|107|199812|202509|15.46|12.51|5.86|4.39|5.32|3.69|1.53|0.86|0.2|0.41|0.67|7.68|1.81|3.34|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9649399500|6555043840|6374870400|66782435|68.8|0|3901
2025-09-05 11:47:52|russ2000_0039|JACK|122|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.25|5.54|168.69|1.85|-3.22|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35267246|45592000|1259231000|3434492300|0|0|0||0|5200
2025-09-05 11:47:54|russ2000_0040|THS|69|202506|202506|81|200506|202509|35.68|46.56|1.3|0.94|0.86|0.28|1.63|0.6|0.82|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2547380000|917080000|1026040000|15070814|18.16|0|10800
2025-09-05 11:47:55|russ2000_0042|NBIX|101|202506|202506|114|199703|202509|252.5|41.54|23.72|8.53|27.66|5.74|9.58|5.17|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|13439282600|13894798320|13787280000|134697336|140.4|0|780
2025-09-05 11:47:57|russ2000_0043|FANG|43|202506|202506|52|201209|202509|28.36|10.15|11.73|3.46|8.08|2.73|2.3|1.06|0.39|0.39|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|184181998|221000000|18927000000|60171245900|41559507522|22528511460|277674891|142.74|0|712
2025-09-05 11:47:58|russ2000_0044|CW|130|202506|202506|141|199006|202509|17.94|40.6|1.51|1.97|1.49|5.54|2.01|6.68|0.37|0.42|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108692651|331664000|538752000|18924293100|18124151679|20136021950|146183462|481.09|0|9100
2025-09-05 11:48:00|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:48:01|russ2000_0047|CNO|74|202506|202506|87|200312|202509|30.33|14.91|-1.25|-4.44|0.68|0.95|0.7|1.55|0.74|1.64|8.61|16.44|1.72|1.61|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|8046218100|3932660790|5816655810|29059421|40.41|0|3300
2025-09-05 11:48:02|russ2000_0048|DAN|149|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.33|2.04|2.25|1.47|2.82|4.65|0.27|1.86|1.94|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541368033|491000000|2326000000|5875944900|2710550115|2986815000|43915381|20.67|0|36300
2025-09-05 11:48:05|russ2000_0050|SF|150|202506|202506|145|198906|202509|39.94|22.42|1.13|0.28|1.05|2.12|1.37|2.41|1.13|0.41|0.25|5.44|0.6|1.56|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|896542938|1926063000|839984000|12854755100|11824393329|8607319770|84674962|115.71|0|8300
2025-09-05 11:48:07|russ2000_0051|GWRE|45|202506|202506|54|201112|202506|366.45|565.55|8.89|10.36|10.6|16.93|7.82|13.98|0.1|0.52|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|607997279|1149443000|169032000|18831710100|0|0|0||0|2690
2025-09-05 11:48:09|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|5203030400|0|0|0||0|28300
2025-09-05 11:48:11|russ2000_0054|TEN|87|202503|202503|87|200312|202509|20.62|4.77|0.47|0.42|0.25|0.79|17.81|0.38|8.43|0.96|-5.46|-41.35|6.39|7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217997598|349578000|2939000000|2002665500|645634468|1743347644|7208092|21.43|0|78000
2025-09-05 11:48:12|russ2000_0055|MTG|120|202506|202506|133|199206|202509|12.54|9.32|2.59|-1.98|3.8|5.84|1.94|1.27|0.38|0.13|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7201476100|6630444720|9659958840|52824438|28.44|0|724
2025-09-05 11:48:15|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:48:15|russ2000_0057|DLX|150|202506|202506|139|199012|202509|14.99|15.05|1.77|0.96|1.51|0.42|6.88|1.36|-21.84|2.39|7.21|6.61|4.12|6.18|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80711439|38364000|122905000|2359382700|871217850|814210680|7428998|19.41|0|6352
2025-09-05 11:48:18|russ2000_0058|CASY|150|202503|202503|141|199003|202506|19.84|35.53|0.5|1.02|0.43|1.22|2.7|5.51|0.7|0.84|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62715545|326662000|3308950000|21970190500|0|0|0||0|37153
2025-09-05 11:48:20|russ2000_0059|EPR|94|202506|202506|107|199812|202509|33.27|26.24|13.94|8.61|7.88|5.71|1.45|1.74|0.97|1.29|-1.01|8.35|7.67|6.53|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48438731|28720000|189058000|7034779100|4053874248|4064270600|51303165|53.26|0|58
2025-09-05 11:48:22|russ2000_0060|MKTX|70|202506|202506|83|200412|202509|42.7|30.32|9.87|28.95|11|8.03|7.42|4.86|0|0.05|2.56|0.55|0.93|1.68|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198328906|519609000|156394000|6294677300|6739762093|6872499890|113703304|180.13|0|527
2025-09-05 11:48:24|russ2000_0062|AEO|115|202506|202506|125|199403|202506|19.59|11.02|1.09|0.54|1.09|0.39|3.45|1.27|0.11|1.2|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325395748|126780000|1930842000|3550558600|0|0|0||0|84000
2025-09-05 11:48:26|russ2000_0063|SXT|151|202506|202506|163|198412|202509|19.73|35.59|1.58|2.26|1.27|3.04|2.41|4.14|0.71|0.64|3.49|3.65|2.47|1.45|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|5471163100|4791585459|4778237670|56722947|112.83|0|4058
2025-09-05 11:48:28|russ2000_0065|SHO|72|202506|202506|84|200409|202509|56.06|480|3.56|3.21|1.93|2.05|1.35|1.07|0.98|0.44|4.5|17.26|5.65|3.75|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275804176|144921000|94462000|2834061700|1825638720|2056560000|21508153|9.6|0|47
2025-09-05 11:48:30|russ2000_0066|GNRC|52|202506|202506|58|201103|202509|22.23|29.6|2.77|5.55|2.09|2.41|5.44|4.07|1.62|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|11658691700|10454159142|11290250974|202660245|178.18|0|5689
2025-09-05 11:48:31|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:48:32|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-09-05 11:48:33|russ2000_0071|RDN|118|202506|202506|131|199212|202509|11.16|8.91|2.31|-1.1|2.93|4.06|1.33|1.07|0.32|0.41|-2.27|9.24|0.44|2.86|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6652846100|4787567200|6835052640|31905855|35.36|0|1400
2025-09-05 11:48:35|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-09-05 11:48:37|russ2000_0073|WWD|99|202506|202506|112|199709|202509|138.87|38.7|1.6|2.23|1.7|4.38|2.62|5.94|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15153051900|14669285250|15513609930|129158000|244.59|0|9000
2025-09-05 11:48:39|russ2000_0076|WWW|149|202506|202506|143|198912|202509|26.38|31.38|1.02|1.39|0.94|1.42|2.3|7.56|0.55|2.5|2.44|5.9|1.07|1.25|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87294556|141000000|287300000|3333453300|2599311231|2589609000|63573177|32.01|0|4000
2025-09-05 11:48:41|russ2000_0077|WBS|139|202506|202506|143|198912|202509|16.83|12.76|4.82|0.05|2.63|2.49|1.25|1.16|1.71|0.52|0.02|17.23|2.72|2.54|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15597202700|10512881236|5646314960|71385792|62.92|0|3298
2025-09-05 11:48:44|russ2000_0081|SYNA|79|202506|202506|91|200209|202506|67.62|15.69|1.83|1.94|2.33|2.54|25.23|1.93|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|272679823|452500000|84300000|3119339200|2687993168|2483292000|31728549|69.56|0|1387
2025-09-05 11:48:46|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|1.02|1.22|0.53|0.53|0.99|-2.46|6.39|3.54|0.34|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3852561000|1397913244|1544569754|25516819|11.83|0|58
2025-09-05 11:48:47|russ2000_0083|WSO|149|202506|202506|142|198903|202409|23.57|114.02|0.81|1.86|0.78|2.03|2.59|5.93|0.44|0.16|0.43|3.3|2.11|2.83|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|16978537600|16356052635|15498445495|142641649|403.39|0|5800
2025-09-05 11:48:49|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-09-05 11:48:50|russ2000_0085|IDA|150|202506|202506|139|199012|202509|16.1|22.11|3.2|4.45|1.97|3.71|1.53|1.99|0.99|1.08|2.48|1.57|4.92|2.75|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9963054100|6763310610|6329471390|48046517|125.17|0|1985
2025-09-05 11:48:53|russ2000_0086|POOL|111|202506|202506|120|199509|202509|28.66|29.13|1.23|3.73|1.18|2.26|8.55|9.07|1.25|1.2|4.66|1.77|1.5|1.55|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|13254729400|11783824360|12896956200|152208484|315.8|0|4500
2025-09-05 11:48:55|russ2000_0087|MPW|69|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.65|2.9|1.33|0.55|0.93|2|-11.81|-25.13|7.87|7.19|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|205130136|509828000|10261000|11815156000|2673622300|2353516000|35931717|4.45|0|86
2025-09-05 11:48:56|russ2000_0088|GEO|114|202506|202506|125|199406|202509|36.75|32.52|1.74|1.63|1.23|1.21|2.98|2.16|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53294789|67861000|2253527000|4927514400|2985942554|2536038960|74273557|21.14|0|22000
2025-09-05 11:48:58|russ2000_0089|SUI|115|202506|202506|127|199312|202509|148.81|12.61|9.16|13.21|4.73|5.83|6.69|2.18|4.58|0.58|-2.83|-2.6|6.39|2.99|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69292735|1463100000|1278127000|19382995500|16224316107|12575041590|137864699|128.91|0|3146
2025-09-05 11:49:00|russ2000_0090|ACAD|74|202506|202506|59|201012|202509|9.67|19.17|4828.79|14.66|4704.69|4.19|7.09|5.23|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|230917051|761996000|14567000|3596459100|4299501450|3991642500|48792883|25.5|0|570
2025-09-05 11:49:02|russ2000_0091|ACHC|44|202506|202506|51|201212|202509|74.61|15.66|3.22|1.76|1.78|0.67|2.44|0.71|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63718250|131421000|3636046000|4583826100|2137813370|2095579200|58821557|23.65|0|42800
2025-09-05 11:49:03|russ2000_0092|MOG.A|149|202506|202506|142|198503|202009|25.93|16.54|1.06|1.01|0.7|1.69|1.58|3.2|1.15|0.66|-2|11.53|0.33|0.59|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81492220|59014000|654169000|7439193600|6193480084|6404890690|35162699|196.46|0|12809
2025-09-05 11:49:06|russ2000_0094|ENS|77|202506|202506|82|200503|202509|18.04|11.76|1.02|1.15|0.88|1.13|2|2.07|0.62|0.7|3.44|0.77|1.04|0.93|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227194634|346662000|493173000|4816769700|3860277196|4424582226|35540550|103.06|0|11400
2025-09-05 11:49:07|russ2000_0095|FICO|143|202506|202506|140|199009|202509|38.52|59.4|4.11|10.72|4.89|19.5|7.97|50.14|0.63|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|39071329000|36599592536|45178756480|545862938|1518.92|0|4065
2025-09-05 11:49:09|russ2000_0096|PCRX|48|202506|202506|37|201506|202409|624.73|11.1|11.68|6.19|9.72|1.77|11.74|1.59|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|202590000|445864000|191096000|1386590100|1200118194|1128567330|20417262|26.73|0|606
2025-09-05 11:49:11|russ2000_0097|EME|110|202506|202506|119|199512|202509|18.56|26.58|0.28|0.39|0.36|1.88|2.09|9.4|0.43|0.22|3.4|3.18|0.51|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283061845|487161000|399112000|28866014700|28673706796|35190994090|228568935|640.57|0|36000
2025-09-05 11:49:13|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-09-05 11:49:14|russ2000_0099|EEFT|98|202506|202506|88|200309|202509|40.92|12.43|2.99|1.84|2.58|1.01|5.09|2.76|0.53|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|400573571|2307000000|513995000|4022924700|3725315607|4746549015|72179513|90.87|0|7700
2025-09-05 11:49:17|russ2000_0100|CMPR|68|202506|202506|79|200512|202509|74.89|101.1|2.9|1.34|2.73|0.45|13.75|28.22|1.53|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99625200|233982000|494917000|2988903500|1484793018|1585700928|14955090|60.66|0|13000
2025-09-05 11:49:18|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:49:19|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.36|1.77|81.39|0.84|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1219442300|1076100678|883998744|3408142|1.38|0|6096
2025-09-05 11:49:21|russ2000_0105|POR|85|202506|202506|78|200603|202509|20.48|15.74|2.43|2.79|1.42|1.42|1.36|1.21|0.99|1.31|-1.24|-6.17|3.79|4.75|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9645932000|4673910654|3823402500|50871148|42.66|0|2949
2025-09-05 11:49:23|russ2000_0107|RH|74|202503|202503|51|201209|202506|104.39|48.96|1.57|3.33|1.57|1.26|53.6|59.85|-0.54|-35.55|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492536|46084000|1457943000|7743806700|0|0|0||0|5100
2025-09-05 11:49:24|russ2000_0108|SKX|90|202506|202506|83|199912|202009|26.33|33.89|0.8|0.87|0.89|1.02|2.33|1.99|0.25|0.47|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|377269900|1483406000|1935988000|10865179500|9501995741|9746145740|181030656|63.23|0|13100
2025-09-05 11:49:26|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-09-05 11:49:27|russ2000_0111|PRAA|76|202506|202506|89|200306|202509|16.52|7.28|4.19|4.33|3.03|0.57|2.52|0.5|1.08|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61720125|135318000|117498000|4399375000|662695040|779939520|4790661|16.96|0|4412
2025-09-05 11:49:29|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:49:30|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-09-05 11:49:32|russ2000_0117|DRH|66|202506|202506|77|200606|202509|38.31|33.08|3.66|3.12|2.22|1.6|1.17|1.12|0.68|0.7|-2.11|7.98|5.2|4.88|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97662248|103557000|3127147000|2774516600|1766230160|1726856780|23500791|8.6|0|31
2025-09-07 15:45:46|russ2000_0000|QRVO|31|202506|202506|43|201412|202509|115.1|109.28|3.68|4.82|3.44|2.4|2.72|2.5|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8990379900|8620006220|10845000390|164632028|92.89|0|7900
2025-09-07 15:45:50|russ2000_0002|PBYI|54|202506|202506|4|202409|202509|4.56|5.13|4.14|1.62|3|1.05|19.37|2.42|3.01|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102698437|98115000|20353000|204479600|250960281|201187928|3939216|5.03|0|269
2025-09-07 15:45:51|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:45:52|russ2000_0004|DXCM|66|202506|202506|28|201809|202509|131.16|55.91|20.69|21.94|19.95|7.64|21.1|12.27|0.38|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|31222423200|31576022000|7809470000|342350722|80.51|0|5200
2025-09-07 15:45:53|russ2000_0005|BC|150|202506|202506|140|199009|202509|27.91|107.44|0.81|1.41|0.72|0.87|3.79|2.28|1.21|1.27|2.88|8.65|1.91|2.57|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276555039|334700000|897300000|6433284600|4361422970|5315478000|54893390|66.61|0|12828
2025-09-07 15:45:55|russ2000_0006|ODP|137|202503|202506|143|198912|202509|45.56|33.65|0.53|0.09|0.48|0.1|2.59|0.84|0.48|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454338492|177000000|1884000000|1429165600|668174524|1199340000|10786847|22.21|0|40000
2025-09-07 15:45:57|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.2|1.85|0.77|1.35|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|8198415200|1847415152|1380236000|94148871|5.08|0|21569
2025-09-07 15:45:58|russ2000_0008|GPK|123|202506|202506|127|199312|202509|25.73|12.16|1.01|1.23|0.48|0.75|1.88|1.98|2.81|1.81|3.86|5.49|1.97|1.95|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|12094234500|6395876193|5978881000|85395502|21.53|0|18000
2025-09-07 15:46:01|russ2000_0009|MMS|99|202506|202506|112|199709|202509|29.92|16.25|1.45|1.34|1.55|0.96|3.64|2.8|0.07|1|4.07|5.11|0.83|1.36|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|119926629|105376000|244360000|6647993200|4972887500|5480501500|54972661|88.25|0|29600
2025-09-07 15:46:03|russ2000_0010|CGNX|130|202506|202506|143|198912|202509|42.9|63.3|7.09|15.19|7.85|8.27|4.65|5.01|0|0.06|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|7400363100|7545381060|7742398020|99980244|44.94|0|2267
2025-09-07 15:46:04|russ2000_0012|SSNC|59|202506|202506|62|201003|202509|62.19|27.84|6.08|4.77|4.63|3.73|2.67|3.13|0.87|1.01|-5.68|3.11|0.82|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|376280241|2891400000|781100000|25887489300|21667200000|23603040000|104805054|88.8|0|22800
2025-09-07 15:46:06|russ2000_0013|WEX|66|202506|202506|79|200512|202509|31.56|21.64|5.27|4.61|4.24|2.55|5.38|5.99|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|563494136|5666800000|205189000|5640505500|5871817000|7494527010|66809625|171.19|0|5000
2025-09-07 15:46:07|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-09-07 15:46:08|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:46:09|russ2000_0017|TYL|134|202506|202506|142|199003|202509|65.26|79.99|6.09|12.18|7.57|10.94|4.65|6.67|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|23974249500|24219333924|23191303360|202841964|559.96|0|5495
2025-09-07 15:46:11|russ2000_0018|STE|122|202506|202506|132|199209|202509|61.41|37.57|2.4|5.17|2.43|4.36|3.51|3.47|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105420731|279700000|1291515000|25961744200|24162050000|21016322800|129526544|245.3|0|13000
2025-09-07 15:46:12|russ2000_0019|HIW|107|202506|202506|120|199509|202509|36.26|26.99|9.3|7.91|5.04|4.26|1.75|1.47|1.18|1.41|-0.2|4.13|5.99|6.28|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22733072|40008000|2759208000|6848971100|3436197765|3399350500|40192410|31.85|0|398
2025-09-07 15:46:14|russ2000_0021|BDC|111|202506|202506|125|199406|202509|30.76|23.52|1.36|1.47|1.15|2.03|3|4.17|1.01|1.13|2.48|3.57|0.49|0.15|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|6241994600|5132179900|5798856950|40869856|129.83|0|7000
2025-09-07 15:46:16|russ2000_0022|RLJ|47|202506|202506|56|201109|202509|102.96|60.62|3.98|3.31|2.3|0.87|1.16|0.64|0.71|1.05|4.88|10.14|5.76|7.61|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375750156|401162000|141651000|3501399300|1191799568|1288724356|17656406|7.88|0|87
2025-09-07 15:46:17|russ2000_0023|HEI|151|202506|202506|120|199009|202009|31.9|46.37|2.55|8.29|2.64|10.72|3.29|10.98|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|48186603000|0|0|0||0|5900
2025-09-07 15:46:19|russ2000_0025|MANH|99|202506|202506|110|199803|202509|49.8|60.14|4.35|9.81|5.45|12.55|12.8|46.71|0.02|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|12837486300|13019451204|13871777370|115127692|215.31|0|3500
2025-09-07 15:46:21|russ2000_0027|WST|151|202506|202506|139|199012|202509|36.95|37.53|1.92|9.87|1.95|6.19|2.9|6.16|0.48|0.11|1.72|0.43|1.59|0.34|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|17827817300|18027487000|19005334000|156354317|250.73|0|8200
2025-09-07 15:46:23|russ2000_0029|VRNT|69|202506|202506|90|200212|202506|272.65|29.97|2.55|3.02|2.44|1.53|15.84|1.43|-112.8|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1998412900|0|0|0||0|6200
2025-09-07 15:46:25|russ2000_0031|TDY|95|202506|202506|104|199909|202509|21.52|30.23|1.5|3.78|1.52|4.39|3.18|2.48|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|28056093200|25741051938|20753334000|167361382|549.03|0|11790
2025-09-07 15:46:26|russ2000_0032|FAF|52|202506|202506|61|201006|202509|17.02|37.05|0.62|0.8|0.77|1.07|1.27|1.33|0.19|0.35|2.67|3.64|2.65|3.22|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8619308000|6860238000|7567251580|42598747|67.06|0|18412
2025-09-07 15:46:28|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-09-07 15:46:29|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.58|19.21|2.81|6.29|2.2|1.9|3.24|6.23|1.01|3.3|1.75|1.44|2.5|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111112577|480812000|2418423000|8394463600|0|0|0||0|43200
2025-09-07 15:46:31|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:46:32|russ2000_0037|CUBE|72|202506|202506|84|200409|202509|122.04|25.45|10.61|12.45|6.93|8.72|2.27|3.38|0.82|1.22|-3.78|3.1|4.38|4.96|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18205478|14332000|41698000|12999186400|9518130812|8105574080|71597455|41.74|0|3011
2025-09-07 15:46:33|russ2000_0038|PB|94|202506|202506|107|199812|202509|15.45|12.37|5.86|4.39|5.32|3.65|1.53|0.85|0.2|0.41|0.67|7.68|1.81|3.38|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9576249200|6481680704|6303523740|66751995|68.03|0|3901
2025-09-07 15:46:35|russ2000_0039|JACK|122|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.25|5.54|168.69|1.85|-3.22|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35267246|45592000|1259231000|3434492300|0|0|0||0|5200
2025-09-07 15:46:36|russ2000_0000|QRVO|31|202506|202506|43|201412|202509|115.1|109.28|3.68|4.82|3.44|2.4|2.72|2.5|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8990379900|8620006220|10845000390|164632028|92.89|0|7900
2025-09-07 15:46:37|russ2000_0002|PBYI|54|202506|202506|4|202409|202509|4.56|5.13|4.14|1.62|3|1.05|19.37|2.42|3.01|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102698437|98115000|20353000|204479600|250960281|201187928|3939216|5.03|0|269
2025-09-07 15:46:37|russ2000_0040|THS|69|202506|202506|81|200506|202509|35.68|46.56|1.3|0.94|0.86|0.28|1.63|0.6|0.82|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2547380000|917080000|1026040000|15156144|18.16|0|10800
2025-09-07 15:46:38|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:46:39|russ2000_0004|DXCM|66|202506|202506|28|201809|202509|131.16|55.91|20.69|21.94|19.95|7.64|21.1|12.27|0.38|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|31222423200|31576022000|7809470000|342350722|80.51|0|5200
2025-09-07 15:46:38|russ2000_0042|NBIX|101|202506|202506|114|199703|202509|252.54|42.63|23.72|8.53|27.66|5.89|9.59|5.3|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|13806254200|14260971780|14150620000|139890301|144.1|0|780
2025-09-07 15:46:40|russ2000_0043|FANG|43|202506|202506|52|201209|202509|28.34|9.86|11.73|3.46|8.08|2.66|2.3|1.03|0.39|0.39|-4.09|7.9|2.11|2.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|184181998|221000000|18927000000|59004616900|40386151663|21892460590|270499407|138.71|0|712
2025-09-07 15:46:40|russ2000_0005|BC|150|202506|202506|140|199009|202509|27.91|107.44|0.81|1.41|0.72|0.87|3.79|2.28|1.21|1.27|2.88|8.65|1.91|2.57|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276555039|334700000|897300000|6433284600|4361422970|5315478000|54893390|66.61|0|12828
2025-09-07 15:46:42|russ2000_0044|CW|130|202506|202506|141|199006|202509|17.94|40.65|1.51|1.97|1.49|5.55|2.01|6.69|0.37|0.42|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108692651|331664000|538752000|18946900000|18146755539|20161134950|146938266|481.69|0|9100
2025-09-07 15:46:42|russ2000_0006|ODP|137|202503|202506|143|198912|202509|45.56|33.65|0.53|0.09|0.48|0.1|2.59|0.84|0.48|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454338492|177000000|1884000000|1429165600|668174524|1199340000|10786847|22.21|0|40000
2025-09-07 15:46:44|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:46:44|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.2|1.85|0.77|1.35|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|8198415200|1847415152|1380236000|94148871|5.08|0|21569
2025-09-07 15:46:44|russ2000_0047|CNO|74|202506|202506|87|200312|202509|30.32|14.66|-1.25|-4.44|0.68|0.94|0.69|1.53|0.74|1.64|8.61|16.44|1.72|1.64|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7981273700|3867457060|5720215340|28333446|39.74|0|3300
2025-09-07 15:46:45|russ2000_0008|GPK|123|202506|202506|127|199312|202509|25.73|12.16|1.01|1.23|0.48|0.75|1.88|1.98|2.81|1.81|3.86|5.49|1.97|1.95|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|12094234500|6395876193|5978881000|85395502|21.53|0|18000
2025-09-07 15:46:46|russ2000_0048|DAN|149|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.33|2.04|2.25|1.47|2.82|4.65|0.27|1.86|1.94|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541368033|491000000|2326000000|5868075700|2702682045|2978145000|42532178|20.61|0|36300
2025-09-07 15:46:47|russ2000_0009|MMS|99|202506|202506|112|199709|202509|29.92|16.25|1.45|1.34|1.55|0.96|3.64|2.8|0.07|1|4.07|5.11|0.83|1.36|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|119926629|105376000|244360000|6647993200|4972887500|5480501500|54972661|88.25|0|29600
2025-09-07 15:46:48|russ2000_0050|SF|150|202506|202506|145|198906|202509|39.93|21.82|1.13|0.28|1.05|2.07|1.36|2.34|1.13|0.41|0.25|5.44|0.6|1.6|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|896542938|1926063000|839984000|12534952400|11504538942|8374488460|83236046|112.58|0|8300
2025-09-07 15:46:49|russ2000_0010|CGNX|130|202506|202506|143|198912|202509|42.9|63.3|7.09|15.19|7.85|8.27|4.65|5.01|0|0.06|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|7400363100|7545381060|7742398020|99980244|44.94|0|2267
2025-09-07 15:46:50|russ2000_0051|GWRE|45|202506|202506|54|201112|202506|357.89|282.78|8.89|10.36|10.58|16.08|7.82|13.98|0.11|0.48|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|607997279|1149443000|169032000|18602450100|0|0|0||0|2690
2025-09-07 15:46:51|russ2000_0012|SSNC|59|202506|202506|62|201003|202509|62.19|27.84|6.08|4.77|4.63|3.73|2.67|3.13|0.87|1.01|-5.68|3.11|0.82|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|376280241|2891400000|781100000|25887489300|21667200000|23603040000|104805054|88.8|0|22800
2025-09-07 15:46:52|russ2000_0013|WEX|66|202506|202506|79|200512|202509|31.56|21.64|5.27|4.61|4.24|2.55|5.38|5.99|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|563494136|5666800000|205189000|5640505500|5871817000|7494527010|66809625|171.19|0|5000
2025-09-07 15:46:51|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|5203030400|0|0|0||0|28300
2025-09-07 15:46:53|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-09-07 15:46:54|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:46:54|russ2000_0054|TEN|87|202503|202503|87|200312|202509|20.62|4.95|0.47|0.42|0.25|0.82|17.81|0.39|8.43|0.96|-5.46|-41.35|6.38|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217997598|349578000|2939000000|2026466300|669435272|1807614776|7653914|22.22|0|78000
2025-09-07 15:46:55|russ2000_0017|TYL|134|202506|202506|142|199003|202509|65.26|79.99|6.09|12.18|7.57|10.94|4.65|6.67|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|23974249500|24219333924|23191303360|202841964|559.96|0|5495
2025-09-07 15:46:56|russ2000_0055|MTG|120|202506|202506|133|199206|202509|12.54|9.31|2.59|-1.98|3.8|5.83|1.94|1.27|0.38|0.13|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7192255200|6621119200|9646372400|52654293|28.4|0|724
2025-09-07 15:46:57|russ2000_0018|STE|122|202506|202506|132|199209|202509|61.41|37.57|2.4|5.17|2.43|4.36|3.51|3.47|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105420731|279700000|1291515000|25961744200|24162050000|21016322800|129526544|245.3|0|13000
2025-09-07 15:46:58|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:46:59|russ2000_0019|HIW|107|202506|202506|120|199509|202509|36.26|26.99|9.3|7.91|5.04|4.26|1.75|1.47|1.18|1.41|-0.2|4.13|5.99|6.28|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22733072|40008000|2759208000|6848971100|3436197765|3399350500|40192410|31.85|0|398
2025-09-07 15:46:59|russ2000_0057|DLX|150|202506|202506|139|199012|202509|14.99|15.13|1.77|0.96|1.51|0.42|6.88|1.37|-21.84|2.39|7.21|6.61|4.12|6.15|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80711439|38364000|122905000|2364320100|876155200|818824960|7441014|19.52|0|6352
2025-09-07 15:47:00|russ2000_0021|BDC|111|202506|202506|125|199406|202509|30.76|23.52|1.36|1.47|1.15|2.03|3|4.17|1.01|1.13|2.48|3.57|0.49|0.15|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|6241994600|5132179900|5798856950|40869856|129.83|0|7000
2025-09-07 15:47:02|russ2000_0022|RLJ|47|202506|202506|56|201109|202509|102.96|60.62|3.98|3.31|2.3|0.87|1.16|0.64|0.71|1.05|4.88|10.14|5.76|7.61|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375750156|401162000|141651000|3501399300|1191799568|1288724356|17656406|7.88|0|87
2025-09-07 15:47:01|russ2000_0058|CASY|150|202503|202503|141|199003|202506|19.84|35.53|0.5|1.02|0.43|1.22|2.7|5.51|0.7|0.84|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62715545|326662000|3308950000|21970190500|0|0|0||0|37153
2025-09-07 15:47:03|russ2000_0023|HEI|151|202506|202506|120|199009|202009|31.9|46.37|2.55|8.29|2.64|10.72|3.29|10.98|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|48186603000|0|0|0||0|5900
2025-09-07 15:47:04|russ2000_0059|EPR|94|202506|202506|107|199812|202509|33.27|26.24|13.94|8.61|7.88|5.71|1.45|1.74|0.97|1.29|-1.01|8.35|7.67|6.53|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48438731|28720000|189058000|7034779100|4053874248|4064270600|51764154|53.26|0|58
2025-09-07 15:47:05|russ2000_0025|MANH|99|202506|202506|110|199803|202509|49.8|60.14|4.35|9.81|5.45|12.55|12.8|46.71|0.02|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|12837486300|13019451204|13871777370|115127692|215.31|0|3500
2025-09-07 15:47:06|russ2000_0060|MKTX|70|202506|202506|83|200412|202509|42.72|31.57|9.87|28.95|11.01|8.36|7.42|5.05|0|0.05|2.56|0.55|0.93|1.61|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198328906|519609000|156394000|6570048500|7015518750|7153687500|121422013|187.5|0|527
2025-09-07 15:47:07|russ2000_0027|WST|151|202506|202506|139|199012|202509|36.95|37.53|1.92|9.87|1.95|6.19|2.9|6.16|0.48|0.11|1.72|0.43|1.59|0.34|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|17827817300|18027487000|19005334000|156354317|250.73|0|8200
2025-09-07 15:47:07|russ2000_0062|AEO|115|202506|202506|125|199403|202506|19.59|10.38|1.09|0.54|1.09|0.38|3.45|1.27|0.12|1.29|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325395748|126780000|1930842000|3741969600|0|0|0||0|84000
2025-09-07 15:47:09|russ2000_0029|VRNT|69|202506|202506|90|200212|202506|272.65|29.97|2.55|3.02|2.44|1.53|15.84|1.43|-112.8|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1998412900|0|0|0||0|6200
2025-09-07 15:47:10|russ2000_0031|TDY|95|202506|202506|104|199909|202509|21.52|30.23|1.5|3.78|1.52|4.39|3.18|2.48|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|28056093200|25741051938|20753334000|167361382|549.03|0|11790
2025-09-07 15:47:10|russ2000_0063|SXT|151|202506|202506|163|198412|202509|19.73|35.6|1.58|2.26|1.27|3.04|2.41|4.14|0.71|0.64|3.49|3.65|2.47|1.45|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|5471587700|4792010132|4778661160|55196976|112.84|0|4058
2025-09-07 15:47:12|russ2000_0032|FAF|52|202506|202506|61|201006|202509|17.02|37.05|0.62|0.8|0.77|1.07|1.27|1.33|0.19|0.35|2.67|3.64|2.65|3.22|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8619308000|6860238000|7567251580|42598747|67.06|0|18412
2025-09-07 15:47:12|russ2000_0065|SHO|72|202506|202506|84|200409|202509|56.02|478|3.56|3.21|1.93|2.04|1.35|1.07|0.98|0.44|4.5|17.26|5.65|3.77|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275804176|144921000|94462000|2826481600|1818031892|2047991000|21244964|9.56|0|47
2025-09-07 15:47:13|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-09-07 15:47:14|russ2000_0066|GNRC|52|202506|202506|58|201103|202509|22.25|30.12|2.77|5.55|2.09|2.46|5.44|4.14|1.62|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|11841760800|10637215470|11487947590|206923927|181.3|0|5689
2025-09-07 15:47:16|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:47:15|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.58|19.21|2.81|6.29|2.2|1.9|3.24|6.23|1.01|3.3|1.75|1.44|2.5|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111112577|480812000|2418423000|8394463600|0|0|0||0|43200
2025-09-07 15:47:16|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:47:16|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-09-07 15:47:17|russ2000_0037|CUBE|72|202506|202506|84|200409|202509|122.04|25.45|10.61|12.45|6.93|8.72|2.27|3.38|0.82|1.22|-3.78|3.1|4.38|4.96|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18205478|14332000|41698000|12999186400|9518130812|8105574080|71597455|41.74|0|3011
2025-09-07 15:47:17|russ2000_0071|RDN|118|202506|202506|131|199212|202509|11.16|8.91|2.31|-1.1|2.93|4.07|1.33|1.07|0.32|0.41|-2.27|9.24|0.44|2.85|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6656909700|4791629050|6840851610|31530698|35.39|0|1400
2025-09-07 15:47:18|russ2000_0038|PB|94|202506|202506|107|199812|202509|15.45|12.37|5.86|4.39|5.32|3.65|1.53|0.85|0.2|0.41|0.67|7.68|1.81|3.38|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9576249200|6481680704|6303523740|66751995|68.03|0|3901
2025-09-07 15:47:20|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-09-07 15:47:20|russ2000_0039|JACK|122|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.25|5.54|168.69|1.85|-3.22|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35267246|45592000|1259231000|3434492300|0|0|0||0|5200
2025-09-07 15:47:21|russ2000_0073|WWD|99|202506|202506|112|199709|202509|138.87|38.43|1.6|2.23|1.7|4.35|2.62|5.9|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15048710700|14564928750|15403246950|130984539|242.85|0|9000
2025-09-07 15:47:23|russ2000_0076|WWW|149|202506|202506|143|198912|202509|26.38|31.23|1.02|1.39|0.94|1.41|2.3|7.52|0.55|2.5|2.44|5.9|1.07|1.26|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87294556|141000000|287300000|3320452600|2586318735|2576665000|63572135|31.85|0|4000
2025-09-07 15:47:22|russ2000_0040|THS|69|202506|202506|81|200506|202509|35.68|46.56|1.3|0.94|0.86|0.28|1.63|0.6|0.82|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2547380000|917080000|1026040000|15156144|18.16|0|10800
2025-09-07 15:47:26|russ2000_0077|WBS|139|202506|202506|143|198912|202509|16.83|12.58|4.82|0.05|2.63|2.45|1.25|1.14|1.71|0.52|0.02|17.23|2.72|2.58|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15445971100|10360835433|5564653380|70172184|62.01|0|3298
2025-09-07 15:47:28|russ2000_0042|NBIX|101|202506|202506|114|199703|202509|252.54|42.63|23.72|8.53|27.66|5.89|9.59|5.3|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|13806254200|14260971780|14150620000|139890301|144.1|0|780
2025-09-07 15:47:28|russ2000_0081|SYNA|79|202506|202506|91|200209|202506|67.62|15.69|1.83|1.94|2.33|2.56|25.23|1.94|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|272679823|452500000|84300000|3132482400|2701131720|2495430000|31866830|69.9|0|1387
2025-09-07 15:47:30|russ2000_0043|FANG|43|202506|202506|52|201209|202509|28.34|9.86|11.73|3.46|8.08|2.66|2.3|1.03|0.39|0.39|-4.09|7.9|2.11|2.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|184181998|221000000|18927000000|59004616900|40386151663|21892460590|270499407|138.71|0|712
2025-09-07 15:47:30|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|1.02|1.22|0.53|0.53|0.99|-2.46|6.39|3.54|0.34|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3847818000|1393186572|1539347202|25687527|11.79|0|58
2025-09-07 15:47:31|russ2000_0044|CW|130|202506|202506|141|199006|202509|17.94|40.65|1.51|1.97|1.49|5.55|2.01|6.69|0.37|0.42|5.87|4.42|1.32|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108692651|331664000|538752000|18946900000|18146755539|20161134950|146938266|481.69|0|9100
2025-09-07 15:47:33|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:47:32|russ2000_0083|WSO|149|202506|202506|142|198903|202409|23.57|114.02|0.81|1.86|0.78|2.06|2.59|6.01|0.44|0.16|0.43|3.3|2.11|2.79|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|17205192600|16582707570|15713216090|145059657|408.98|0|5800
2025-09-07 15:47:34|russ2000_0047|CNO|74|202506|202506|87|200312|202509|30.32|14.66|-1.25|-4.44|0.68|0.94|0.69|1.53|0.74|1.64|8.61|16.44|1.72|1.64|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7981273700|3867457060|5720215340|28333446|39.74|0|3300
2025-09-07 15:47:35|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-09-07 15:47:35|russ2000_0048|DAN|149|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.33|2.04|2.25|1.47|2.82|4.65|0.27|1.86|1.94|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541368033|491000000|2326000000|5868075700|2702682045|2978145000|42532178|20.61|0|36300
2025-09-07 15:47:36|russ2000_0085|IDA|150|202506|202506|139|199012|202509|16.1|22.15|3.2|4.45|1.97|3.72|1.53|1.99|0.99|1.08|2.48|1.57|4.92|2.74|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9973320300|6773576880|6339079120|47083791|125.36|0|1985
2025-09-07 15:47:37|russ2000_0050|SF|150|202506|202506|145|198906|202509|39.93|21.82|1.13|0.28|1.05|2.07|1.36|2.34|1.13|0.41|0.25|5.44|0.6|1.6|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|896542938|1926063000|839984000|12534952400|11504538942|8374488460|83236046|112.58|0|8300
2025-09-07 15:47:38|russ2000_0086|POOL|111|202506|202506|120|199509|202509|28.68|30.73|1.23|3.73|1.18|2.39|8.55|9.57|1.25|1.2|4.66|1.77|1.5|1.47|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|13899957600|12428986878|13603062510|159166102|333.09|0|4500
2025-09-07 15:47:39|russ2000_0051|GWRE|45|202506|202506|54|201112|202506|357.89|282.78|8.89|10.36|10.58|16.08|7.82|13.98|0.11|0.48|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|607997279|1149443000|169032000|18602450100|0|0|0||0|2690
2025-09-07 15:47:40|russ2000_0087|MPW|69|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.65|3|1.33|0.57|0.93|2|-11.81|-25.13|7.86|6.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|205130136|509828000|10261000|11911332000|2769752540|2438136800|37618860|4.61|0|86
2025-09-07 15:47:41|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|5203030400|0|0|0||0|28300
2025-09-07 15:47:42|russ2000_0088|GEO|114|202506|202506|125|199406|202509|36.74|31.74|1.74|1.63|1.23|1.18|2.98|2.11|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53294789|67861000|2253527000|4855331800|2913907043|2474857320|72151011|20.63|0|22000
2025-09-07 15:47:43|russ2000_0054|TEN|87|202503|202503|87|200312|202509|20.62|4.95|0.47|0.42|0.25|0.82|17.81|0.39|8.43|0.96|-5.46|-41.35|6.38|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217997598|349578000|2939000000|2026466300|669435272|1807614776|7653914|22.22|0|78000
2025-09-07 15:47:44|russ2000_0089|SUI|115|202506|202506|127|199312|202509|148.81|12.7|9.16|13.21|4.73|5.87|6.69|2.19|4.58|0.58|-2.83|-2.6|6.39|2.97|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69292735|1463100000|1278127000|19496887000|16338846614|12663811180|136763890|129.82|0|3146
2025-09-07 15:47:45|russ2000_0055|MTG|120|202506|202506|133|199206|202509|12.54|9.31|2.59|-1.98|3.8|5.83|1.94|1.27|0.38|0.13|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7192255200|6621119200|9646372400|52654293|28.4|0|724
2025-09-07 15:47:46|russ2000_0090|ACAD|74|202506|202506|59|201012|202509|9.65|18.99|4828.79|14.66|4704.69|4.15|7.09|5.18|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|230917051|761996000|14567000|3555968200|4259035554|3954074100|47990565|25.26|0|570
2025-09-07 15:47:48|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:47:48|russ2000_0091|ACHC|44|202506|202506|51|201212|202509|74.61|15.71|3.22|1.76|1.78|0.67|2.44|0.71|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63718250|131421000|3636046000|4590290400|2144140936|2101781760|59303269|23.72|0|42800
2025-09-07 15:47:48|russ2000_0057|DLX|150|202506|202506|139|199012|202509|14.99|15.13|1.77|0.96|1.51|0.42|6.88|1.37|-21.84|2.39|7.21|6.61|4.12|6.15|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80711439|38364000|122905000|2364320100|876155200|818824960|7441014|19.52|0|6352
2025-09-07 15:47:49|russ2000_0092|MOG.A|149|202506|202506|142|198503|202009|25.93|16.54|1.06|1.01|0.7|1.68|1.58|3.18|1.15|0.66|-2|11.53|0.33|0.59|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81492220|59014000|654169000|7389776200|6144300460|6354032350|34301140|194.9|0|12809
2025-09-07 15:47:51|russ2000_0058|CASY|150|202503|202503|141|199003|202506|19.84|35.53|0.5|1.02|0.43|1.22|2.7|5.51|0.7|0.84|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|62715545|326662000|3308950000|21970190500|0|0|0||0|37153
2025-09-07 15:47:53|russ2000_0059|EPR|94|202506|202506|107|199812|202509|33.27|26.24|13.94|8.61|7.88|5.71|1.45|1.74|0.97|1.29|-1.01|8.35|7.67|6.53|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48438731|28720000|189058000|7034779100|4053874248|4064270600|51764154|53.26|0|58
2025-09-07 15:47:55|russ2000_0060|MKTX|70|202506|202506|83|200412|202509|42.72|31.57|9.87|28.95|11.01|8.36|7.42|5.05|0|0.05|2.56|0.55|0.93|1.61|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198328906|519609000|156394000|6570048500|7015518750|7153687500|121422013|187.5|0|527
2025-09-07 15:47:52|russ2000_0094|ENS|77|202506|202506|82|200503|202509|18.04|11.86|1.02|1.15|0.88|1.14|2|2.09|0.62|0.7|3.44|0.77|1.04|0.92|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227194634|346662000|493173000|4846368600|3889867910|4458498585|35505931|103.85|0|11400
2025-09-07 15:47:57|russ2000_0062|AEO|115|202506|202506|125|199403|202506|19.59|10.38|1.09|0.54|1.09|0.38|3.45|1.27|0.12|1.29|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325395748|126780000|1930842000|3741969600|0|0|0||0|84000
2025-09-07 15:47:58|russ2000_0095|FICO|143|202506|202506|140|199009|202509|38.52|59.91|4.11|10.72|4.89|19.66|7.97|50.14|0.63|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|39385057400|36914524642|45567510560|549269226|1531.99|0|4065
2025-09-07 15:48:00|russ2000_0096|PCRX|48|202506|202506|37|201506|202409|624.73|11.1|11.68|6.19|9.71|1.75|11.74|1.57|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|202590000|445864000|191096000|1374008900|1187546810|1116745450|20449674|26.45|0|606
2025-09-07 15:47:59|russ2000_0063|SXT|151|202506|202506|163|198412|202509|19.73|35.6|1.58|2.26|1.27|3.04|2.41|4.14|0.71|0.64|3.49|3.65|2.47|1.45|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|5471587700|4792010132|4778661160|55196976|112.84|0|4058
2025-09-07 15:48:02|russ2000_0065|SHO|72|202506|202506|84|200409|202509|56.02|478|3.56|3.21|1.93|2.04|1.35|1.07|0.98|0.44|4.5|17.26|5.65|3.77|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275804176|144921000|94462000|2826481600|1818031892|2047991000|21244964|9.56|0|47
2025-09-07 15:48:02|russ2000_0097|EME|110|202506|202506|119|199512|202509|18.55|25.95|0.28|0.39|0.35|1.84|2.08|9.17|0.43|0.22|3.4|3.18|0.51|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283061845|487161000|399112000|28186940200|27994655120|34357599800|226823470|625.4|0|36000
2025-09-07 15:48:04|russ2000_0066|GNRC|52|202506|202506|58|201103|202509|22.25|30.12|2.77|5.55|2.09|2.46|5.44|4.14|1.62|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|11841760800|10637215470|11487947590|206923927|181.3|0|5689
2025-09-07 15:48:04|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-09-07 15:48:05|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:48:06|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-09-07 15:48:06|russ2000_0099|EEFT|98|202506|202506|88|200309|202509|40.92|12.47|2.99|1.84|2.58|1.01|5.09|2.76|0.53|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|400573571|2307000000|513995000|4034813600|3737204476|4761697020|73379588|91.16|0|7700
2025-09-07 15:48:08|russ2000_0100|CMPR|68|202506|202506|79|200512|202509|74.95|104.68|2.9|1.34|2.73|0.46|13.75|28.22|1.53|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99625200|233982000|494917000|3041537900|1537419213|1641903648|15522782|62.81|0|13000
2025-09-07 15:48:07|russ2000_0071|RDN|118|202506|202506|131|199212|202509|11.16|8.91|2.31|-1.1|2.93|4.07|1.33|1.07|0.32|0.41|-2.27|9.24|0.44|2.85|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6656909700|4791629050|6840851610|31530698|35.39|0|1400
2025-09-07 15:48:09|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:48:09|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-09-07 15:48:10|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.36|1.73|81.39|0.83|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1195628800|1052707185|864781380|3329313|1.35|0|6096
2025-09-07 15:48:11|russ2000_0073|WWD|99|202506|202506|112|199709|202509|138.87|38.43|1.6|2.23|1.7|4.35|2.62|5.9|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15048710700|14564928750|15403246950|130984539|242.85|0|9000
2025-09-07 15:48:12|russ2000_0105|POR|85|202506|202506|78|200603|202509|20.48|15.8|2.43|2.79|1.42|1.42|1.36|1.22|0.99|1.31|-1.24|-6.17|3.79|4.73|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9662366300|4690344939|3836846250|49630780|42.81|0|2949
2025-09-07 15:48:13|russ2000_0076|WWW|149|202506|202506|143|198912|202509|26.38|31.23|1.02|1.39|0.94|1.41|2.3|7.52|0.55|2.5|2.44|5.9|1.07|1.26|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87294556|141000000|287300000|3320452600|2586318735|2576665000|63572135|31.85|0|4000
2025-09-07 15:48:14|russ2000_0107|RH|74|202503|202503|51|201209|202506|104.39|48.96|1.57|3.33|1.57|1.26|53.6|59.85|-0.54|-35.55|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492536|46084000|1457943000|7743806700|0|0|0||0|5100
2025-09-07 15:48:16|russ2000_0108|SKX|90|202506|202506|83|199912|202009|26.33|33.89|0.8|0.87|0.89|1.02|2.33|1.99|0.25|0.47|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|377269900|1483406000|1935988000|10863676700|9500492974|9744604360|183655491|63.22|0|13100
2025-09-07 15:48:15|russ2000_0077|WBS|139|202506|202506|143|198912|202509|16.83|12.58|4.82|0.05|2.63|2.45|1.25|1.14|1.71|0.52|0.02|17.23|2.72|2.58|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15445971100|10360835433|5564653380|70172184|62.01|0|3298
2025-09-07 15:48:18|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-09-07 15:48:18|russ2000_0081|SYNA|79|202506|202506|91|200209|202506|67.62|15.69|1.83|1.94|2.33|2.56|25.23|1.94|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|272679823|452500000|84300000|3132482400|2701131720|2495430000|31866830|69.9|0|1387
2025-09-07 15:48:19|russ2000_0111|PRAA|76|202506|202506|89|200306|202509|16.52|7.37|4.19|4.33|3.03|0.57|2.52|0.5|1.08|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61720125|135318000|117498000|4407971200|671291320|790056660|4798084|17.18|0|4412
2025-09-07 15:48:20|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|1.02|1.22|0.53|0.53|0.99|-2.46|6.39|3.54|0.34|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3847818000|1393186572|1539347202|25687527|11.79|0|58
2025-09-07 15:48:21|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:48:21|russ2000_0083|WSO|149|202506|202506|142|198903|202409|23.57|114.02|0.81|1.86|0.78|2.06|2.59|6.01|0.44|0.16|0.43|3.3|2.11|2.79|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|17205192600|16582707570|15713216090|145059657|408.98|0|5800
2025-09-07 15:48:22|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-09-07 15:48:24|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-09-07 15:48:24|russ2000_0117|DRH|66|202506|202506|77|200606|202509|38.3|33|3.66|3.12|2.22|1.6|1.17|1.12|0.68|0.7|-2.11|7.98|5.2|4.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97662248|103557000|3127147000|2770417500|1762122648|1722840834|22845629|8.58|0|31
2025-09-07 15:48:25|russ2000_0085|IDA|150|202506|202506|139|199012|202509|16.1|22.15|3.2|4.45|1.97|3.72|1.53|1.99|0.99|1.08|2.48|1.57|4.92|2.74|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9973320300|6773576880|6339079120|47083791|125.36|0|1985
2025-09-07 15:48:25|russ2000_0118|CLDX|143|202506|202506|-174|202606|198200|0|0|66.93|88.11|74.64|262.05|4.98|2.32|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|84612147|624137000|7178000|897610700|1518435354|505015340|31678910|22.87|0|130
2025-09-07 15:48:28|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:48:27|russ2000_0086|POOL|111|202506|202506|120|199509|202509|28.68|30.73|1.23|3.73|1.18|2.39|8.55|9.57|1.25|1.2|4.66|1.77|1.5|1.47|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|13899957600|12428986878|13603062510|159166102|333.09|0|4500
2025-09-07 15:48:29|russ2000_0087|MPW|69|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.65|3|1.33|0.57|0.93|2|-11.81|-25.13|7.86|6.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|205130136|509828000|10261000|11911332000|2769752540|2438136800|37618860|4.61|0|86
2025-09-07 15:48:29|russ2000_0120|CBRL|149|202503|202503|144|198906|202506|23.15|24.03|1.22|1.38|1.11|0.4|3.84|2.94|1.27|2.43|6.2|5.28|1.36|1.61|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61213075|9814000|1822010000|2513210000|0|0|0||0|55000
2025-09-07 15:48:31|russ2000_0088|GEO|114|202506|202506|125|199406|202509|36.74|31.74|1.74|1.63|1.23|1.18|2.98|2.11|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53294789|67861000|2253527000|4855331800|2913907043|2474857320|72151011|20.63|0|22000
2025-09-07 15:48:31|russ2000_0121|SWX|150|202506|202506|143|198912|202509|19.94|32.61|1.76|1.94|0.78|1.19|1.47|1.54|1.53|1.27|-2.96|-2.47|4.13|3.16|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|51071555|355627000|6616829000|10435761000|5657486520|4364815200|28698521|78.6|0|2295
2025-09-07 15:48:33|russ2000_0089|SUI|115|202506|202506|127|199312|202509|148.81|12.7|9.16|13.21|4.73|5.87|6.69|2.19|4.58|0.58|-2.83|-2.6|6.39|2.97|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69292735|1463100000|1278127000|19496887000|16338846614|12663811180|136763890|129.82|0|3146
2025-09-07 15:48:33|russ2000_0123|PRI|52|202506|202506|62|201003|202509|13.47|13.5|1.21|1.58|2.07|2.84|2.34|3.84|0.53|0.83|6.74|6.51|1|1.47|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10756666700|8892975900|10997219500|45136865|273.25|0|2803
2025-09-07 15:48:35|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-09-07 15:48:35|russ2000_0090|ACAD|74|202506|202506|59|201012|202509|9.65|18.99|4828.79|14.66|4704.69|4.15|7.09|5.18|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|230917051|761996000|14567000|3555968200|4259035554|3954074100|47990565|25.26|0|570
2025-09-07 15:48:36|russ2000_0091|ACHC|44|202506|202506|51|201212|202509|74.61|15.71|3.22|1.76|1.78|0.67|2.44|0.71|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63718250|131421000|3636046000|4590290400|2144140936|2101781760|59303269|23.72|0|42800
2025-09-07 15:48:36|russ2000_0127|VSAT|105|202506|202506|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.84|2.77|0.87|0.36|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|138735950|1177492000|3020797000|9928648000|3978573390|1853451150|140527022|29.65|0|6100
2025-09-07 15:48:38|russ2000_0092|MOG.A|149|202506|202506|142|198503|202009|25.93|16.54|1.06|1.01|0.7|1.68|1.58|3.18|1.15|0.66|-2|11.53|0.33|0.59|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81492220|59014000|654169000|7389776200|6144300460|6354032350|34301140|194.9|0|12809
2025-09-07 15:48:38|russ2000_0128|NJR|150|202506|202506|140|199009|202509|19.07|11.5|1.16|2.32|0.81|2.26|2.24|1.95|1.02|1.47|2.16|-9.26|4.63|3.83|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20869314|13601000|4005652000|8268170000|4722794310|4505696200|28653138|47.05|0|1108
2025-09-07 15:48:40|russ2000_0094|ENS|77|202506|202506|82|200503|202509|18.04|11.86|1.02|1.15|0.88|1.14|2|2.09|0.62|0.7|3.44|0.77|1.04|0.92|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227194634|346662000|493173000|4846368600|3889867910|4458498585|35505931|103.85|0|11400
2025-09-07 15:48:41|russ2000_0131|UBSI|146|202506|202506|139|199012|202509|15.76|13.52|4.78|-0.66|4.46|3.13|1.76|1.01|0.74|0.15|3.73|6.67|4.03|3.87|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6229556300|5430876565|4588106106|23243029|38.27|0|2204
2025-09-07 15:48:42|russ2000_0095|FICO|143|202506|202506|140|199009|202509|38.52|59.91|4.11|10.72|4.89|19.66|7.97|50.14|0.63|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|39385057400|36914524642|45567510560|549269226|1531.99|0|4065
2025-09-07 15:48:43|russ2000_0132|NHI|122|202506|202506|135|199112|202509|18.98|25.05|13.47|12.76|10.62|10.15|6.28|2.52|1.07|0.76|6.82|3.35|7.56|4.59|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58165922|18640000|519479000|4839742900|3721898880|3500560000|16863388|78.4|0|16
2025-09-07 15:48:45|russ2000_0096|PCRX|48|202506|202506|37|201506|202409|624.73|11.1|11.68|6.19|9.71|1.75|11.74|1.57|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|202590000|445864000|191096000|1374008900|1187546810|1116745450|20449674|26.45|0|606
2025-09-07 15:48:45|russ2000_0134|RHP|102|202506|202506|115|199612|202509|124.02|24.05|3.26|3.89|2.17|2.65|3.62|7.93|2.08|5.15|1.5|10.89|2.14|4.4|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106615062|450705000|3121446000|10461421800|6349039220|5540279720|62090296|100.78|0|1206
2025-09-07 15:48:46|russ2000_0097|EME|110|202506|202506|119|199512|202509|18.55|25.95|0.28|0.39|0.35|1.84|2.08|9.17|0.43|0.22|3.4|3.18|0.51|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283061845|487161000|399112000|28186940200|27994655120|34357599800|226823470|625.4|0|36000
2025-09-07 15:48:48|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:48:48|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-09-07 15:48:48|russ2000_0137|HNI|151|202506|202506|139|199012|202509|28.78|15.17|0.95|0.74|0.9|0.87|3.6|2.64|0.4|0.72|4.38|6.7|2.24|2.87|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45558226|38200000|440422000|2691058800|2139972224|2009427200|38134196|46.72|0|8500
2025-09-07 15:48:51|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:48:50|russ2000_0099|EEFT|98|202506|202506|88|200309|202509|40.92|12.47|2.99|1.84|2.58|1.01|5.09|2.76|0.53|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|400573571|2307000000|513995000|4034813600|3737204476|4761697020|73379588|91.16|0|7700
2025-09-07 15:48:52|russ2000_0100|CMPR|68|202506|202506|79|200512|202509|74.95|104.68|2.9|1.34|2.73|0.46|13.75|28.22|1.53|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99625200|233982000|494917000|3041537900|1537419213|1641903648|15522782|62.81|0|13000
2025-09-07 15:48:52|russ2000_0140|HR|113|202506|202506|106|199403|202009|83.77|35.73|12.71|11.3|8.25|5.21|1.66|1.32|0.79|1.03|-0.12|-2.28|6.86|6.48|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13650982|25507000|144282000|11359708200|6349336140|2414549760|64944313|18.06|0|297
2025-09-07 15:48:54|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:48:54|russ2000_0141|POST|44|202506|202506|52|201209|202509|60|18.42|2.05|1.99|1.09|0.88|1.49|1.47|1.56|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|660640476|1064000000|1721800000|12176223600|5882323629|7493668000|75613983|108.29|0|10100
2025-09-07 15:48:55|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.36|1.73|81.39|0.83|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1195628800|1052707185|864781380|3329313|1.35|0|6096
2025-09-07 15:48:55|russ2000_0142|OLN|150|202506|202506|155|198609|202506|44.77|40.06|0.85|1.03|0.62|0.44|1.78|1.48|0.86|1.68|3.04|3.8|4.92|3.16|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143308889|223800000|3606700000|5992476400|2901576365|3996449000|68475139|25.31|0|6500
2025-09-07 15:48:57|russ2000_0105|POR|85|202506|202506|78|200603|202509|20.48|15.8|2.43|2.79|1.42|1.42|1.36|1.22|0.99|1.31|-1.24|-6.17|3.79|4.73|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9662366300|4690344939|3836846250|49630780|42.81|0|2949
2025-09-07 15:48:58|russ2000_0144|TXRH|72|202506|202506|84|200409|202509|31.56|25.78|1.51|1.66|1.75|1.99|4.23|7.73|0.17|0.64|3.5|2.48|1.79|1.57|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86445029|176801000|1589433000|11981716800|11220183810|11711604850|182830470|168.85|0|67900
2025-09-07 15:48:59|russ2000_0107|RH|74|202503|202503|51|201209|202506|104.39|48.96|1.57|3.33|1.57|1.26|53.6|59.85|-0.54|-35.55|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492536|46084000|1457943000|7743806700|0|0|0||0|5100
2025-09-07 15:49:00|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-09-07 15:49:01|russ2000_0108|SKX|90|202506|202506|83|199912|202009|26.33|33.89|0.8|0.87|0.89|1.02|2.33|1.99|0.25|0.47|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|377269900|1483406000|1935988000|10863676700|9500492974|9744604360|183655491|63.22|0|13100
2025-09-07 15:49:02|russ2000_0146|ACIW|111|202506|202506|120|199509|202509|104.29|21.2|2.8|3.1|2.79|3.13|4.56|3.72|3.13|0.68|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96852370|189697000|123827000|5941991000|5196493200|5892516000|46864453|50.25|0|4018
2025-09-07 15:49:03|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-09-07 15:49:04|russ2000_0147|NWE|151|202506|202506|80|200509|202509|17.57|15.79|2.88|3.91|1.83|2.33|1.49|1.24|1.33|1.11|1.09|3.89|3.83|4.52|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26380136|26548000|4860759000|6724633000|3557382445|2930937150|28831628|57.95|0|1533
2025-09-07 15:49:05|russ2000_0111|PRAA|76|202506|202506|89|200306|202509|16.52|7.37|4.19|4.33|3.03|0.57|2.52|0.5|1.08|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61720125|135318000|117498000|4407971200|671291320|790056660|4798084|17.18|0|4412
2025-09-07 15:49:07|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:49:06|russ2000_0149|FCNCA|127|202506|202506|135|199112|202509|13.85|45.43|0.78|-4.04|2.11|1.82|1.21|1.16|0.77|1.73|1.47|20.41|0.92|0.41|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|64225669500|25174699760|18938012516|270413741|1925.26|0|7176
2025-09-07 15:49:07|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-09-07 15:49:08|russ2000_0150|MTX|122|202506|202506|132|199209|202509|36.54|1068.5|1.46|1.47|1.34|0.99|1.76|1.22|0.4|0.59|1.68|5.07|0.33|0.69|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157992129|319900000|1023600000|2708921800|2011521771|2186151000|15833956|64.11|0|3628
2025-09-07 15:49:09|russ2000_0117|DRH|66|202506|202506|77|200606|202509|38.3|33|3.66|3.12|2.22|1.6|1.17|1.12|0.68|0.7|-2.11|7.98|5.2|4.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97662248|103557000|3127147000|2770417500|1762122648|1722840834|22845629|8.58|0|31
2025-09-07 15:49:11|russ2000_0151|CAKE|116|202506|202506|129|199306|202509|28.89|18.66|1.66|0.71|1.66|0.81|4|7.53|0.25|5.24|6.75|0.73|2.29|1.78|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|50740493|148763000|2074026000|4971411600|3020004552|2660080620|85583202|60.63|0|46250
2025-09-07 15:49:11|russ2000_0118|CLDX|143|202506|202506|-174|202606|198200|0|0|66.93|88.11|74.64|262.05|4.98|2.32|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|84612147|624137000|7178000|897610700|1518435354|505015340|31678910|22.87|0|130
2025-09-07 15:49:13|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:49:13|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-09-07 15:49:15|russ2000_0153|EPAM|46|202506|202506|55|201112|202509|39.92|24.17|3.4|6.85|3.55|1.91|5.38|2.57|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|454443000|1042553000|402119000|8559116700|9438244160|9870401052|133178196|169.46|0|36739
2025-09-07 15:49:14|russ2000_0120|CBRL|149|202503|202503|144|198906|202506|23.15|24.03|1.22|1.38|1.11|0.4|3.84|2.94|1.27|2.43|6.2|5.28|1.36|1.61|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61213075|9814000|1822010000|2513210000|0|0|0||0|55000
2025-09-07 15:49:17|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|630160112|626721354|0|15.4899|0|6584
2025-09-07 15:49:17|russ2000_0121|SWX|150|202506|202506|143|198912|202509|19.94|32.61|1.76|1.94|0.78|1.19|1.47|1.54|1.53|1.27|-2.96|-2.47|4.13|3.16|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|51071555|355627000|6616829000|10435761000|5657486520|4364815200|28698521|78.6|0|2295
2025-09-07 15:49:19|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-09-07 15:49:19|russ2000_0123|PRI|52|202506|202506|62|201003|202509|13.47|13.5|1.21|1.58|2.07|2.84|2.34|3.84|0.53|0.83|6.74|6.51|1|1.47|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10756666700|8892975900|10997219500|45136865|273.25|0|2803
2025-09-07 15:49:21|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-09-07 15:49:20|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-09-07 15:49:22|russ2000_0157|ABG|78|202506|202506|91|200212|202509|12.52|9.4|0.4|0.43|0.19|0.29|2.32|1.34|2.98|1.21|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43741218|57600000|1013000000|9557611300|5062082548|4969364000|51068394|257.48|0|8500
2025-09-07 15:49:22|russ2000_0127|VSAT|105|202506|202506|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.84|2.77|0.87|0.36|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|138735950|1177492000|3020797000|9928648000|3978573390|1853451150|140527022|29.65|0|6100
2025-09-07 15:49:24|russ2000_0158|THOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:49:24|russ2000_0128|NJR|150|202506|202506|140|199009|202509|19.07|11.5|1.16|2.32|0.81|2.26|2.24|1.95|1.02|1.47|2.16|-9.26|4.63|3.83|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20869314|13601000|4005652000|8268170000|4722794310|4505696200|28653138|47.05|0|1108
2025-09-07 15:49:25|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-09-07 15:49:27|russ2000_0131|UBSI|146|202506|202506|139|199012|202509|15.76|13.52|4.78|-0.66|4.46|3.13|1.76|1.01|0.74|0.15|3.73|6.67|4.03|3.87|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6229556300|5430876565|4588106106|23243029|38.27|0|2204
2025-09-07 15:49:29|russ2000_0132|NHI|122|202506|202506|135|199112|202509|18.98|25.05|13.47|12.76|10.62|10.15|6.28|2.52|1.07|0.76|6.82|3.35|7.56|4.59|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58165922|18640000|519479000|4839742900|3721898880|3500560000|16863388|78.4|0|16
2025-09-07 15:49:32|russ2000_0134|RHP|102|202506|202506|115|199612|202509|124.02|24.05|3.26|3.89|2.17|2.65|3.62|7.93|2.08|5.15|1.5|10.89|2.14|4.4|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106615062|450705000|3121446000|10461421800|6349039220|5540279720|62090296|100.78|0|1206
2025-09-07 15:49:34|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:49:34|russ2000_0137|HNI|151|202506|202506|139|199012|202509|28.78|15.17|0.95|0.74|0.9|0.87|3.6|2.64|0.4|0.72|4.38|6.7|2.24|2.87|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45558226|38200000|440422000|2691058800|2139972224|2009427200|38134196|46.72|0|8500
2025-09-07 15:49:37|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:49:37|russ2000_0140|HR|113|202506|202506|106|199403|202009|83.77|35.73|12.71|11.3|8.25|5.21|1.66|1.32|0.79|1.03|-0.12|-2.28|6.86|6.48|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13650982|25507000|144282000|11359708200|6349336140|2414549760|64944313|18.06|0|297
2025-09-07 15:49:39|russ2000_0141|POST|44|202506|202506|52|201209|202509|60|18.42|2.05|1.99|1.09|0.88|1.49|1.47|1.56|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|660640476|1064000000|1721800000|12176223600|5882323629|7493668000|75613983|108.29|0|10100
2025-09-07 15:49:41|russ2000_0142|OLN|150|202506|202506|155|198609|202506|44.77|40.06|0.85|1.03|0.62|0.44|1.78|1.48|0.86|1.68|3.04|3.8|4.92|3.16|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143308889|223800000|3606700000|5992476400|2901576365|3996449000|68475139|25.31|0|6500
2025-09-07 15:49:43|russ2000_0144|TXRH|72|202506|202506|84|200409|202509|31.56|25.78|1.51|1.66|1.75|1.99|4.23|7.73|0.17|0.64|3.5|2.48|1.79|1.57|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86445029|176801000|1589433000|11981716800|11220183810|11711604850|182830470|168.85|0|67900
2025-09-07 15:49:45|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-09-07 15:49:46|russ2000_0146|ACIW|111|202506|202506|120|199509|202509|104.29|21.2|2.8|3.1|2.79|3.13|4.56|3.72|3.13|0.68|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96852370|189697000|123827000|5941991000|5196493200|5892516000|46864453|50.25|0|4018
2025-09-07 15:49:48|russ2000_0147|NWE|151|202506|202506|80|200509|202509|17.57|15.79|2.88|3.91|1.83|2.33|1.49|1.24|1.33|1.11|1.09|3.89|3.83|4.52|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26380136|26548000|4860759000|6724633000|3557382445|2930937150|28831628|57.95|0|1533
2025-09-07 15:49:51|russ2000_0149|FCNCA|127|202506|202506|135|199112|202509|13.85|45.43|0.78|-4.04|2.11|1.82|1.21|1.16|0.77|1.73|1.47|20.41|0.92|0.41|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|64225669500|25174699760|18938012516|270413741|1925.26|0|7176
2025-09-07 15:49:53|russ2000_0150|MTX|122|202506|202506|132|199209|202509|36.54|1068.5|1.46|1.47|1.34|0.99|1.76|1.22|0.4|0.59|1.68|5.07|0.33|0.69|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157992129|319900000|1023600000|2708921800|2011521771|2186151000|15833956|64.11|0|3628
2025-09-07 15:49:55|russ2000_0151|CAKE|116|202506|202506|129|199306|202509|28.89|18.66|1.66|0.71|1.66|0.81|4|7.53|0.25|5.24|6.75|0.73|2.29|1.78|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|50740493|148763000|2074026000|4971411600|3020004552|2660080620|85583202|60.63|0|46250
2025-09-07 15:49:58|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-09-07 15:50:00|russ2000_0153|EPAM|46|202506|202506|55|201112|202509|39.92|24.17|3.4|6.85|3.55|1.91|5.38|2.57|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|454443000|1042553000|402119000|8559116700|9438244160|9870401052|133178196|169.46|0|36739
2025-09-07 15:50:01|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|630160112|626721354|0|15.4899|0|6584
2025-09-07 15:50:04|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-09-07 15:50:05|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-09-07 15:50:07|russ2000_0157|ABG|78|202506|202506|91|200212|202509|12.52|9.4|0.4|0.43|0.19|0.29|2.32|1.34|2.98|1.21|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43741218|57600000|1013000000|9557611300|5062082548|4969364000|51068394|257.48|0|8500
2025-09-07 15:50:09|russ2000_0158|THOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 15:50:10|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-09-19 04:50:23|russ2000_0000|QRVO|31|202506|202506|43|201412|202509|114.93|105.91|3.68|4.82|3.44|2.33|2.72|2.43|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8506724500|8353675960|10509925020|143320110|90.02|0|7900
2025-09-19 04:50:25|russ2000_0002|PBYI|54|202506|202506|4|202409|202509|4.45|4.6|4.14|1.62|2.99|0.94|19.37|2.17|3.01|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102698437|98115000|20353000|169723800|225016077|180389176|3782699|4.51|0|269
2025-09-19 04:50:26|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:50:27|russ2000_0004|DXCM|66|202506|202506|28|201809|202509|130.83|52.63|20.69|21.94|19.95|7.19|21.09|11.55|0.38|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|29626351100|29720916000|7350660000|314727571|75.78|0|5200
2025-09-19 04:50:29|russ2000_0005|BC|150|202506|202506|140|199009|202509|27.89|105.48|0.81|1.41|0.72|0.85|3.79|2.24|1.21|1.27|2.88|8.65|1.91|2.61|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276555039|334700000|897300000|6323528800|4282195800|5218920000|47728547|65.4|0|12828
2025-09-19 04:50:31|russ2000_0006|ODP|137|202503|202506|143|198912|202509|45.56|33.05|0.53|0.09|0.48|0.1|2.59|0.82|0.48|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454338492|177000000|1884000000|1413221100|656140764|1177740000|9924222|21.81|0|40000
2025-09-19 04:50:33|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.2|1.85|0.77|1.35|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|8194778500|1854688440|1385670000|95228735|5.1|0|21569
2025-09-19 04:50:34|russ2000_0008|GPK|123|202506|202506|127|199312|202509|25.72|11.27|1.01|1.23|0.48|0.7|1.88|1.84|2.81|1.81|3.86|5.49|1.98|2.16|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|11640974000|5926508595|5540115000|74939451|19.95|0|18000
2025-09-19 04:50:36|russ2000_0009|MMS|99|202506|202506|112|199709|202509|29.92|16.42|1.45|1.34|1.55|0.97|3.64|2.83|0.07|1|4.07|5.11|0.83|1.35|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|119926629|105376000|244360000|6660953600|5024166000|5537014320|57759269|89.16|0|29600
2025-09-19 04:50:38|russ2000_0010|CGNX|130|202506|202506|143|198912|202509|42.92|65.03|7.09|15.19|7.85|8.5|4.66|5.15|0|0.06|3.2|0.85|0.97|0.69|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|7255969900|7751896830|7954306110|89398780|46.17|0|2267
2025-09-19 04:50:40|russ2000_0012|SSNC|59|202506|202506|62|201003|202509|62.19|27.98|6.08|4.77|4.63|3.75|2.67|3.14|0.87|1.01|-5.68|3.11|0.82|1.14|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|376280241|2891400000|781100000|25894815900|21779440000|23725308000|96187939|89.26|0|22800
2025-09-19 04:50:41|russ2000_0013|WEX|66|202506|202506|79|200512|202509|31.55|21.28|5.27|4.61|4.24|2.5|5.38|5.89|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|563494136|5666800000|205189000|5508930600|5772690000|7368005700|57037437|168.3|0|5000
2025-09-19 04:50:43|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-09-19 04:50:44|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:50:45|russ2000_0017|TYL|134|202506|202506|142|199003|202509|65.22|75.7|6.09|12.18|7.56|10.35|4.65|6.31|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|22954136300|22918749291|21945924240|156573098|529.89|0|5495
2025-09-19 04:50:47|russ2000_0018|STE|122|202506|202506|132|199209|202509|61.42|38.39|2.4|5.17|2.43|4.45|3.51|3.55|0.31|0.3|3.3|1.55|1.29|0.93|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105420731|279700000|1291515000|26305476400|24690995000|21476402920|135689885|250.67|0|13000
2025-09-19 04:50:50|russ2000_0019|HIW|107|202506|202506|120|199509|202509|36.26|27.25|9.3|7.91|5.04|4.3|1.75|1.48|1.18|1.41|-0.2|4.13|5.99|6.22|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22733072|40008000|2759208000|6844648100|3468563835|3431369500|37277923|32.15|0|398
2025-09-19 04:50:51|russ2000_0021|BDC|111|202506|202506|125|199406|202509|30.76|23.69|1.36|1.47|1.15|2.04|3|4.2|1.01|1.13|2.48|3.57|0.49|0.15|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|6117984700|5170128700|5841735350|35651710|130.79|0|7000
2025-09-19 04:50:53|russ2000_0022|RLJ|47|202506|202506|56|201109|202509|102.95|60|3.98|3.31|2.3|0.86|1.16|0.63|0.71|1.05|4.88|10.14|5.77|7.69|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375750156|401162000|141651000|3460873500|1179700080|1275640860|17706159|7.8|0|87
2025-09-19 04:50:55|russ2000_0023|HEI|151|202506|202506|120|199009|202009|31.9|46.37|2.55|8.29|2.64|10.72|3.29|10.98|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|48186603000|0|0|0||0|5900
2025-09-19 04:50:57|russ2000_0025|MANH|99|202506|202506|110|199803|202509|49.81|60.87|4.35|9.81|5.45|12.7|12.81|47.27|0.02|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|12815717600|13176366702|14038965435|105621909|217.905|0|3500
2025-09-19 04:50:58|russ2000_0027|WST|151|202506|202506|139|199012|202509|36.95|38.17|1.92|9.87|1.95|6.29|2.9|6.26|0.48|0.11|1.72|0.43|1.59|0.33|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|18252789500|18331624000|19325968000|138888959|254.96|0|8200
2025-09-19 04:51:00|russ2000_0029|VRNT|69|202506|202506|90|200212|202506|272.65|29.97|2.55|3.02|2.44|1.53|15.84|1.43|-112.8|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1998412900|0|0|0||0|6200
2025-09-19 04:51:02|russ2000_0031|TDY|95|202506|202506|104|199909|202509|21.53|30.98|1.5|3.78|1.52|4.5|3.18|2.54|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|28142368000|26373994038|21263634000|146198191|562.53|0|11790
2025-09-19 04:51:04|russ2000_0032|FAF|52|202506|202506|61|201006|202509|17.03|37.18|0.62|0.8|0.77|1.07|1.27|1.34|0.19|0.35|2.67|3.64|2.65|3.21|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8595894000|6883767000|7593205470|43236698|67.29|0|18412
2025-09-19 04:51:05|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-09-19 04:51:07|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.58|19.21|2.81|6.29|2.2|1.9|3.24|6.23|1.01|3.3|1.75|1.44|2.5|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111112577|480812000|2418423000|8394463600|0|0|0||0|43200
2025-09-19 04:51:08|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:51:09|russ2000_0037|CUBE|72|202506|202506|84|200409|202509|122.03|24.87|10.61|12.45|6.93|8.52|2.27|3.31|0.82|1.22|-3.78|3.1|4.38|5.07|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18205478|14332000|41698000|12880608100|9301498702|7921091680|65413952|40.79|0|3011
2025-09-19 04:51:10|russ2000_0038|PB|94|202506|202506|107|199812|202509|15.45|12.19|5.86|4.39|5.32|3.6|1.53|0.84|0.2|0.41|0.67|7.68|1.82|3.46|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9366298300|6390214976|6214572060|66792929|67.07|0|3901
2025-09-19 04:51:13|russ2000_0000|QRVO|31|202506|202506|43|201412|202509|114.93|105.91|3.68|4.82|3.44|2.33|2.72|2.43|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|8506724500|8353675960|10509925020|143320110|90.02|0|7900
2025-09-19 04:51:12|russ2000_0039|JACK|122|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.25|5.54|168.69|1.85|-3.22|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35267246|45592000|1259231000|3434492300|0|0|0||0|5200
2025-09-19 04:51:14|russ2000_0002|PBYI|54|202506|202506|4|202409|202509|4.45|4.6|4.14|1.62|2.99|0.94|19.37|2.17|3.01|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102698437|98115000|20353000|169723800|225016077|180389176|3782699|4.51|0|269
2025-09-19 04:51:15|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:51:15|russ2000_0040|THS|69|202506|202506|81|200506|202509|35.63|44.38|1.3|0.94|0.86|0.26|1.62|0.57|0.82|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2493345000|874155000|978015000|14795248|17.31|0|10800
2025-09-19 04:51:16|russ2000_0004|DXCM|66|202506|202506|28|201809|202509|130.83|52.63|20.69|21.94|19.95|7.19|21.09|11.55|0.38|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|29626351100|29720916000|7350660000|314727571|75.78|0|5200
2025-09-19 04:51:16|russ2000_0042|NBIX|101|202506|202506|114|199703|202509|252.56|43.09|23.72|8.53|27.66|5.96|9.59|5.36|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|13670375500|14415358428|14303812000|113648210|145.66|0|780
2025-09-19 04:51:18|russ2000_0043|FANG|43|202506|202506|52|201209|202509|28.35|9.99|11.73|3.46|8.08|2.69|2.3|1.05|0.39|0.39|-4.09|7.9|2.1|2.77|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|184181998|221000000|18927000000|59514112500|40933523627|22189179110|270475534|140.59|0|712
2025-09-19 04:51:17|russ2000_0005|BC|150|202506|202506|140|199009|202509|27.89|105.48|0.81|1.41|0.72|0.85|3.79|2.24|1.21|1.27|2.88|8.65|1.91|2.61|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276555039|334700000|897300000|6323528800|4282195800|5218920000|47728547|65.4|0|12828
2025-09-19 04:51:19|russ2000_0044|CW|130|202506|202506|141|199006|202509|17.96|43.31|1.51|1.97|1.5|5.91|2.01|7.13|0.37|0.42|5.87|4.42|1.32|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108692651|331664000|538752000|19552387100|19333458189|21479567450|149683633|513.19|0|9100
2025-09-19 04:51:19|russ2000_0006|ODP|137|202503|202506|143|198912|202509|45.56|33.05|0.53|0.09|0.48|0.1|2.59|0.82|0.48|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454338492|177000000|1884000000|1413221100|656140764|1177740000|9924222|21.81|0|40000
2025-09-19 04:51:21|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:51:22|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.2|1.85|0.77|1.35|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|8194778500|1854688440|1385670000|95228735|5.1|0|21569
2025-09-19 04:51:22|russ2000_0047|CNO|74|202506|202506|87|200312|202509|30.32|14.61|-1.25|-4.44|0.68|0.93|0.69|1.52|0.74|1.64|8.61|16.44|1.73|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7912452100|3851886020|5697184780|25461921|39.58|0|3300
2025-09-19 04:51:23|russ2000_0008|GPK|123|202506|202506|127|199312|202509|25.72|11.27|1.01|1.23|0.48|0.7|1.88|1.84|2.81|1.81|3.86|5.49|1.98|2.16|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|11640974000|5926508595|5540115000|74939451|19.95|0|18000
2025-09-19 04:51:24|russ2000_0048|DAN|149|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.34|2.04|2.29|1.47|2.82|4.65|0.27|1.86|1.91|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541368033|491000000|2326000000|5844468000|2752513155|3033055000|39574942|20.99|0|36300
2025-09-19 04:51:25|russ2000_0009|MMS|99|202506|202506|112|199709|202509|29.92|16.42|1.45|1.34|1.55|0.97|3.64|2.83|0.07|1|4.07|5.11|0.83|1.35|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|119926629|105376000|244360000|6660953600|5024166000|5537014320|57759269|89.16|0|29600
2025-09-19 04:51:26|russ2000_0050|SF|150|202506|202506|145|198906|202509|39.94|22.39|1.13|0.28|1.05|2.12|1.37|2.4|1.13|0.41|0.25|5.44|0.6|1.56|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|896542938|1926063000|839984000|12682082100|11808042945|8595417850|75449917|115.55|0|8300
2025-09-19 04:51:27|russ2000_0010|CGNX|130|202506|202506|143|198912|202509|42.92|65.03|7.09|15.19|7.85|8.5|4.66|5.15|0|0.06|3.2|0.85|0.97|0.69|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|7255969900|7751896830|7954306110|89398780|46.17|0|2267
2025-09-19 04:51:28|russ2000_0051|GWRE|45|202506|202506|54|201112|202506|357.89|282.78|8.89|10.36|10.58|16.08|7.8|13.12|0.11|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|608025186|1150643000|169032000|18687517100|0|0|0||0|2690
2025-09-19 04:51:29|russ2000_0012|SSNC|59|202506|202506|62|201003|202509|62.19|27.98|6.08|4.77|4.63|3.75|2.67|3.14|0.87|1.01|-5.68|3.11|0.82|1.14|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|376280241|2891400000|781100000|25894815900|21779440000|23725308000|96187939|89.26|0|22800
2025-09-19 04:51:30|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|5203030400|0|0|0||0|28300
2025-09-19 04:51:31|russ2000_0013|WEX|66|202506|202506|79|200512|202509|31.55|21.28|5.27|4.61|4.24|2.5|5.38|5.89|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|563494136|5666800000|205189000|5508930600|5772690000|7368005700|57037437|168.3|0|5000
2025-09-19 04:51:32|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-09-19 04:51:33|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:51:32|russ2000_0054|TEN|88|202506|202506|87|200312|202509|20.72|8.29|0.47|0.42|0.25|0.88|17.81|0.41|8.34|1.01|-5.46|-41.35|6.38|6.46|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|218784216|287220000|2939000000|2234581000|699110958|1887745314|9919984|23.205|0|78000
2025-09-19 04:51:34|russ2000_0017|TYL|134|202506|202506|142|199003|202509|65.22|75.7|6.09|12.18|7.56|10.35|4.65|6.31|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|22954136300|22918749291|21945924240|156573098|529.89|0|5495
2025-09-19 04:51:34|russ2000_0055|MTG|120|202506|202506|133|199206|202509|12.54|9.34|2.59|-1.98|3.8|5.85|1.94|1.27|0.38|0.13|-2.62|10.46|0.62|1.89|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7100046000|6644433000|9680338500|48448660|28.5|0|724
2025-09-19 04:51:37|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:51:36|russ2000_0018|STE|122|202506|202506|132|199209|202509|61.42|38.39|2.4|5.17|2.43|4.45|3.51|3.55|0.31|0.3|3.3|1.55|1.29|0.93|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105420731|279700000|1291515000|26305476400|24690995000|21476402920|135689885|250.67|0|13000
2025-09-19 04:51:37|russ2000_0019|HIW|107|202506|202506|120|199509|202509|36.26|27.25|9.3|7.91|5.04|4.3|1.75|1.48|1.18|1.41|-0.2|4.13|5.99|6.22|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22733072|40008000|2759208000|6844648100|3468563835|3431369500|37277923|32.15|0|398
2025-09-19 04:51:37|russ2000_0057|DLX|150|202506|202506|139|199012|202509|15|15.42|1.77|0.96|1.51|0.43|6.88|1.4|-21.84|2.39|7.21|6.61|4.12|6.03|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80711439|38364000|122905000|2364320100|892762650|834345720|7101103|19.89|0|6352
2025-09-19 04:51:39|russ2000_0021|BDC|111|202506|202506|125|199406|202509|30.76|23.69|1.36|1.47|1.15|2.04|3|4.2|1.01|1.13|2.48|3.57|0.49|0.15|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|6117984700|5170128700|5841735350|35651710|130.79|0|7000
2025-09-19 04:51:41|russ2000_0022|RLJ|47|202506|202506|56|201109|202509|102.95|60|3.98|3.31|2.3|0.86|1.16|0.63|0.71|1.05|4.88|10.14|5.77|7.69|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375750156|401162000|141651000|3460873500|1179700080|1275640860|17706159|7.8|0|87
2025-09-19 04:51:40|russ2000_0058|CASY|151|202506|202506|141|199003|202506|19.82|33.38|0.5|1.02|0.43|1.18|2.7|5.31|0.7|0.79|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|65644119|458073000|3308950000|21771697500|0|0|0||0|37153
2025-09-19 04:51:42|russ2000_0023|HEI|151|202506|202506|120|199009|202009|31.9|46.37|2.55|8.29|2.64|10.72|3.29|10.98|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|48186603000|0|0|0||0|5900
2025-09-19 04:51:43|russ2000_0059|EPR|94|202506|202506|107|199812|202509|33.28|28.01|13.94|8.61|7.89|6.09|1.45|1.86|0.97|1.29|-1.01|8.35|7.66|6.12|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48438731|28720000|189058000|7291292100|4328648676|4339749700|60262144|56.87|0|58
2025-09-19 04:51:44|russ2000_0025|MANH|99|202506|202506|110|199803|202509|49.81|60.87|4.35|9.81|5.45|12.7|12.81|47.27|0.02|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|12815717600|13176366702|14038965435|105621909|217.905|0|3500
2025-09-19 04:51:45|russ2000_0060|MKTX|70|202506|202506|83|200412|202509|42.7|30.26|9.87|28.95|11|8.01|7.42|4.85|0|0.05|2.56|0.55|0.93|1.68|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198328906|519609000|156394000|6421714200|6726105217|6858574045|132281597|179.765|0|527
2025-09-19 04:51:46|russ2000_0027|WST|151|202506|202506|139|199012|202509|36.95|38.17|1.92|9.87|1.95|6.29|2.9|6.26|0.48|0.11|1.72|0.43|1.59|0.33|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|18252789500|18331624000|19325968000|138888959|254.96|0|8200
2025-09-19 04:51:47|russ2000_0062|AEO|115|202506|202506|125|199403|202506|19.59|10.38|1.09|0.54|1.09|0.38|3.45|1.21|0.12|1.29|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325395748|126780000|1930842000|3741969600|0|0|0||0|84000
2025-09-19 04:51:48|russ2000_0029|VRNT|69|202506|202506|90|200212|202506|272.65|29.97|2.55|3.02|2.44|1.53|15.84|1.43|-112.8|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1998412900|0|0|0||0|6200
2025-09-19 04:51:49|russ2000_0031|TDY|95|202506|202506|104|199909|202509|21.53|30.98|1.5|3.78|1.52|4.5|3.18|2.54|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|28142368000|26373994038|21263634000|146198191|562.53|0|11790
2025-09-19 04:51:49|russ2000_0063|SXT|151|202506|202506|163|198412|202509|19.71|32.55|1.58|2.26|1.27|2.78|2.41|3.79|0.71|0.64|3.49|3.65|2.47|1.59|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|4961569900|4381351341|4369146330|53987427|103.17|0|4058
2025-09-19 04:51:51|russ2000_0032|FAF|52|202506|202506|61|201006|202509|17.03|37.18|0.62|0.8|0.77|1.07|1.27|1.34|0.19|0.35|2.67|3.64|2.65|3.21|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8595894000|6883767000|7593205470|43236698|67.29|0|18412
2025-09-19 04:51:52|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-09-19 04:51:52|russ2000_0065|SHO|72|202506|202506|84|200409|202509|56.33|495.75|3.56|3.21|1.93|2.12|1.35|1.11|0.98|0.44|4.5|17.26|5.65|3.63|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275804176|144921000|94462000|2860591800|1885542491|2124040875|23896992|9.915|0|47
2025-09-19 04:51:54|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.58|19.21|2.81|6.29|2.2|1.9|3.24|6.23|1.01|3.3|1.75|1.44|2.5|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111112577|480812000|2418423000|8394463600|0|0|0||0|43200
2025-09-19 04:51:54|russ2000_0066|GNRC|52|202506|202506|58|201103|202509|22.26|30.56|2.77|5.55|2.09|2.49|5.44|4.2|1.62|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|11841174000|10795042881|11658397557|153138072|183.99|0|5689
2025-09-19 04:51:55|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:51:56|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:51:56|russ2000_0037|CUBE|72|202506|202506|84|200409|202509|122.03|24.87|10.61|12.45|6.93|8.52|2.27|3.31|0.82|1.22|-3.78|3.1|4.38|5.07|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18205478|14332000|41698000|12880608100|9301498702|7921091680|65413952|40.79|0|3011
2025-09-19 04:51:56|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-09-19 04:51:57|russ2000_0038|PB|94|202506|202506|107|199812|202509|15.45|12.19|5.86|4.39|5.32|3.6|1.53|0.84|0.2|0.41|0.67|7.68|1.82|3.46|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9366298300|6390214976|6214572060|66792929|67.07|0|3901
2025-09-19 04:51:57|russ2000_0071|RDN|118|202506|202506|131|199212|202509|11.16|9.38|2.31|-1.1|2.94|4.28|1.33|1.12|0.32|0.41|-2.27|9.24|0.44|2.71|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6567512400|5039401900|7194588780|25815085|37.22|0|1400
2025-09-19 04:51:59|russ2000_0039|JACK|122|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.25|5.54|168.69|1.85|-3.22|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35267246|45592000|1259231000|3434492300|0|0|0||0|5200
2025-09-19 04:52:00|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-09-19 04:52:01|russ2000_0040|THS|69|202506|202506|81|200506|202509|35.63|44.38|1.3|0.94|0.86|0.26|1.62|0.57|0.82|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2493345000|874155000|978015000|14795248|17.31|0|10800
2025-09-19 04:52:02|russ2000_0073|WWD|99|202506|202506|112|199709|202509|138.86|37.96|1.6|2.23|1.69|4.29|2.62|5.83|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|14727291800|14387402750|15215503030|123112731|239.89|0|9000
2025-09-19 04:52:03|russ2000_0042|NBIX|101|202506|202506|114|199703|202509|252.56|43.09|23.72|8.53|27.66|5.96|9.59|5.36|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|13670375500|14415358428|14303812000|113648210|145.66|0|780
2025-09-19 04:52:05|russ2000_0043|FANG|43|202506|202506|52|201209|202509|28.35|9.99|11.73|3.46|8.08|2.69|2.3|1.05|0.39|0.39|-4.09|7.9|2.1|2.77|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|184181998|221000000|18927000000|59514112500|40933523627|22189179110|270475534|140.59|0|712
2025-09-19 04:52:04|russ2000_0076|WWW|149|202506|202506|143|198912|202509|26.37|29.81|1.02|1.39|0.94|1.35|2.3|7.18|0.55|2.5|2.44|5.9|1.07|1.32|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87294556|141000000|287300000|3222947400|2468980256|2459764500|57390649|30.405|0|4000
2025-09-19 04:52:06|russ2000_0044|CW|130|202506|202506|141|199006|202509|17.96|43.31|1.51|1.97|1.5|5.91|2.01|7.13|0.37|0.42|5.87|4.42|1.32|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108692651|331664000|538752000|19552387100|19333458189|21479567450|149683633|513.19|0|9100
2025-09-19 04:52:08|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:52:07|russ2000_0077|WBS|139|202506|202506|143|198912|202509|16.83|12.65|4.82|0.05|2.63|2.46|1.25|1.14|1.71|0.52|0.02|17.23|2.72|2.57|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15219954600|10417643755|5595164300|75757798|62.35|0|3298
2025-09-19 04:52:08|russ2000_0047|CNO|74|202506|202506|87|200312|202509|30.32|14.61|-1.25|-4.44|0.68|0.93|0.69|1.52|0.74|1.64|8.61|16.44|1.73|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7912452100|3851886020|5697184780|25461921|39.58|0|3300
2025-09-19 04:52:09|russ2000_0081|SYNA|79|202506|202506|91|200209|202506|67.62|15.69|1.83|1.94|2.33|2.72|25.23|2.08|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|272679823|452500000|84300000|3238499900|2903382370|2654295000|33369499|74.35|0|1387
2025-09-19 04:52:10|russ2000_0048|DAN|149|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.34|2.04|2.29|1.47|2.82|4.65|0.27|1.86|1.91|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541368033|491000000|2326000000|5844468000|2752513155|3033055000|39574942|20.99|0|36300
2025-09-19 04:52:11|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|1.05|1.22|0.55|0.53|0.99|-2.46|6.39|3.54|0.33|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3849003700|1443998296|1595489636|32901644|12.22|0|58
2025-09-19 04:52:12|russ2000_0050|SF|150|202506|202506|145|198906|202509|39.94|22.39|1.13|0.28|1.05|2.12|1.37|2.4|1.13|0.41|0.25|5.44|0.6|1.56|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|896542938|1926063000|839984000|12682082100|11808042945|8595417850|75449917|115.55|0|8300
2025-09-19 04:52:13|russ2000_0083|WSO|149|202506|202506|142|198903|202409|23.57|114.02|0.81|1.86|0.78|1.94|2.59|5.65|0.44|0.16|0.43|3.3|2.11|2.96|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|16335470100|15592156575|14774603275|146383623|384.55|0|5800
2025-09-19 04:52:14|russ2000_0051|GWRE|45|202506|202506|54|201112|202506|357.89|282.78|8.89|10.36|10.58|16.08|7.8|13.12|0.11|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|608025186|1150643000|169032000|18687517100|0|0|0||0|2690
2025-09-19 04:52:15|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-09-19 04:52:16|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|5203030400|0|0|0||0|28300
2025-09-19 04:52:17|russ2000_0085|IDA|150|202506|202506|139|199012|202509|16.1|22.2|3.2|4.45|1.97|3.73|1.53|2|0.99|1.08|2.48|1.57|4.92|2.74|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9968997700|6790056945|6354502055|41841565|125.665|0|1985
2025-09-19 04:52:18|russ2000_0054|TEN|88|202506|202506|87|200312|202509|20.72|8.29|0.47|0.42|0.25|0.88|17.81|0.41|8.34|1.01|-5.46|-41.35|6.38|6.46|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|218784216|287220000|2939000000|2234581000|699110958|1887745314|9919984|23.205|0|78000
2025-09-19 04:52:20|russ2000_0086|POOL|111|202506|202506|120|199509|202509|28.67|30|1.23|3.73|1.18|2.33|8.55|9.34|1.25|1.2|4.66|1.77|1.5|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|13535733900|12135697266|13282067970|152332322|325.23|0|4500
2025-09-19 04:52:20|russ2000_0055|MTG|120|202506|202506|133|199206|202509|12.54|9.34|2.59|-1.98|3.8|5.85|1.94|1.27|0.38|0.13|-2.62|10.46|0.62|1.89|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7100046000|6644433000|9680338500|48448660|28.5|0|724
2025-09-19 04:52:22|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:52:22|russ2000_0087|MPW|69|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.65|3.29|1.33|0.63|0.93|2|-11.81|-25.13|7.85|6.34|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|205130136|509828000|10261000|12121717000|3034110700|2670844000|43905267|5.05|0|86
2025-09-19 04:52:23|russ2000_0057|DLX|150|202506|202506|139|199012|202509|15|15.42|1.77|0.96|1.51|0.43|6.88|1.4|-21.84|2.39|7.21|6.61|4.12|6.03|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80711439|38364000|122905000|2364320100|892762650|834345720|7101103|19.89|0|6352
2025-09-19 04:52:24|russ2000_0088|GEO|114|202506|202506|125|199406|202509|36.76|33.8|1.74|1.63|1.23|1.25|2.99|2.25|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53294789|67861000|2253527000|4994035700|3103176817|2635609080|73021919|21.97|0|22000
2025-09-19 04:52:26|russ2000_0089|SUI|115|202506|202506|127|199312|202509|148.81|12.53|9.16|13.21|4.73|5.79|6.69|2.16|4.58|0.58|-2.83|-2.6|6.39|3.01|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69292735|1463100000|1278127000|19326675500|16117337062|12492124940|113004421|128.06|0|3146
2025-09-19 04:52:26|russ2000_0058|CASY|151|202506|202506|141|199003|202506|19.82|33.38|0.5|1.02|0.43|1.18|2.7|5.31|0.7|0.79|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|65644119|458073000|3308950000|21771697500|0|0|0||0|37153
2025-09-19 04:52:28|russ2000_0090|ACAD|74|202506|202506|59|201012|202509|9.61|18.61|4828.79|14.66|4704.69|4.06|7.09|5.08|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|230917051|761996000|14567000|3377133200|4173888565|3875023925|49706265|24.755|0|570
2025-09-19 04:52:29|russ2000_0059|EPR|94|202506|202506|107|199812|202509|33.28|28.01|13.94|8.61|7.89|6.09|1.45|1.86|0.97|1.29|-1.01|8.35|7.66|6.12|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48438731|28720000|189058000|7291292100|4328648676|4339749700|60262144|56.87|0|58
2025-09-19 04:52:30|russ2000_0091|ACHC|44|202506|202506|51|201212|202509|74.58|14.61|3.22|1.76|1.78|0.63|2.44|0.66|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63718250|131421000|3636046000|4424066500|1994087228|1954692480|59171189|22.06|0|42800
2025-09-19 04:52:31|russ2000_0060|MKTX|70|202506|202506|83|200412|202509|42.7|30.26|9.87|28.95|11|8.01|7.42|4.85|0|0.05|2.56|0.55|0.93|1.68|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198328906|519609000|156394000|6421714200|6726105217|6858574045|132281597|179.765|0|527
2025-09-19 04:52:32|russ2000_0092|MOG.A|149|202506|202506|142|198503|202009|25.93|16.54|1.06|1.01|0.7|1.72|1.58|3.25|1.15|0.66|-2|11.53|0.33|0.58|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81492220|59014000|654169000|7417652700|6286164760|6500739100|25320005|199.4|0|12809
2025-09-19 04:52:33|russ2000_0062|AEO|115|202506|202506|125|199403|202506|19.59|10.38|1.09|0.54|1.09|0.38|3.45|1.21|0.12|1.29|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325395748|126780000|1930842000|3741969600|0|0|0||0|84000
2025-09-19 04:52:35|russ2000_0094|ENS|77|202506|202506|82|200503|202509|18.05|12.72|1.02|1.15|0.88|1.22|2|2.24|0.62|0.7|3.44|0.77|1.03|0.88|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227194634|346662000|493173000|4993988200|4172665240|4782635940|37829921|111.4|0|11400
2025-09-19 04:52:35|russ2000_0063|SXT|151|202506|202506|163|198412|202509|19.71|32.55|1.58|2.26|1.27|2.78|2.41|3.79|0.71|0.64|3.49|3.65|2.47|1.59|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|4961569900|4381351341|4369146330|53987427|103.17|0|4058
2025-09-19 04:52:37|russ2000_0095|FICO|143|202506|202506|140|199009|202509|38.52|59.52|4.11|10.72|4.89|19.54|7.97|50.14|0.63|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|39861290800|36672843768|45269178240|488031744|1521.96|0|4065
2025-09-19 04:52:38|russ2000_0065|SHO|72|202506|202506|84|200409|202509|56.33|495.75|3.56|3.21|1.93|2.12|1.35|1.11|0.98|0.44|4.5|17.26|5.65|3.63|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275804176|144921000|94462000|2860591800|1885542491|2124040875|23896992|9.915|0|47
2025-09-19 04:52:39|russ2000_0096|PCRX|48|202506|202506|37|201506|202409|624.73|11.1|11.68|6.19|9.72|1.77|11.74|1.58|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|202590000|445864000|191096000|1356934500|1196301881|1124978545|19089893|26.645|0|606
2025-09-19 04:52:39|russ2000_0066|GNRC|52|202506|202506|58|201103|202509|22.26|30.56|2.77|5.55|2.09|2.49|5.44|4.2|1.62|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|11841174000|10795042881|11658397557|153138072|183.99|0|5689
2025-09-19 04:52:41|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:52:41|russ2000_0097|EME|110|202506|202506|119|199512|202509|18.55|26.08|0.28|0.39|0.35|1.84|2.08|9.22|0.43|0.22|3.4|3.18|0.51|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283061845|487161000|399112000|27798386100|28139015150|34534771625|231427351|628.625|0|36000
2025-09-19 04:52:42|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-09-19 04:52:43|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-09-19 04:52:43|russ2000_0071|RDN|118|202506|202506|131|199212|202509|11.16|9.38|2.31|-1.1|2.94|4.28|1.33|1.12|0.32|0.41|-2.27|9.24|0.44|2.71|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6567512400|5039401900|7194588780|25815085|37.22|0|1400
2025-09-19 04:52:45|russ2000_0099|EEFT|98|202506|202506|88|200309|202509|40.91|12.2|2.99|1.84|2.58|0.99|5.09|2.62|0.53|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|400573571|2307000000|513995000|3819668300|3537533340|4659839745|77129759|89.21|0|7700
2025-09-19 04:52:45|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-09-19 04:52:47|russ2000_0100|CMPR|68|202506|202506|79|200512|202509|74.95|105.03|2.9|1.34|2.73|0.47|13.75|28.22|1.53|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99625200|233982000|494917000|3026114800|1542559446|1647393216|14173545|63.02|0|13000
2025-09-19 04:52:47|russ2000_0073|WWD|99|202506|202506|112|199709|202509|138.86|37.96|1.6|2.23|1.69|4.29|2.62|5.83|0.47|0.39|1.65|1.77|1.46|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|14727291800|14387402750|15215503030|123112731|239.89|0|9000
2025-09-19 04:52:49|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:52:49|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.93|81.39|0.92|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1227380100|1173573566|964071094|3187683|1.505|0|6096
2025-09-19 04:52:49|russ2000_0076|WWW|149|202506|202506|143|198912|202509|26.37|29.81|1.02|1.39|0.94|1.35|2.3|7.18|0.55|2.5|2.44|5.9|1.07|1.32|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87294556|141000000|287300000|3222947400|2468980256|2459764500|57390649|30.405|0|4000
2025-09-19 04:52:52|russ2000_0105|POR|85|202506|202506|78|200603|202509|20.48|15.74|2.43|2.79|1.42|1.42|1.36|1.21|0.99|1.31|-1.24|-6.17|3.79|4.75|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9606489500|4672267226|3822058125|44855745|42.645|0|2949
2025-09-19 04:52:52|russ2000_0077|WBS|139|202506|202506|143|198912|202509|16.83|12.65|4.82|0.05|2.63|2.46|1.25|1.14|1.71|0.52|0.02|17.23|2.72|2.57|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15219954600|10417643755|5595164300|75757798|62.35|0|3298
2025-09-19 04:52:54|russ2000_0107|RH|75|202506|202506|51|201209|202506|104.09|38.29|1.57|3.33|1.57|1.23|53.6|59.85|-1.84|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54207786|34560000|1457943000|7729072700|0|0|0||0|5100
2025-09-19 04:52:55|russ2000_0081|SYNA|79|202506|202506|91|200209|202506|67.62|15.69|1.83|1.94|2.33|2.72|25.23|2.08|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|272679823|452500000|84300000|3238499900|2903382370|2654295000|33369499|74.35|0|1387
2025-09-19 04:52:56|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-09-19 04:52:56|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|1.05|1.22|0.55|0.53|0.99|-2.46|6.39|3.54|0.33|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3849003700|1443998296|1595489636|32901644|12.22|0|58
2025-09-19 04:52:58|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-09-19 04:52:58|russ2000_0083|WSO|149|202506|202506|142|198903|202409|23.57|114.02|0.81|1.86|0.78|1.94|2.59|5.65|0.44|0.16|0.43|3.3|2.11|2.96|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|16335470100|15592156575|14774603275|146383623|384.55|0|5800
2025-09-19 04:52:59|russ2000_0111|PRAA|76|202506|202506|89|200306|202509|16.52|7.42|4.19|4.33|3.03|0.58|2.52|0.51|1.08|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61720125|135318000|117498000|4389215800|675980200|795575100|4215975|17.3|0|4412
2025-09-19 04:53:01|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:53:01|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-09-19 04:53:02|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-09-19 04:53:02|russ2000_0085|IDA|150|202506|202506|139|199012|202509|16.1|22.2|3.2|4.45|1.97|3.73|1.53|2|0.99|1.08|2.48|1.57|4.92|2.74|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|9968997700|6790056945|6354502055|41841565|125.665|0|1985
2025-09-19 04:53:04|russ2000_0117|DRH|66|202506|202506|77|200606|202509|38.29|32.1|3.66|3.12|2.22|1.55|1.17|1.09|0.68|0.7|-2.11|7.98|5.21|5.03|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97662248|103557000|3127147000|2678187900|1714064758|1675854266|23145080|8.346|0|31
2025-09-19 04:53:05|russ2000_0086|POOL|111|202506|202506|120|199509|202509|28.67|30|1.23|3.73|1.18|2.33|8.55|9.34|1.25|1.2|4.66|1.77|1.5|1.51|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|13535733900|12135697266|13282067970|152332322|325.23|0|4500
2025-09-19 04:53:07|russ2000_0087|MPW|69|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.65|3.29|1.33|0.63|0.93|2|-11.81|-25.13|7.85|6.34|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|205130136|509828000|10261000|12121717000|3034110700|2670844000|43905267|5.05|0|86
2025-09-19 04:53:09|russ2000_0088|GEO|114|202506|202506|125|199406|202509|36.76|33.8|1.74|1.63|1.23|1.25|2.99|2.25|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53294789|67861000|2253527000|4994035700|3103176817|2635609080|73021919|21.97|0|22000
2025-09-19 04:53:11|russ2000_0089|SUI|115|202506|202506|127|199312|202509|148.81|12.53|9.16|13.21|4.73|5.79|6.69|2.16|4.58|0.58|-2.83|-2.6|6.39|3.01|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69292735|1463100000|1278127000|19326675500|16117337062|12492124940|113004421|128.06|0|3146
2025-09-19 04:53:14|russ2000_0090|ACAD|74|202506|202506|59|201012|202509|9.61|18.61|4828.79|14.66|4704.69|4.06|7.09|5.08|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|230917051|761996000|14567000|3377133200|4173888565|3875023925|49706265|24.755|0|570
2025-09-19 04:53:15|russ2000_0091|ACHC|44|202506|202506|51|201212|202509|74.58|14.61|3.22|1.76|1.78|0.63|2.44|0.66|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63718250|131421000|3636046000|4424066500|1994087228|1954692480|59171189|22.06|0|42800
2025-09-19 04:53:17|russ2000_0092|MOG.A|149|202506|202506|142|198503|202009|25.93|16.54|1.06|1.01|0.7|1.72|1.58|3.25|1.15|0.66|-2|11.53|0.33|0.58|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81492220|59014000|654169000|7417652700|6286164760|6500739100|25320005|199.4|0|12809
2025-09-19 04:53:20|russ2000_0094|ENS|77|202506|202506|82|200503|202509|18.05|12.72|1.02|1.15|0.88|1.22|2|2.24|0.62|0.7|3.44|0.77|1.03|0.88|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227194634|346662000|493173000|4993988200|4172665240|4782635940|37829921|111.4|0|11400
2025-09-19 04:53:22|russ2000_0095|FICO|143|202506|202506|140|199009|202509|38.52|59.52|4.11|10.72|4.89|19.54|7.97|50.14|0.63|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|39861290800|36672843768|45269178240|488031744|1521.96|0|4065
2025-09-19 04:53:24|russ2000_0096|PCRX|48|202506|202506|37|201506|202409|624.73|11.1|11.68|6.19|9.72|1.77|11.74|1.58|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|202590000|445864000|191096000|1356934500|1196301881|1124978545|19089893|26.645|0|606
2025-09-19 04:53:26|russ2000_0097|EME|110|202506|202506|119|199512|202509|18.55|26.08|0.28|0.39|0.35|1.84|2.08|9.22|0.43|0.22|3.4|3.18|0.51|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283061845|487161000|399112000|27798386100|28139015150|34534771625|231427351|628.625|0|36000
2025-09-19 04:53:28|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-09-19 04:53:30|russ2000_0099|EEFT|98|202506|202506|88|200309|202509|40.91|12.2|2.99|1.84|2.58|0.99|5.09|2.62|0.53|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|400573571|2307000000|513995000|3819668300|3537533340|4659839745|77129759|89.21|0|7700
2025-09-19 04:53:32|russ2000_0100|CMPR|68|202506|202506|79|200512|202509|74.95|105.03|2.9|1.34|2.73|0.47|13.75|28.22|1.53|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99625200|233982000|494917000|3026114800|1542559446|1647393216|14173545|63.02|0|13000
2025-09-19 04:53:34|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:53:35|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.93|81.39|0.92|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1227380100|1173573566|964071094|3187683|1.505|0|6096
2025-09-19 04:53:37|russ2000_0105|POR|85|202506|202506|78|200603|202509|20.48|15.74|2.43|2.79|1.42|1.42|1.36|1.21|0.99|1.31|-1.24|-6.17|3.79|4.75|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9606489500|4672267226|3822058125|44855745|42.645|0|2949
2025-09-19 04:53:39|russ2000_0107|RH|75|202506|202506|51|201209|202506|104.09|38.29|1.57|3.33|1.57|1.23|53.6|59.85|-1.84|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54207786|34560000|1457943000|7729072700|0|0|0||0|5100
2025-09-19 04:53:40|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-09-19 04:53:42|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-09-19 04:53:44|russ2000_0111|PRAA|76|202506|202506|89|200306|202509|16.52|7.42|4.19|4.33|3.03|0.58|2.52|0.51|1.08|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61720125|135318000|117498000|4389215800|675980200|795575100|4215975|17.3|0|4412
2025-09-19 04:53:45|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-19 04:53:46|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-09-19 04:53:48|russ2000_0117|DRH|66|202506|202506|77|200606|202509|38.29|32.1|3.66|3.12|2.22|1.55|1.17|1.09|0.68|0.7|-2.11|7.98|5.21|5.03|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97662248|103557000|3127147000|2678187900|1714064758|1675854266|23145080|8.346|0|31
2025-09-26 17:30:15|russ2000_0000|QRVO|31|202506|202506|43|201412|202509|115.13|109.75|3.68|4.82|3.44|2.41|2.72|2.51|0.23|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672072679|1165478000|1235676000|9033927400|8657125420|10891700790|188921604|93.29|0|7900
2025-09-26 17:30:16|russ2000_0002|PBYI|54|202506|202506|4|202409|202509|4.51|4.89|4.14|1.62|3|1|19.37|2.3|3.01|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102698437|98115000|20353000|187857300|238986033|191588504|2984823|4.79|0|269
2025-09-26 17:30:18|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 17:30:19|russ2000_0004|DXCM|66|202506|202506|28|201809|202509|130.32|47.52|20.69|21.94|19.93|6.49|21.07|10.43|0.38|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|431625747|2929300000|455900000|26434207000|26838246000|6637710000|368805768|68.43|0|5200
2025-09-26 17:30:20|russ2000_0005|BC|150|202506|202506|140|199009|202509|27.85|101.18|0.81|1.41|0.72|0.82|3.79|2.15|1.21|1.27|2.88|8.65|1.92|2.73|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276555039|334700000|897300000|6114470300|4107372210|5005854000|45616763|62.73|0|12828
2025-09-26 17:30:22|russ2000_0006|ODP|137|202503|202506|143|198912|202509|45.65|42.39|0.53|0.09|0.48|0.13|2.59|1.06|0.48|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454338492|177000000|1884000000|1602449500|841761512|1510920000|24138734|27.98|0|40000
2025-09-26 17:30:24|russ2000_0007|JBLU|78|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.2|1.85|0.76|1.35|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|999983299|3064000000|9439000000|8151138800|1834686898|1370726500|91510379|5.045|0|21569
2025-09-26 17:30:26|russ2000_0008|GPK|123|202506|202506|127|199312|202509|25.71|10.93|1.01|1.23|0.48|0.68|1.88|1.78|2.81|1.81|3.86|5.49|1.98|2.22|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52381873|120000000|3437400000|11406937500|5745297054|5370718000|74798406|19.34|0|18000
2025-09-26 17:30:28|russ2000_0009|MMS|99|202506|202506|112|199709|202509|29.92|16.21|1.45|1.34|1.55|0.95|3.64|2.8|0.07|1|4.07|5.11|0.83|1.36|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|119926629|105376000|244360000|6619254900|4959927000|5466218040|53574902|88.02|0|29600
2025-09-26 17:30:30|russ2000_0010|CGNX|130|202506|202506|143|198912|202509|42.91|64.06|7.09|15.19|7.85|8.37|4.65|5.07|0|0.06|3.2|0.85|0.97|0.7|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171745736|228203000|109755000|7388610100|7636886015|7836292255|91141915|45.485|0|2267
2025-09-26 17:30:32|russ2000_0012|SSNC|59|202506|202506|62|201003|202509|62.18|27.55|6.08|4.77|4.63|3.69|2.67|3.1|0.87|1.01|-5.68|3.11|0.82|1.16|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|376280241|2891400000|781100000|25477198700|21447600000|23363820000|97569504|87.9|0|22800
2025-09-26 17:30:33|russ2000_0013|WEX|66|202506|202506|79|200512|202509|31.54|20.28|5.27|4.61|4.24|2.39|5.37|5.62|1.62|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|563494136|5666800000|205189000|5190615300|5503092000|7023902760|57860804|160.44|0|5000
2025-09-26 17:30:35|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-09-26 17:30:36|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 17:30:37|russ2000_0017|TYL|134|202506|202506|142|199003|202509|65.21|75.47|6.09|12.18|7.56|10.32|4.65|6.29|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|66596367|892346000|191626000|22341549200|22849113732|21879244480|165182133|528.28|0|5495
2025-09-26 17:30:39|russ2000_0018|STE|122|202506|202506|132|199209|202509|61.42|38.03|2.4|5.17|2.43|4.41|3.51|3.52|0.31|0.3|3.3|1.55|1.29|0.94|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|105420731|279700000|1291515000|25852419600|24463460000|21278491360|128064367|248.36|0|13000
2025-09-26 17:30:41|russ2000_0019|HIW|107|202506|202506|120|199509|202509|36.26|26.53|9.3|7.91|5.04|4.19|1.75|1.44|1.18|1.41|-0.2|4.13|6|6.39|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22733072|40008000|2759208000|6761431900|3377938839|3341716300|35203652|31.31|0|398
2025-09-26 17:30:43|russ2000_0021|BDC|111|202506|202506|125|199406|202509|30.75|22.46|1.36|1.47|1.15|1.93|2.99|3.98|1.01|1.13|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211186495|301486000|396613000|6030424900|4901324700|5538013350|33901044|123.99|0|7000
2025-09-26 17:30:44|russ2000_0022|RLJ|47|202506|202506|56|201109|202509|102.88|57.46|3.98|3.31|2.3|0.83|1.16|0.6|0.71|1.05|4.88|10.14|5.77|8.03|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375750156|401162000|141651000|3424850600|1129789692|1221671439|17529540|7.47|0|87
2025-09-26 17:30:46|russ2000_0023|HEI|151|202506|202506|120|199009|202009|31.9|46.37|2.55|8.29|2.64|10.72|3.29|10.98|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|48186603000|0|0|0||0|5900
2025-09-26 17:30:48|russ2000_0025|MANH|99|202506|202506|110|199803|202509|49.79|58.99|4.35|9.81|5.44|12.31|12.8|45.81|0.02|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|102868781|230593000|49075000|12498257400|12770321396|13606338130|110867591|211.19|0|3500
2025-09-26 17:30:49|russ2000_0027|WST|151|202506|202506|139|199012|202509|36.96|39.23|1.92|9.87|1.95|6.47|2.9|6.43|0.48|0.11|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|112807519|509700000|908300000|18097469700|18840676000|19862632000|158412727|262.04|0|8200
2025-09-26 17:30:52|russ2000_0029|VRNT|69|202506|202506|90|200212|202506|272.65|29.97|2.55|3.02|2.44|1.53|15.84|1.43|-112.8|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1998412900|0|0|0||0|6200
2025-09-26 17:30:53|russ2000_0031|TDY|95|202506|202506|104|199909|202509|21.54|31.81|1.5|3.78|1.52|4.62|3.19|2.61|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77786364|310900000|601900000|28851791000|27084295728|21836304000|153825901|577.68|0|11790
2025-09-26 17:30:55|russ2000_0032|FAF|52|202506|202506|61|201006|202509|16.99|35.67|0.62|0.8|0.77|1.03|1.27|1.28|0.19|0.35|2.67|3.64|2.66|3.36|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8333250000|6604488000|7285144080|43308682|64.56|0|18412
2025-09-26 17:30:56|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-09-26 17:30:57|russ2000_0035|MTN|98|202503|202503|112|199706|202506|61.58|19.21|2.81|6.29|2.2|1.9|3.24|6.23|1.01|3.3|1.75|1.44|2.5|5.91|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111112577|480812000|2418423000|8394463600|0|0|0||0|43200
2025-09-26 17:30:59|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 17:31:00|russ2000_0037|CUBE|72|202506|202506|84|200409|202509|122.02|24.62|10.61|12.45|6.93|8.43|2.27|3.27|0.82|1.22|-3.78|3.1|4.39|5.13|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|18205478|14332000|41698000|12536274800|9205724506|7839531040|66696820|40.37|0|3011
2025-09-26 17:31:02|russ2000_0038|PB|94|202506|202506|107|199812|202509|15.45|12.07|5.86|4.39|5.32|3.56|1.53|0.83|0.2|0.41|0.67|7.68|1.82|3.49|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9389098400|6327332288|6153417780|70414545|66.41|0|3901
2025-09-26 17:31:03|russ2000_0039|JACK|122|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.25|0.25|5.54|168.69|1.85|-3.22|12.22|30.93|2.42|8.93|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35267246|45592000|1259231000|3434492300|0|0|0||0|5200
2025-09-26 17:31:06|russ2000_0040|THS|69|202506|202506|81|200506|202509|35.57|41.21|1.3|0.94|0.86|0.25|1.62|0.53|0.82|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|57436576|17100000|1175900000|2433755000|811535000|907955000|13229384|16.07|0|10800
2025-09-26 17:31:07|russ2000_0042|NBIX|101|202506|202506|114|199703|202509|252.5|41.58|23.72|8.53|27.66|5.75|9.58|5.17|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|268269248|975600000|116700000|13487881500|13908653532|13801028000|107388521|140.54|0|780
2025-09-26 17:31:09|russ2000_0043|FANG|43|202506|202506|52|201209|202509|28.37|10.57|11.73|3.46|8.08|2.85|2.3|1.11|0.39|0.39|-4.09|7.9|2.09|2.62|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|184181998|221000000|18927000000|61054178500|43294793110|23469172300|287464337|148.7|0|712
2025-09-26 17:31:10|russ2000_0044|CW|130|202506|202506|141|199006|202509|17.97|44.47|1.51|1.97|1.5|6.07|2.01|7.32|0.37|0.42|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|108692651|331664000|538752000|20267140600|19850333121|22053818050|128752988|526.91|0|9100
2025-09-26 17:31:12|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 17:31:13|russ2000_0047|CNO|74|202506|202506|87|200312|202509|30.32|14.75|-1.25|-4.44|0.68|0.94|0.7|1.54|0.74|1.64|8.61|16.44|1.72|1.65|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7945408900|3890813620|5754761180|32033393|39.98|0|3300
2025-09-26 17:31:14|russ2000_0048|DAN|149|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.32|2.04|2.18|1.47|2.82|4.65|0.27|1.87|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541368033|491000000|2326000000|5748725900|2626624035|2894335000|33134276|20.03|0|36300
2025-09-26 17:31:16|russ2000_0050|SF|150|202506|202506|145|198906|202509|39.93|22.15|1.13|0.28|1.05|2.1|1.36|2.38|1.13|0.41|0.25|5.44|0.6|1.58|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|896542938|1926063000|839984000|12467517900|11677239873|8500202490|82855547|114.27|0|8300
2025-09-26 17:31:18|russ2000_0051|GWRE|45|202506|202506|54|201112|202506|357.89|282.78|8.89|10.36|10.58|16.08|7.8|13.12|0.11|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|608025186|1150643000|169032000|18687517100|0|0|0||0|2690
2025-09-26 17:31:20|russ2000_0052|UNFI|99|202503|202503|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.05|2.71|1.03|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16100688|52000000|2684024000|5203030400|0|0|0||0|28300
2025-09-26 17:31:22|russ2000_0054|TEN|88|202506|202506|87|200312|202509|20.72|8.13|0.47|0.42|0.25|0.87|17.81|0.4|8.34|1.01|-5.46|-41.35|6.38|6.59|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|218784216|287220000|2939000000|2224638900|686005452|1852357716|9873659|22.77|0|78000
2025-09-26 17:31:24|russ2000_0055|MTG|120|202506|202506|133|199206|202509|12.54|9.4|2.59|-1.98|3.8|5.89|1.94|1.28|0.38|0.13|-2.62|10.46|0.62|1.88|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7189950000|6684066460|9738080870|58913332|28.67|0|724
2025-09-26 17:31:26|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 17:31:27|russ2000_0057|DLX|150|202506|202506|139|199012|202509|14.99|15.04|1.77|0.96|1.51|0.41|6.88|1.36|-21.84|2.39|7.21|6.61|4.12|6.19|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80711439|38364000|122905000|2350854500|870769000|813791200|5947942|19.4|0|6352
2025-09-26 17:31:30|russ2000_0058|CASY|151|202506|202506|141|199003|202506|19.82|33.38|0.5|1.02|0.43|1.18|2.7|5.31|0.7|0.79|1.55|1.12|0.76|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|65644119|458073000|3308950000|21771697500|0|0|0||0|37153
2025-09-26 17:31:32|russ2000_0059|EPR|94|202506|202506|107|199812|202509|33.29|28.15|13.94|8.61|7.89|6.12|1.45|1.87|0.97|1.29|-1.01|8.35|7.66|6.09|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48438731|28720000|189058000|7304231900|4349199672|4360353400|60031017|57.14|0|58
2025-09-26 17:31:34|russ2000_0060|MKTX|70|202506|202506|83|200412|202509|42.7|30.38|9.87|28.95|11|8.04|7.42|4.86|0|0.05|2.56|0.55|0.93|1.67|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198328906|519609000|156394000|6221444200|6751735245|6884708850|174293960|180.45|0|527
2025-09-26 17:31:36|russ2000_0062|AEO|115|202506|202506|125|199403|202506|19.59|10.38|1.09|0.54|1.09|0.38|3.45|1.21|0.12|1.29|6.76|2.42|2.78|4.63|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325395748|126780000|1930842000|3741969600|0|0|0||0|84000
2025-09-26 17:31:38|russ2000_0063|SXT|151|202506|202506|163|198412|202509|19.69|30.28|1.58|2.26|1.27|2.59|2.4|3.52|0.71|0.64|3.49|3.65|2.47|1.71|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13566418|56686000|429509000|4787034200|4076860800|4065504000|52688486|96|0|4058
2025-09-26 17:31:41|russ2000_0065|SHO|72|202506|202506|84|200409|202509|56.13|484.5|3.56|3.21|1.93|2.07|1.35|1.08|0.98|0.44|4.5|17.26|5.65|3.72|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275804176|144921000|94462000|2807531600|1842754083|2075840250|24458397|9.69|0|47
2025-09-26 17:31:43|russ2000_0066|GNRC|52|202506|202506|58|201103|202509|22.19|27.55|2.77|5.55|2.08|2.25|5.43|3.79|1.62|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|137770080|223531000|395590000|10841921800|9730734615|10508969155|158487095|165.85|0|5689
2025-09-26 17:31:44|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 17:31:45|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-09-26 17:31:46|russ2000_0071|RDN|118|202506|202506|131|199212|202509|11.16|9.31|2.31|-1.1|2.94|4.25|1.33|1.11|0.32|0.41|-2.27|9.24|0.44|2.73|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6827577200|5004199200|7144331040|37439098|36.96|0|1400
2025-09-26 17:31:49|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-09-26 17:31:50|russ2000_0073|WWD|99|202506|202506|112|199709|202509|138.87|39.19|1.6|2.23|1.7|4.43|2.62|6.02|0.47|0.39|1.65|1.77|1.46|0.44|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69422677|473159000|1008259000|15115273200|14855807500|15710867900|131716333|247.7|0|9000
2025-09-26 17:31:52|russ2000_0076|WWW|149|202506|202506|143|198912|202509|26.35|27.34|1.02|1.39|0.94|1.23|2.29|6.59|0.55|2.5|2.44|5.9|1.07|1.43|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87294556|141000000|287300000|3000310300|2264754459|2256301000|47077284|27.89|0|4000
2025-09-26 17:31:55|russ2000_0077|WBS|139|202506|202506|143|198912|202509|16.83|12.18|4.82|0.05|2.63|2.37|1.25|1.1|1.71|0.52|0.02|17.23|2.72|2.66|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15082018100|10031681332|5387869520|76394606|60.04|0|3298
2025-09-26 17:31:58|russ2000_0081|SYNA|79|202506|202506|91|200209|202506|67.62|15.69|1.83|1.94|2.33|2.54|25.23|1.95|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|272679823|452500000|84300000|3139312400|2713598398|2480793000|27759722|69.49|0|1387
2025-09-26 17:32:00|russ2000_0082|PEB|46|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|1|1.22|0.52|0.53|0.99|-2.46|6.39|3.54|0.34|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116026652|256130000|0|3806317000|1370734880|1514540080|32679091|11.6|0|58
2025-09-26 17:32:01|russ2000_0083|WSO|149|202506|202506|142|198903|202409|23.57|114.02|0.81|1.86|0.78|2|2.59|5.83|0.44|0.16|0.43|3.3|2.11|2.87|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41259504|292978000|316544000|16587669400|16094933175|15251017475|174193436|396.95|0|5800
2025-09-26 17:32:04|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-09-26 17:32:05|russ2000_0085|IDA|150|202506|202506|139|199012|202509|16.1|22.83|3.2|4.45|1.97|3.83|1.53|2.05|0.99|1.08|2.48|1.57|4.92|2.66|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|83589773|474488000|4594409000|10095434700|6981063600|6533256400|43909072|129.2|0|1985
2025-09-26 17:32:08|russ2000_0086|POOL|111|202506|202506|120|199509|202509|28.66|28.45|1.23|3.73|1.18|2.21|8.55|8.86|1.25|1.2|4.66|1.77|1.5|1.59|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21806448|83669000|289316000|12854680400|11506579854|12593522430|167879259|308.37|0|4500
2025-09-26 17:32:10|russ2000_0087|MPW|69|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.65|3.23|1.33|0.62|0.93|2|-11.81|-25.13|7.86|6.45|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|205130136|509828000|10261000|12079640000|2980037440|2623244800|46820275|4.96|0|86
2025-09-26 17:32:12|russ2000_0088|GEO|114|202506|202506|125|199406|202509|36.74|32.2|1.74|1.63|1.23|1.19|2.98|2.14|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53294789|67861000|2253527000|4896376800|2956280873|2510846520|52831976|20.93|0|22000
2025-09-26 17:32:14|russ2000_0089|SUI|115|202506|202506|127|199312|202509|148.81|12.58|9.16|13.21|4.73|5.81|6.69|2.17|4.58|0.58|-2.83|-2.6|6.39|3|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69292735|1463100000|1278127000|19255336900|16186558797|12545776890|111015805|128.61|0|3146
2025-09-26 17:32:16|russ2000_0090|ACAD|74|202506|202506|59|201012|202509|9.33|15.78|4828.79|14.66|4704.68|3.45|7.08|4.31|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|230917051|761996000|14567000|2872683800|3539079821|3285669650|46738700|20.99|0|570
2025-09-26 17:32:18|russ2000_0091|ACHC|44|202506|202506|51|201212|202509|74.62|15.99|3.22|1.76|1.78|0.69|2.44|0.72|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63718250|131421000|3636046000|4594907700|2183010270|2139883200|77055186|24.15|0|42800
2025-09-26 17:32:19|russ2000_0092|MOG.A|149|202506|202506|142|198503|202009|25.93|16.54|1.06|1.01|0.7|1.76|1.58|3.33|1.15|0.66|-2|11.53|0.33|0.56|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81492220|59014000|654169000|7723026700|6443791760|6663746600|27541169|204.4|0|12809
2025-09-26 17:32:22|russ2000_0094|ENS|77|202506|202506|82|200503|202509|18.05|12.69|1.02|1.15|0.88|1.22|2|2.24|0.62|0.7|3.44|0.77|1.03|0.88|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|227194634|346662000|493173000|5072294000|4164050222|4772761557|36722671|111.17|0|11400
2025-09-26 17:32:24|russ2000_0095|FICO|143|202506|202506|140|199009|202509|38.52|59.84|4.11|10.72|4.89|19.64|7.97|50.14|0.63|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121618542|189049000|144442000|39777997900|36866574000|45508320000|468921132|1530|0|4065
2025-09-26 17:32:26|russ2000_0096|PCRX|48|202506|202506|37|201506|202409|624.73|11.1|11.68|6.19|9.71|1.7|11.73|1.52|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|202590000|445864000|191096000|1338062800|1154322438|1085501910|16130465|25.71|0|606
2025-09-26 17:32:28|russ2000_0097|EME|110|202506|202506|119|199512|202509|18.56|26.58|0.28|0.39|0.36|1.88|2.09|9.4|0.43|0.22|3.4|3.18|0.51|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|283061845|487161000|399112000|28169034500|28673259168|35190444720|482752685|640.56|0|36000
2025-09-26 17:32:30|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-09-26 17:32:32|russ2000_0099|EEFT|98|202506|202506|88|200309|202509|40.92|12.27|2.99|1.84|2.58|1|5.09|2.63|0.53|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|400573571|2307000000|513995000|3783583100|3556963800|4685434650|86920897|89.7|0|7700
2025-09-26 17:32:34|russ2000_0100|CMPR|68|202506|202506|79|200512|202509|74.94|104.28|2.9|1.34|2.73|0.46|13.75|28.22|1.53|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|99625200|233982000|494917000|3003102600|1531544661|1635629856|13963361|62.57|0|13000
2025-09-26 17:32:35|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 17:32:36|russ2000_0103|OPK|102|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.87|81.39|0.89|0.68|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69778833|271718000|169009000|1259131400|1134584411|932042154|3417199|1.455|0|6096
2025-09-26 17:32:38|russ2000_0105|POR|85|202506|202506|78|200603|202509|20.49|15.94|2.43|2.79|1.42|1.44|1.36|1.23|0.99|1.31|-1.24|-6.17|3.79|4.75|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73341176|56000000|7301000000|9649218900|4731978461|3870903750|47301306|43.19|0|2949
2025-09-26 17:32:41|russ2000_0107|RH|75|202506|202506|51|201209|202506|104.09|38.29|1.57|3.33|1.57|1.23|53.6|59.85|-1.84|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54207786|34560000|1457943000|7729072700|0|0|0||0|5100
2025-09-26 17:32:42|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-09-26 17:32:44|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-09-26 17:32:45|russ2000_0111|PRAA|76|202506|202506|89|200306|202509|16.52|6.89|4.19|4.33|3.03|0.54|2.52|0.47|1.08|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61720125|135318000|117498000|4357956800|627137700|738091350|4389534|16.05|0|4412
2025-09-26 17:32:47|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 17:32:48|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-09-26 17:32:50|russ2000_0117|DRH|66|202506|202506|77|200606|202509|38.27|31.35|3.66|3.12|2.21|1.52|1.17|1.06|0.68|0.7|-2.11|7.98|5.21|5.15|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97662248|103557000|3127147000|2659742000|1673811140|1636497995|22036536|8.15|0|31
2025-09-26 17:32:51|russ2000_0118|CLDX|143|202506|202506|-174|202606|198200|0|0|66.93|88.11|74.88|295.45|4.98|2.61|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|84612147|624137000|7178000|1055658100|1711974447|569384370|38944672|25.785|0|130
2025-09-26 17:32:54|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 17:32:54|russ2000_0120|CBRL|150|202506|202506|144|198906|202506|23.19|29.95|1.22|1.38|1.11|0.4|3.84|2.99|1.28|2.44|6.2|5.28|1.36|1.61|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61052104|39643000|1822010000|2469572000|0|0|0||0|55000
2025-09-26 17:32:57|russ2000_0121|SWX|150|202506|202506|143|198912|202509|19.94|32.51|1.76|1.94|0.78|1.19|1.47|1.53|1.53|1.27|-2.96|-2.47|4.13|3.16|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|51071555|355627000|6616829000|10391133800|5640211752|4351487520|31259123|78.36|0|2295
2025-09-26 17:32:59|russ2000_0123|PRI|52|202506|202506|62|201003|202509|13.47|13.7|1.21|1.58|2.07|2.88|2.34|3.89|0.53|0.83|6.74|6.51|1|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10782255900|9025760316|11161423180|53760162|277.33|0|2803
2025-09-26 17:33:01|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-09-26 17:33:02|russ2000_0127|VSAT|105|202506|202506|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.84|2.77|0.87|0.36|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|138735950|1177492000|3020797000|9814524500|3965154930|1847200050|122033730|29.55|0|6100
2025-09-26 17:33:04|russ2000_0128|NJR|150|202506|202506|140|199009|202509|19.07|11.67|1.16|2.32|0.81|2.3|2.24|1.98|1.02|1.47|2.16|-9.26|4.63|3.82|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20869314|13601000|4005652000|8291262000|4793059050|4572731000|28804734|47.75|0|1108
2025-09-26 17:33:07|russ2000_0131|UBSI|146|202506|202506|139|199012|202509|15.76|13.23|4.78|-0.66|4.45|3.06|1.76|0.99|0.74|0.15|3.73|6.67|4.03|3.95|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6094991500|5313091680|4488599232|21859329|37.44|0|2204
2025-09-26 17:33:09|russ2000_0132|NHI|122|202506|202506|135|199112|202509|18.98|25.53|13.47|12.76|10.62|10.35|6.28|2.56|1.07|0.76|6.82|3.35|7.56|4.51|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58165922|18640000|519479000|4901932800|3793108680|3567535000|16068108|79.9|0|16
2025-09-26 17:33:12|russ2000_0134|RHP|102|202506|202506|115|199612|202509|124|22.22|3.26|3.89|2.17|2.45|3.61|7.33|2.08|5.15|1.5|10.89|2.14|4.76|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106615062|450705000|3121446000|9910173600|5865206900|5118079400|56794203|93.1|0|1206
2025-09-26 17:33:14|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 17:33:15|russ2000_0137|HNI|151|202506|202506|139|199012|202509|28.78|14.78|0.95|0.74|0.9|0.85|3.6|2.57|0.4|0.72|4.38|6.7|2.24|2.94|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45558226|38200000|440422000|2604879100|2084549142|1957385100|32591597|45.51|0|8500
2025-09-26 17:33:18|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 17:33:18|russ2000_0140|HR|113|202506|202506|106|199403|202009|83.77|35.73|12.71|11.3|8.25|5.16|1.66|1.3|0.79|1.03|-0.12|-2.28|6.86|6.55|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13650982|25507000|144282000|11226097700|6284295875|2389816000|73608144|17.875|0|297
2025-09-26 17:33:21|russ2000_0141|POST|44|202506|202506|52|201209|202509|59.98|18.01|2.05|1.99|1.09|0.86|1.49|1.44|1.56|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|660640476|1064000000|1721800000|12015436100|5753041791|7328972000|78433988|105.91|0|10100
2025-09-26 17:33:22|russ2000_0142|OLN|150|202506|202506|155|198609|202506|44.77|40.06|0.85|1.03|0.62|0.42|1.78|1.41|0.86|1.68|3.04|3.8|4.92|3.33|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143308889|223800000|3606700000|5709311900|2757128075|3797495000|58955186|24.05|0|6500
2025-09-26 17:33:25|russ2000_0144|TXRH|72|202506|202506|84|200409|202509|31.54|24.64|1.51|1.66|1.75|1.9|4.23|7.39|0.17|0.64|3.5|2.48|1.8|1.64|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|86445029|176801000|1589433000|11593645300|10726455852|11196252620|184195517|161.42|0|67900
2025-09-26 17:33:27|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-09-26 17:33:28|russ2000_0146|ACIW|111|202506|202506|120|199509|202509|104.3|22.02|2.8|3.1|2.79|3.26|4.56|3.86|3.13|0.68|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96852370|189697000|123827000|6092651500|5397114032|6120008160|48960572|52.19|0|4018
2025-09-26 17:33:31|russ2000_0147|NWE|151|202506|202506|80|200509|202509|17.56|15.74|2.88|3.91|1.83|2.32|1.49|1.23|1.33|1.11|1.09|3.89|3.83|4.55|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26380136|26548000|4860759000|6676744500|3546332767|2921833290|26662715|57.77|0|1533
2025-09-26 17:33:33|russ2000_0149|FCNCA|127|202506|202506|135|199112|202509|13.84|43.85|0.78|-4.04|2.11|1.75|1.21|1.12|0.77|1.73|1.47|20.41|0.92|0.42|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|63437993200|24301746000|18281321100|299741730|1858.5|0|7176
2025-09-26 17:33:35|russ2000_0150|MTX|122|202506|202506|132|199209|202509|36.15|1025.17|1.46|1.47|1.34|0.95|1.76|1.17|0.4|0.59|1.68|5.07|0.33|0.72|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|157992129|319900000|1023600000|2603184300|1929943911|2097491000|14212394|61.51|0|3628
2025-09-26 17:33:37|russ2000_0151|CAKE|116|202506|202506|129|199306|202509|28.87|16.77|1.66|0.71|1.66|0.73|3.99|6.77|0.25|5.24|6.75|0.73|2.3|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|50740493|148763000|2074026000|4656111700|2714666800|2391133000|66806703|54.5|0|46250
2025-09-26 17:33:40|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-09-26 17:33:42|russ2000_0153|EPAM|46|202506|202506|55|201112|202509|39.87|21.81|3.4|6.85|3.55|1.72|5.37|2.32|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|454443000|1042553000|402119000|7474698000|8513690560|8903514132|129677645|152.86|0|36739
2025-09-26 17:33:44|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|765635240|761457200|0|18.82|0|6584
2025-09-26 17:33:46|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-09-26 17:33:47|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-09-26 17:33:49|russ2000_0157|ABG|78|202506|202506|91|200212|202509|12.51|8.73|0.4|0.43|0.19|0.27|2.32|1.24|2.98|1.21|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43741218|57600000|1013000000|9141396400|4698370698|4612314000|34380451|238.98|0|8500
2025-09-26 17:33:51|russ2000_0158|THOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 17:33:52|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-10-06 08:47:53|russ2000_0000|QRVO|30|202506|202506|43|201412|202509|114.95|106.31|3.68|4.82|3.41|2.36|2.69|2.46|0.22|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|656354926|1165478000|1235676000|8822675600|8452041840|10633681080|184149876|91.08|0|7900
2025-10-06 08:47:55|russ2000_0002|PBYI|53|202506|202506|4|202409|202509|4.74|5.42|4.14|1.62|3.01|1.11|19.38|2.55|3.13|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102817906|98115000|20353000|218583400|264930237|212387256|3038228|5.31|0|269
2025-10-06 08:47:56|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:47:57|russ2000_0004|DXCM|65|202506|202506|28|201809|202509|130.49|47.11|20.69|21.94|19.94|6.39|21.08|10.26|0.36|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|399923066|2929300000|455900000|26038130100|26391138000|6527130000|384175098|67.29|0|5200
2025-10-06 08:47:58|russ2000_0005|BC|149|202506|202506|140|199009|202509|27.83|100.02|0.81|1.41|0.72|0.82|3.79|2.17|1.21|1.27|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276358594|334700000|897300000|6213119800|4140765480|5046552000|45166895|63.24|0|12828
2025-10-06 08:48:01|russ2000_0006|ODP|136|202503|202506|143|198912|202509|45.46|23.1|0.53|0.09|0.48|0.13|2.59|1.05|0.47|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456457395|177000000|1884000000|1598839400|837850540|1503900000|25775470|27.85|0|40000
2025-10-06 08:48:03|russ2000_0007|JBLU|77|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.74|1.33|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|960404132|3064000000|9439000000|8140228800|1789228848|1336764000|86870759|4.92|0|21569
2025-10-06 08:48:05|russ2000_0008|GPK|122|202506|202506|127|199312|202509|25.71|11.08|1.01|1.23|0.48|0.69|1.88|1.8|2.81|1.81|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51752658|120000000|3437400000|11513587100|5813622717|5434589000|74167444|19.57|0|18000
2025-10-06 08:48:07|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.91|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-10-06 08:48:08|russ2000_0010|CGNX|129|202506|202506|143|198912|202509|42.9|63.41|7.09|15.19|7.85|8.34|4.65|5.05|0|0.06|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|170838453|228203000|109755000|7460806700|7605824700|7804419900|88580497|45.3|0|2267
2025-10-06 08:48:10|russ2000_0012|SSNC|58|202506|202506|62|201003|202509|62.16|27.96|6.08|4.77|4.63|3.73|2.67|3.13|0.87|1.01|-5.68|3.11|0.82|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|339793075|2891400000|781100000|25877720500|21657440000|23592408000|95670854|88.76|0|22800
2025-10-06 08:48:12|russ2000_0013|WEX|65|202506|202506|79|200512|202509|31.46|19.91|5.27|4.61|4.23|2.34|5.36|5.52|1.61|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|494710969|5666800000|205189000|5172455200|5403279000|6896505870|55048454|157.53|0|5000
2025-10-06 08:48:13|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-10-06 08:48:14|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:48:15|russ2000_0017|TYL|133|202506|202506|142|199003|202509|65.25|74.81|6.09|12.18|7.56|10.22|4.65|6.23|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|62835071|892346000|191626000|22382215300|22627664004|21667194560|160350075|523.16|0|5495
2025-10-06 08:48:17|russ2000_0018|STE|121|202506|202506|132|199209|202509|61.37|37.52|2.4|5.17|2.43|4.39|3.51|3.5|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104854847|279700000|1291515000|26172514100|24372840000|21199669440|132086903|247.44|0|13000
2025-10-06 08:48:19|russ2000_0019|HIW|106|202506|202506|120|199509|202509|36.26|27.17|9.3|7.91|5.04|4.25|1.75|1.47|1.17|1.41|-0.2|4.13|5.99|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22596488|40008000|2759208000|6845728900|3432961158|3396148600|34676581|31.82|0|398
2025-10-06 08:48:21|russ2000_0021|BDC|110|202506|202506|125|199406|202509|30.73|21.81|1.36|1.47|1.15|1.88|2.99|3.86|1|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210170173|301486000|396613000|5863229300|4754273100|5371859550|33453365|120.27|0|7000
2025-10-06 08:48:22|russ2000_0022|RLJ|46|202506|202506|56|201109|202509|102.27|34.38|3.98|3.31|2.3|0.8|1.16|0.58|0.7|1.05|4.88|10.14|5.79|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|374645795|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-10-06 08:48:24|russ2000_0023|HEI|151|202506|202506|140|199009|202509|32.54|70.27|2.55|8.29|2.64|10.51|3.29|10.78|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|47330973200|44636083250|44004082100|123211045|320.65|0|5900
2025-10-06 08:48:26|russ2000_0025|MANH|98|202506|202506|110|199803|202509|49.72|57.13|4.35|9.81|5.43|11.95|12.74|44.46|0.01|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101688958|230593000|49075000|12212845600|12394812632|13206246460|104909680|204.98|0|3500
2025-10-06 08:48:27|russ2000_0027|WST|150|202506|202506|139|199012|202509|36.97|39.3|1.92|9.87|1.95|6.47|2.9|6.44|0.49|0.11|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|109943182|509700000|908300000|18661942000|18861527000|19884614000|159093211|262.33|0|8200
2025-10-06 08:48:30|russ2000_0029|VRNT|69|202506|202506|91|200212|202509|272.53|30.74|2.55|3.02|2.43|1.46|15.84|1.36|-112.8|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1935792300|1224085030|1334759230|57613738|20.27|0|6200
2025-10-06 08:48:31|russ2000_0031|TDY|94|202506|202506|104|199909|202509|21.56|32.29|1.5|3.78|1.52|4.69|3.19|2.65|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|72232184|310900000|601900000|29791436500|27476250984|22152312000|154476139|586.04|0|11790
2025-10-06 08:48:33|russ2000_0032|FAF|51|202506|202506|61|201006|202509|16.95|35.48|0.62|0.8|0.77|1.03|1.27|1.28|0.19|0.35|2.67|3.64|2.66|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8332232000|6571752000|7249034320|42421040|64.24|0|18412
2025-10-06 08:48:34|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-10-06 08:48:36|russ2000_0035|MTN|99|202506|202506|113|199706|202509|61.63|21.21|2.81|6.29|2.2|1.97|3.28|13.28|1.01|3.3|1.75|1.44|2.51|5.65|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|114636112|456419000|2418423000|8955479200|5638219776|6286528320|119803141|157.12|0|43200
2025-10-06 08:48:37|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:48:38|russ2000_0037|CUBE|71|202506|202506|84|200409|202509|121.95|24.78|10.61|12.45|6.91|8.49|2.27|3.3|0.81|1.22|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17794121|14332000|41698000|12752908300|9271854308|7895846720|67505287|40.66|0|3011
2025-10-06 08:48:39|russ2000_0038|PB|93|202506|202506|107|199812|202509|15.45|12.09|5.86|4.39|5.32|3.56|1.53|0.83|0.2|0.41|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9416648500|6321615680|6147858300|71244485|66.35|0|3901
2025-10-06 08:48:41|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.26|5.54|168.69|1.89|-3.22|12.22|30.93|2.55|8.83|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3439024100|376517050|456526300|30996184|19.94|0|5200
2025-10-06 08:48:43|russ2000_0040|THS|68|202506|202506|81|200506|202509|35.78|51.64|1.3|0.94|0.86|0.31|1.62|0.67|0.81|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56750985|17100000|1175900000|2650905000|1020605000|1141865000|20596997|20.21|0|10800
2025-10-06 08:48:45|russ2000_0042|NBIX|100|202506|202506|114|199703|202509|252.55|41.44|23.72|8.53|27.66|5.74|9.59|5.17|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|258671940|975600000|116700000|13437299000|13892819004|13785316000|112593304|140.38|0|780
2025-10-06 08:48:46|russ2000_0043|FANG|42|202506|202506|52|201209|202509|28.37|10.17|11.73|3.46|8.08|2.74|2.3|1.07|0.39|0.39|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|179461548|221000000|18927000000|60275460900|41664323430|22585329900|282179968|143.1|0|712
2025-10-06 08:48:48|russ2000_0044|CW|129|202506|202506|141|199006|202509|18|45.81|1.51|1.97|1.5|6.26|2.02|7.54|0.37|0.42|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106074234|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-10-06 08:48:50|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:48:50|russ2000_0047|CNO|73|202506|202506|87|200312|202509|30.32|14.58|-1.25|-4.44|0.68|0.93|0.69|1.52|0.73|1.64|8.61|16.44|1.73|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7962856600|3848966450|5692866550|31632521|39.55|0|3300
2025-10-06 08:48:52|russ2000_0048|DAN|148|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.32|2.03|2.18|1.47|2.82|4.65|0.27|1.91|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|542329752|491000000|2326000000|5793318100|2627935380|2895780000|32109558|20.04|0|36300
2025-10-06 08:48:54|russ2000_0050|SF|149|202506|202506|145|198906|202509|39.95|21.94|1.13|0.28|1.06|2.08|1.37|2.36|1.13|0.41|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|888349633|1926063000|839984000|12625886700|11595487953|8440692890|84862466|113.47|0|8300
2025-10-06 08:48:56|russ2000_0051|GWRE|45|202506|202506|55|201112|202509|355.83|287.97|8.89|10.36|10.6|16.35|7.85|13.34|0.11|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|608025186|1150643000|169032000|19007088000|19441992000|19163094000|190239862|230|0|2690
2025-10-06 08:48:57|russ2000_0052|UNFI|100|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.08|2.72|1.58|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16388309|44000000|2684024000|5864719700|2456118000|2215248210|49903489|40.53|0|28300
2025-10-06 08:48:59|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.71|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.01|-5.46|-41.35|6.39|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-10-06 08:49:02|russ2000_0055|MTG|119|202506|202506|133|199206|202509|12.54|9.3|2.59|-1.98|3.8|5.82|1.94|1.27|0.38|0.13|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7185339500|6614125060|9636182570|57460318|28.37|0|724
2025-10-06 08:49:04|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:49:05|russ2000_0057|DLX|149|202506|202506|139|199012|202509|14.99|15.08|1.77|0.96|1.51|0.41|6.88|1.36|-22.03|2.39|7.21|6.61|4.13|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80697290|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-10-06 08:49:08|russ2000_0058|CASY|151|202506|202506|142|199003|202509|19.89|36.44|0.5|1.02|0.43|1.29|2.71|5.8|0.7|0.79|1.55|1.12|0.75|0.36|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|65644119|458073000|3308950000|23532388100|21099473880|21134203656|219743521|567.48|0|37153
2025-10-06 08:49:11|russ2000_0059|EPR|93|202506|202506|107|199812|202509|33.27|28.49|13.94|8.61|7.89|6.22|1.45|1.89|0.97|1.29|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48548717|28720000|189058000|7396333000|4415419548|4426743100|59554951|58.01|0|58
2025-10-06 08:49:13|russ2000_0060|MKTX|69|202506|202506|83|200412|202509|42.75|29.32|9.87|28.95|11.02|7.77|7.43|4.7|0|0.05|2.56|0.55|0.93|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|193830963|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-10-06 08:49:15|russ2000_0062|AEO|115|202506|202506|126|199403|202509|19.57|16.31|1.09|0.54|1.09|0.6|3.45|1.86|0.12|1.29|6.76|2.42|2.79|2.95|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325395748|126780000|1930842000|4739272300|2868551840|2817376100|252486051|16.94|0|84000
2025-10-06 08:49:18|russ2000_0063|SXT|150|202506|202506|163|198412|202509|19.67|29.57|1.58|2.26|1.26|2.53|2.4|3.44|0.71|0.64|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13390459|56686000|429509000|4665156500|3985556105|3974453650|50690275|93.85|0|4058
2025-10-06 08:49:21|russ2000_0065|SHO|71|202506|202506|84|200409|202509|55.36|439.91|3.56|3.21|1.93|2|1.35|1.05|0.98|0.44|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277046627|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-10-06 08:49:23|russ2000_0066|GNRC|51|202506|202506|58|201103|202509|22.22|27.8|2.77|5.55|2.09|2.27|5.43|3.82|1.64|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136210755|223531000|395590000|11026164400|9821676060|10607183820|159589071|167.4|0|5689
2025-10-06 08:49:24|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:49:25|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-10-06 08:49:27|russ2000_0071|RDN|117|202506|202506|131|199212|202509|11.16|9.12|2.31|-1.1|2.94|4.16|1.33|1.09|0.32|0.41|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6769333500|4904006900|7001289780|36840641|36.22|0|1400
2025-10-06 08:49:29|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-10-06 08:49:31|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.87|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-10-06 08:49:34|russ2000_0076|WWW|148|202506|202506|143|198912|202509|26.34|26.51|1.02|1.39|0.94|1.21|2.29|6.48|0.53|2.5|2.44|5.9|1.08|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86893758|141000000|287300000|2962120700|2228213064|2219896000|47989265|27.44|0|4000
2025-10-06 08:49:36|russ2000_0077|WBS|138|202506|202506|143|198912|202509|16.83|12.07|4.82|0.05|2.63|2.35|1.25|1.09|1.72|0.52|0.02|17.23|2.72|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15018866400|9931431352|5334026720|76699985|59.44|0|3298
2025-10-06 08:49:39|russ2000_0081|SYNA|78|202506|202506|91|200209|202506|67.59|15.69|1.83|1.94|2.33|2.5|25.22|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|265232128|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-10-06 08:49:41|russ2000_0082|PEB|45|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.1|0.98|1.21|0.51|0.53|0.99|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115628022|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-10-06 08:49:43|russ2000_0083|WSO|148|202506|202506|146|198903|202509|23.31|30.95|0.81|1.86|0.78|2.04|2.59|5.94|0.45|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|37221698|292978000|316544000|17015435000|16392949950|15533408150|181482790|404.3|0|5800
2025-10-06 08:49:45|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-10-06 08:49:47|russ2000_0085|IDA|149|202506|202506|139|199012|202509|16.11|23.23|3.2|4.45|1.97|3.92|1.53|2.1|0.99|1.08|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80430505|474488000|4594409000|10340203700|7140460950|6682429050|47503573|132.15|0|1985
2025-10-06 08:49:49|russ2000_0086|POOL|110|202506|202506|120|199509|202509|28.65|28.61|1.23|3.73|1.17|2.22|8.54|8.91|1.25|1.2|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21137788|83669000|289316000|13040897300|11570013994|12662948730|164112578|310.07|0|4500
2025-10-06 08:49:51|russ2000_0087|MPW|68|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.64|3.3|1.33|0.63|0.92|2|-11.81|-25.13|7.89|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|204045738|509828000|10261000|12187838000|3046126980|2681421600|46080310|5.07|0|86
2025-10-06 08:49:53|russ2000_0088|GEO|113|202506|202506|125|199406|202509|36.81|31.91|1.74|1.63|1.23|1.17|2.99|2.1|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53134231|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-10-06 08:49:55|russ2000_0089|SUI|114|202506|202506|127|199312|202509|148.79|12.61|9.16|13.21|4.73|5.83|6.69|2.18|4.61|0.58|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69140207|1463100000|1278127000|19394259500|16235643300|12583821000|109148831|129|0|3146
2025-10-06 08:49:58|russ2000_0090|ACAD|73|202506|202506|59|201012|202509|9.26|16.04|4828.79|14.66|4704.68|3.5|7.08|4.38|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|226139723|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-10-06 08:49:59|russ2000_0091|ACHC|43|202506|202506|51|201212|202509|74.43|16.31|3.22|1.76|1.77|0.7|2.43|0.74|1.35|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63245769|131421000|3636046000|4686330800|2238150488|2193934080|80054620|24.76|0|42800
2025-10-06 08:50:01|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|25.97|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-10-06 08:50:04|russ2000_0094|ENS|76|202506|202506|82|200503|202509|18.04|12.89|1.02|1.15|0.88|1.24|2|2.27|0.62|0.7|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|224612857|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-10-06 08:50:06|russ2000_0095|FICO|142|202506|202506|140|199009|202509|38.53|58.53|4.11|10.72|4.89|19.21|7.97|50.14|0.66|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121395092|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-10-06 08:50:09|russ2000_0096|PCRX|47|202506|202506|18|201506|201912|712.39|1109|11.68|6.19|9.72|1.71|11.74|1.53|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197007333|445864000|191096000|1343454700|1157016306|1088035170|15072323|25.77|0|606
2025-10-06 08:50:11|russ2000_0097|EME|109|202506|202506|119|199512|202509|18.57|26.95|0.28|0.39|0.36|1.91|2.09|9.53|0.43|0.22|3.4|3.18|0.51|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|276146725|487161000|399112000|29267550400|29075229112|35683778980|497608653|649.54|0|36000
2025-10-06 08:50:13|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-10-06 08:50:15|russ2000_0099|EEFT|97|202506|202506|88|200309|202509|40.91|12|2.99|1.84|2.58|0.98|5.09|2.58|0.52|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380492887|2307000000|513995000|3782260800|3484660821|4586711445|72259481|87.81|0|7700
2025-10-06 08:50:17|russ2000_0100|CMPR|67|202506|202506|79|200512|202509|75.26|125.48|2.9|1.34|2.73|0.47|13.75|28.22|1.6|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98791984|233982000|494917000|3047168500|1543048992|1647916032|13817490|63.04|0|13000
2025-10-06 08:50:19|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:50:20|russ2000_0103|OPK|101|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.99|81.39|0.95|0.69|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|66445950|271718000|169009000|1354385300|1208663805|992897140|3739059|1.55|0|6096
2025-10-06 08:50:22|russ2000_0105|POR|84|202506|202506|78|200603|202509|20.49|16.15|2.43|2.79|1.42|1.46|1.36|1.25|0.98|1.31|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73797619|56000000|7301000000|9792745600|4820723600|3943500000|48146563|44|0|2949
2025-10-06 08:50:25|russ2000_0107|RH|75|202506|202506|52|201209|202509|99.57|38.59|1.57|3.33|1.55|1.24|53.6|59.85|-1.84|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54207786|34560000|1457943000|7766904300|3889400750|5512175250|257669315|207.5|0|5100
2025-10-06 08:50:26|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-10-06 08:50:28|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-10-06 08:50:30|russ2000_0111|PRAA|75|202506|202506|89|200306|202509|16.49|6.65|4.19|4.33|3.03|0.51|2.51|0.45|1.05|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|60643967|135318000|117498000|4339982900|603302560|710039280|4225506|15.44|0|4412
2025-10-06 08:50:32|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:50:33|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-10-06 08:50:35|russ2000_0117|DRH|65|202506|202506|77|200606|202509|38.21|28.65|3.66|3.12|2.21|1.48|1.17|1.04|0.68|0.7|-2.11|7.98|5.22|5.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97321975|103557000|3127147000|2643345600|1634789776|1598346508|21961254|7.96|0|31
2025-10-06 08:50:37|russ2000_0118|CLDX|142|202506|202506|-174|202606|198200|0|0|66.93|88.11|74.54|296.43|4.97|2.62|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|79448683|624137000|7178000|1096830200|1717617954|571261340|37954289|25.87|0|130
2025-10-06 08:50:39|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:50:40|russ2000_0120|CBRL|150|202506|202506|145|198906|202509|23.17|21.4|1.22|1.38|1.11|0.29|3.84|2.13|1.28|2.56|6.2|5.28|1.32|2.26|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61052104|39643000|1822010000|2124019900|984009663|1047055536|83464141|44.19|0|55000
2025-10-06 08:50:43|russ2000_0121|SWX|149|202506|202506|143|198912|202509|19.91|29.17|1.76|1.94|0.78|1.19|1.47|1.53|1.53|1.27|-2.96|-2.47|4.13|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|47350716|355627000|6616829000|10417046400|5638772188|4350376880|32019621|78.34|0|2295
2025-10-06 08:50:46|russ2000_0123|PRI|51|202506|202506|62|201003|202509|13.49|13.75|1.21|1.58|2.07|2.88|2.35|3.9|0.52|0.83|6.74|6.51|1|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10897245000|9034222068|11171887140|53461465|277.59|0|2803
2025-10-06 08:50:48|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-10-06 08:50:49|russ2000_0127|VSAT|104|202506|202506|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.83|2.77|0.86|0.35|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|104483081|1177492000|3020797000|9881656000|3931608780|1831572300|117864998|29.3|0|6100
2025-10-06 08:50:51|russ2000_0128|NJR|149|202506|202506|140|199009|202509|19.07|11.77|1.16|2.32|0.81|2.31|2.24|1.99|1.02|1.47|2.16|-9.26|4.63|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20932865|13601000|4005652000|8378610000|4833210330|4611036600|28541969|48.15|0|1108
2025-10-06 08:50:54|russ2000_0131|UBSI|145|202506|202506|139|199012|202509|15.76|13.15|4.78|-0.66|4.45|3.04|1.76|0.98|0.74|0.15|3.73|6.67|4.03|3.98|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6079410300|5280452495|4461025038|21758570|37.21|0|2204
2025-10-06 08:50:57|russ2000_0132|NHI|121|202506|202506|135|199112|202509|18.96|25.38|13.47|12.76|10.61|10.3|6.28|2.55|1.07|0.76|6.82|3.35|7.57|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58644753|18640000|519479000|4891963400|3774119400|3549675000|16591608|79.5|0|16
2025-10-06 08:50:59|russ2000_0134|RHP|101|202506|202506|115|199612|202509|123.99|21.78|3.26|3.89|2.17|2.36|3.61|7.05|2.04|5.15|1.5|10.89|2.15|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|101778438|450705000|3121446000|9756454100|5644080410|4925120660|54065902|89.59|0|1206
2025-10-06 08:51:02|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:51:03|russ2000_0137|HNI|150|202506|202506|139|199012|202509|28.77|15.23|0.95|0.74|0.9|0.87|3.6|2.65|0.4|0.72|4.38|6.7|2.24|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45598818|38200000|440422000|2697018100|2145926770|2015018500|35134972|46.85|0|8500
2025-10-06 08:51:06|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:51:06|russ2000_0140|HR|112|202506|202506|106|199403|202009|83.77|35.73|12.71|11.3|8.25|5.2|1.66|1.32|0.79|1.03|-0.12|-2.28|6.87|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13569286|25507000|144282000|11349160000|6338789070|2410538880|74402222|18.03|0|297
2025-10-06 08:51:09|russ2000_0141|POST|43|202506|202506|52|201209|202509|59.95|18.4|2.05|1.99|1.09|0.87|1.49|1.46|1.55|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|657463415|1064000000|1721800000|12132224300|5838324348|7437616000|79098677|107.48|0|10100
2025-10-06 08:51:10|russ2000_0142|OLN|149|202506|202506|155|198609|202506|44.71|40.06|0.85|1.03|0.62|0.44|1.77|1.46|0.85|1.68|3.04|3.8|4.92|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142692537|223800000|3606700000|5955791100|2864891085|3945921000|62622311|24.99|0|6500
2025-10-06 08:51:13|russ2000_0144|TXRH|71|202506|202506|84|200409|202509|31.59|25.34|1.51|1.66|1.75|1.96|4.24|7.61|0.16|0.64|3.5|2.48|1.79|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|84911299|176801000|1589433000|11802300200|11040767190|11524330150|195571111|166.15|0|67900
2025-10-06 08:51:15|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-10-06 08:51:17|russ2000_0146|ACIW|110|202506|202506|120|199509|202509|104.29|22.34|2.8|3.1|2.79|3.29|4.56|3.91|3.15|0.68|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96095290|189697000|123827000|6202035100|5457093456|6188021280|49337881|52.77|0|4018
2025-10-06 08:51:19|russ2000_0147|NWE|150|202506|202506|80|200509|202509|17.55|15.95|2.88|3.91|1.83|2.36|1.49|1.25|1.33|1.11|1.09|3.89|3.83|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26366266|26548000|4860759000|6765154100|3597897931|2964317970|26668796|58.61|0|1533
2025-10-06 08:51:22|russ2000_0149|FCNCA|126|202506|202506|135|199112|202509|13.56|10.56|0.78|-4.04|2.11|1.69|1.21|1.08|0.76|1.73|1.47|20.41|0.92|0.44|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|62467094200|23395056160|17599251256|300765549|1789.16|0|7176
2025-10-06 08:51:25|russ2000_0150|MTX|121|202506|202506|132|199209|202509|39.21|1368.28|1.46|1.47|1.34|0.96|1.76|1.18|0.4|0.59|1.68|5.07|0.33|0.71|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|156544235|319900000|1023600000|2646483300|1949083332|2118292000|13813624|62.12|0|3628
2025-10-06 08:51:27|russ2000_0151|CAKE|115|202506|202506|129|199306|202509|28.89|16.81|1.66|0.71|1.66|0.73|4|6.79|0.22|5.24|6.75|0.73|2.29|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|50727671|148763000|2074026000|4673047300|2721640256|2397275360|67563526|54.64|0|46250
2025-10-06 08:51:30|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-10-06 08:51:33|russ2000_0153|EPAM|45|202506|202506|55|201112|202509|39.83|21.5|3.4|6.85|3.54|1.7|5.37|2.29|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|416225548|1042553000|402119000|7519255600|8398399840|8782944498|128088958|150.79|0|36739
2025-10-06 08:51:34|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|817630904|813169126|274830|20.0981|0|6584
2025-10-06 08:51:36|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-10-06 08:51:37|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-10-06 08:51:40|russ2000_0157|ABG|77|202506|202506|91|200212|202509|12.51|8.93|0.4|0.43|0.19|0.28|2.32|1.27|3|1.21|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43409286|57600000|1013000000|9301433700|4805911445|4717885000|35905720|244.45|0|8500
2025-10-06 08:51:42|russ2000_0158|THOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:51:43|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-10-06 08:51:46|russ2000_0161|DAR|109|202506|202506|123|199412|202509|30.8|47.32|1.05|2.15|0.74|0.87|2.25|1.06|1.92|0.91|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|57526780|122079000|1908230000|9057650700|4883198733|5124389130|82635253|30.87|0|10100
2025-10-06 08:51:48|russ2000_0163|TCBI|85|202506|202506|89|200306|202509|26.7|33.61|4.52|-7.18|3.96|1.99|1.83|1.2|1|0.53|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1192954354|12014099000|26653000|6037934600|3866977004|4274944143|36918849|84.53|0|1738
2025-10-06 08:51:50|russ2000_0165|ALGT|65|202506|202506|54|200612|202006|25.42|12.88|1.78|1.95|1.6|0.42|4.17|1.06|1.1|1.93|3.18|3.9|1.9|4.65|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|341649917|860847000|2176267000|2288064700|1115190270|966364540|21198160|60.77|0|4349
2025-10-06 08:51:52|russ2000_0166|PFPT|39|202006|202006|-174|202606|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2025-10-06 08:51:54|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2025-10-06 08:51:56|russ2000_0168|LAD|106|202506|202506|115|199612|202509|17.49|9.36|0.48|0.65|0.24|0.22|1.8|1.16|2.34|2.05|4.04|0.75|2.03|0.68|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|46564730|406600000|1798300000|22018934000|8121200000|8374758400|93127423|316|0|14320
2025-10-06 08:51:59|russ2000_0169|PBH|68|202506|202506|78|200603|202509|20.42|14.64|3.76|3.43|2.22|2.78|3|1.66|1.57|0.56|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|30508470|139502000|91501000|3974188100|3070766400|3170419200|36691067|62.4|0|520
2025-10-06 08:52:00|russ2000_0170|FNB|134|202506|202506|139|199012|202509|15.88|12.51|3.89|1.58|2.65|2.23|1.22|0.89|1.11|0.74|-0.06|5.57|3.88|2.98|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|10627601800|5785471530|5246427708|143268116|16.11|0|4223
2025-10-06 08:52:03|russ2000_0172|HELE|150|202503|202503|133|199112|202503|16.79|4.99|1.27|2.88|1.12|0.3|1.75|0.46|0.39|0.74|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33256480|25269000|169167000|1450299600|0|0|0||0|1650
2025-10-06 08:52:06|russ2000_0173|CATY|129|202506|202506|135|199112|202509|14.97|11.58|4.01|-0.82|4.49|2.48|1.66|1.15|0.34|0.2|0.9|7.71|2.13|2.83|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|3900266100|3329176634|3825552024|18611787|48.01|0|1219
2025-10-06 08:52:09|russ2000_0174|WTFC|102|202506|202506|113|199706|202509|20.02|12.52|2.89|-1.64|2.98|2.17|1.54|1.39|0.84|0.6|-2.94|-2.06|0.86|1.47|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|14033387600|8865228988|7687612240|52352318|132.44|0|5057
2025-10-06 08:52:11|russ2000_0175|DK|69|202506|202506|56|200603|202003|16.28|3.99|0.32|0.32|0.22|0.19|3.63|74.66|3.21|122.58|2.85|1.99|2.6|3.16|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|416247651|615500000|2667300000|4781617900|1949985744|2388883560|80404071|32.27|0|3814
2025-10-06 08:52:13|russ2000_0176|ALE|149|202506|202506|143|198912|202509|26.25|20.97|8.33|4.1|4.55|2.51|1.39|1.35|0.86|0.7|1.66|1.64|9.81|4.36|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|110273394|55400000|4669900000|6298750600|3853550560|3446160000|43066296|66.4|0|1355
2025-10-06 08:52:17|russ2000_0177|SLAB|85|202506|202506|79|200012|202009|67.03|144.66|4.82|4.79|5.69|6.05|4.98|4.06|0.1|0.02|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|358120835|415540000|140200000|3887530300|4303070289|5738379930|33216518|131.13|0|1545
2025-10-06 08:52:19|russ2000_0178|WAL|65|202506|202506|79|200512|202509|17.78|11.4|5.14|-1.08|6.31|1.87|1.85|1.4|0.48|0.97|0|0|2.17|1.75|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1601530226|5035385000|198150000|17049182300|9572214304|8671392960|95029892|86.72|0|1835
2025-10-06 08:52:21|russ2000_0179|GIII|130|202506|202506|141|199006|202509|27.1|6.81|0.51|0.34|0.41|0.4|1.45|0.68|0.48|0.17|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|33515344|301778000|234698000|1154502100|1160517840|1325402860|17805240|27.49|0|8100
2025-10-06 08:52:24|russ2000_0180|BLKB|71|202506|202506|82|200406|202412|72.37|72.35|4.23|3.55|3.99|2.8|12.54|35.47|1.54|13.25|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|38224783|911814000|132114000|3373446800|3119459446|3113787304|21010705|64.31|0|3611
2025-10-06 08:52:25|russ2000_0181|BKH|149|202506|202506|147|198812|202509|21.55|15.53|2.98|4.16|1.82|1.97|1.72|1.23|1.21|1.2|-1.56|-2.25|4.27|4.35|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|53875248|15800000|5703199000|8930838000|4487120973|3856581030|36513098|61.59|0|2944
2025-10-06 08:52:28|russ2000_0182|CIEN|99|202506|202506|112|199709|202509|249.8|156.41|5.06|1.6|5.08|4.85|8.66|7.66|-0.18|0.57|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|825996465|1326356000|315569000|21623799100|21362916055|23674361100|457571160|151.45|0|6383
2025-10-06 08:52:30|russ2000_0183|LPX|149|202506|202506|147|198812|202509|119.41|20.96|1.09|1.5|0.99|2.17|1.6|3.55|0.52|0.22|3.36|9.16|2.31|1.24|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|401304478|333000000|954000000|6231906400|6182295644|10038920000|74555182|88.84|0|4800
2025-10-06 08:52:33|russ2000_0184|WAFD|150|202506|202506|144|198909|202509|13.95|11.56|9|1.88|5.58|1.68|1.51|0.88|1.38|0.66|3.55|10.06|2.84|3.53|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|4677699700|2396856787|2293301335|12897307|30.29|0|2062
2025-10-06 08:52:36|russ2000_0185|CUZ|149|202506|202506|163|198412|202509|22.26|78.36|9.84|8.17|6.75|5.07|1.62|1.02|0.63|0.76|1.46|-4.56|5.96|4.19|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|38930253|416840000|18647000|8098320200|4860985238|4299905200|44103552|28.94|0|331
2025-10-06 08:52:39|russ2000_0187|XPO|77|202506|202506|77|200606|202509|31.96|44.72|0.88|0.82|0.72|1.93|2.51|8.55|0.79|2.34|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|227568082|225000000|4823000000|19165106700|15220896150|11763570000|149919935|129.27|0|96000
2025-10-06 08:52:41|russ2000_0188|CLVS|42|202006|202006|-174|202606|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2025-10-06 08:52:42|russ2000_0189|FR|109|202506|202506|122|199503|202509|24.12|25.17|10.02|15.32|5.53|9.73|1.65|2.58|1.3|0.91|1.55|7.95|6.89|3.31|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|24602463|34949000|25610000|9279412400|6814885350|6593358470|46935496|51.47|0|155
2025-10-06 08:52:44|russ2000_0190|RLI|150|202506|202506|163|198412|202509|14.64|14.42|1.72|2.03|1.99|3.36|2.08|3.45|0.17|0.07|4.49|2.49|1.81|0.94|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|6103339000|5989119990|2962683720|35249538|65.22|0|905
2025-10-06 08:52:47|russ2000_0192|BRS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:52:48|russ2000_0194|HCSG|149|202506|202506|139|199012|202509|31.35|118.94|1.08|0.78|1.16|0.7|3.65|2.55|0.01|0.03|1.32|4.12|1.38|3.64|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|57231380|164076000|27807000|1069980700|1218660300|1258496910|12086904|16.83|0|51000
2025-10-06 08:52:51|russ2000_0195|AKR|109|202506|202506|123|199412|202509|35.83|120.73|12.41|12.08|6.12|6.26|1.85|1.16|1.71|0.87|-0.54|0.7|5.78|3.92|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|71404329|67809000|3368557000|4993156000|2639861575|1736527000|32563192|20.15|0|118
2025-10-06 08:52:53|russ2000_0197|OGS|35|202506|202506|47|201312|202509|22.5|19.32|3|3.56|2.13|2.04|1.7|1.53|0.79|1.03|1.97|1.42|2.56|3.3|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|37811242|42721000|4707725000|8086576500|4856254308|4311188160|34995083|80.94|0|3600
2025-10-06 08:52:55|russ2000_0198|SHOO|112|202506|202506|122|199503|202509|23.88|26.34|1.35|0.9|1.46|1.03|3.73|2.92|0.03|0.65|4.64|5.85|2.25|2.51|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|83930565|111854000|170083000|2889754400|2432355480|2628749160|53478557|33.48|0|4000
2025-10-06 08:52:57|russ2000_0200|B|150|202506|202506|159|198512|202509|18.07|20.57|1.15|2.03|0.99|4.12|1.92|2.25|0.69|0.19|2.49|4.63|2.77|1.37|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|141062455|4802000000|353264000|64427416800|55905416826|1669208767|814917981|32.77|0|5749
2025-10-06 08:53:00|russ2000_0201|CVLT|68|202506|202506|76|200609|202509|204.99|105.22|3.69|2.28|4.64|8.1|9.86|23.01|0.02|0.08|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|296128790|363234000|127102000|8059485200|8402409020|8778836340|133581118|188.78|0|2533
2025-10-06 08:53:02|russ2000_0202|FNSR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:53:03|russ2000_0203|SAM|102|202506|202506|115|199612|202509|29.85|29.77|1.98|7.27|2.15|1.17|4.92|2.52|0.02|0.05|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|58347388|212432000|648968000|2133497800|2314224462|2607442860|46287914|211.42|0|2128
2025-10-06 08:53:05|russ2000_0204|SNX|75|202506|202506|87|200309|202506|13.11|16.06|0.21|0.35|0.17|0.2|1.44|1.46|0.45|0.5|-0.82|3.3|1.11|1.16|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|223730230|874350000|583951000|15338320600|0|0|0||0|240000
2025-10-06 08:53:07|russ2000_0206|FUL|151|202506|202506|163|198409|202506|22.53|29.33|0.88|1.56|0.7|0.96|1.91|1.76|0.71|1.06|1.74|4.08|1.43|1.5|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|72165563|122458000|654718000|5258684500|0|0|0||0|6500
2025-10-06 08:53:10|russ2000_0207|TPH|39|202506|202506|51|201212|202509|13.26|8.65|1.16|0.99|0.86|0.78|1.3|0.9|0.66|0.33|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|234346143|622642000|48384000|3449351800|2972595805|4399627947|33880226|33.97|0|1386
2025-10-06 08:53:12|russ2000_0211|LFUS|117|202506|202506|131|199212|202509|52.27|53.99|2.12|3.32|2.04|2.85|3.02|2.47|0.41|0.35|1.37|2.44|1.04|1.1|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|145912184|685482000|354298000|6630555200|6418449107|6297051120|39937926|259.01|0|11300
2025-10-06 08:53:14|russ2000_0212|SBGI|109|202506|202506|119|199512|202509|48.52|18.9|3.82|2.39|1.5|0.29|3.81|2.91|1.79|11.78|0.64|-94.35|5.61|6.62|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|191899009|616000000|1029000000|4618668200|1051965660|1219128700|7194129|15.1|0|11800
2025-10-06 08:53:17|russ2000_0214|VLY|150|202506|202506|143|198912|202509|18.35|13.57|9.53|2.66|6.18|1.64|2.69|0.82|1.46|0.46|2.89|5.76|3.55|4.15|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|9802984600|5938987080|4290758100|89858174|10.6|0|3174
2025-10-06 08:53:19|russ2000_0215|AMBA|42|202506|202506|23|201209|201806|70.93|212.83|4.83|6.82|6.48|10.16|4.63|6.23|0|0.01|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|272121718|261625000|13718000|3334523200|3591502752|2901862048|87854983|84.16|0|761
2025-10-06 08:53:21|russ2000_0216|HAE|124|202506|202506|134|199203|202509|59.06|14.88|2.61|4.92|2.62|1.81|3.45|2.66|0.3|1.39|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|113795892|292898000|242969000|3280045600|2347255038|2497778780|51031375|48.74|0|3004
2025-10-06 08:53:23|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.36|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2005932690|2015391300|10016929|21.9|-9.54|608
2025-10-06 08:53:25|russ2000_0218|EXAS|81|202506|202506|-174|202606|198200|0|0|191.6|13.84|215.38|3.47|7.76|4.19|0.15|1.03|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|261282516|858435000|596188000|12036070000|10352259026|8191564170|145109306|54.71|0|4110
2025-10-06 08:53:27|russ2000_0219|VAC|38|202506|202506|52|201209|202509|93.09|10.01|1.67|2.08|1.12|0.55|1.79|0.93|0.97|2.2|2.68|8.15|2.24|4.75|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|242962314|468000000|835000000|7310142400|2303142400|2742272000|27895789|66.56|0|22000
2025-10-06 08:53:28|russ2000_0220|CHE|149|202506|202506|111|199712|202509|22.78|23.02|1.52|3.77|1.53|2.66|3.81|5.44|0.49|0.12|4.42|2.95|1.39|0.47|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|32683948|249904000|311435000|6420299000|6524332958|7330847020|83839778|447.74|0|16641
2025-10-06 08:53:31|russ2000_0222|CRUS|136|202506|202506|142|199003|202509|31.76|19.62|1.93|2.52|2.32|3.55|3.24|3.33|-0.18|0.07|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|176999547|614795000|293778000|5957963300|6429131060|7552481200|68187617|125.29|0|1443
2025-10-06 08:53:34|russ2000_0223|SLCA|42|202006|202006|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.19|3.41|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|241792974|158676000|1498744000|1327209900|221629200|220860000|2739017|3|-68.62|2177
2025-10-06 08:53:35|russ2000_0224|MLI|126|202506|202506|137|199106|202509|18.33|16.05|0.74|0.82|0.86|2.81|1.95|3.84|0.36|0.01|6.01|3.55|1.18|0.94|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|193390732|1063342000|391133000|10184606900|11192209674|5699166260|83300377|101.11|0|4964
2025-10-06 08:53:38|russ2000_0225|OMI|148|202506|202506|110|199012|201806|26.41|16.38|0.25|0.34|0.18|0.04|2.18|1.19|0.77|-7.48|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|57576328|38258000|439233000|2434945200|370545600|293414400|11759537|4.8|0|15400
2025-10-06 08:53:41|russ2000_0226|AXE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:53:42|russ2000_0227|LOPE|61|202506|202506|68|200809|202509|27.67|26.61|3.6|4.66|3.71|5.89|5.96|7.93|0.12|0.14|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|128827296|373899000|167346000|5899636100|6197927680|10350587520|49448870|219.52|0|4350
2025-10-06 08:53:44|russ2000_0229|TTWO|96|202506|202506|89|199806|202009|91.61|40.88|1.72|4.88|2.12|7.9|3.99|13.69|0.32|1.01|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|529399436|2049600000|286922000|49117020900|47641584000|29700032160|410508669|258.36|0|5800
2025-10-06 08:53:46|russ2000_0231|HPP|50|202506|202506|24|201409|202009|315.87|38.43|11.44|8.13|5.26|0.54|1.29|0.36|0.79|1.23|-11.57|3.55|2.74|3.39|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|75970083|267127000|267226000|5657913500|1046456484|429515340|16943407|2.76|0|347
2025-10-06 08:53:47|russ2000_0232|MBFI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:53:48|russ2000_0233|GPI|97|202506|202506|111|199712|202509|14.12|12.12|0.35|0.36|0.16|0.26|1.48|1.81|1.93|1.74|3.36|14.03|1.25|0.45|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|43890674|52700000|1768000000|11076948100|5661248147|7787678000|77748706|437.51|0|15296
2025-10-06 08:53:50|russ2000_0234|MPWR|77|202506|202506|80|200509|202509|60.12|23.97|5.63|17.32|6.91|17.51|6.03|12.96|0|0.01|2.16|1.06|0.93|0.64|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|229029958|1146077000|255889000|42965125900|44091290880|43114491840|447157825|920.64|0|2002
2025-10-06 08:53:52|russ2000_0235|IBKC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:53:53|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.67|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|3.72|2.95|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3292083288|3301275080|15736856|41.33|-20.64|1668
2025-10-06 08:53:55|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|2988804100|2384064056|2400060304|15433510|97.36|68.91|10000
2025-10-06 08:53:57|russ2000_0238|SAIC|44|202506|202506|49|201306|202509|22.17|12.29|0.87|1.06|0.82|0.66|5.9|3.08|1.81|1.61|4.23|-1.57|1.8|1.46|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|315560976|51000000|354000000|7073056700|4679056740|5957862000|58791474|101.67|0|26000
2025-10-06 08:53:58|russ2000_0239|CACI|149|202506|202506|141|199006|202509|25.6|22.32|0.74|1.16|0.68|1.29|2.01|2.82|0.45|0.86|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|55191076|106181000|501288000|14198716100|10969169760|12717393660|109005858|498.78|0|22900
2025-10-06 08:54:01|russ2000_0240|ALEX|40|202506|202506|54|201203|202509|80.04|16.99|5.71|4.17|4.64|5.76|1.46|1.31|0.53|0.46|12.64|6.28|2.06|4.93|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|15265432|10097000|20000000|1778782500|1323382527|1315137000|8227067|18.19|0|793
2025-10-06 08:54:04|russ2000_0241|UMBF|149|202506|202506|143|198912|202509|23.9|13.59|-0.87|-7.74|2.95|2.1|1.48|1.31|0.11|0.49|2.89|4.77|1.8|1.35|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2585934427|10660951000|300174000|12980811300|8985960450|5690007630|60162390|118.35|0|3670
2025-10-06 08:54:07|russ2000_0242|ASGN|121|202506|202506|132|199209|202509|49.97|15.04|1.35|1.06|1.32|0.52|3.95|1.14|0.33|0.7|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|35918526|138900000|169500000|3220330000|2073930000|2509550000|26911260|47.35|0|4300
2025-10-06 08:54:09|russ2000_0244|HZNP|46|202006|202006|19|201512|202009|73.46|32.03|9.59|11.64|5.09|10.97|3.35|7.29|0.82|0.5|-16.89|0.78|0|0|-56.24|15.76|3.79|7|8.33|2.04|1.51|1.56|0|0|400884837|733204000|138801000|17665916100|15601314384|15061861880|151216199|78.16|183.7|1225
2025-10-06 08:54:11|russ2000_0245|MINI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:54:11|russ2000_0246|AVA|149|202506|202506|143|198912|202509|22.24|16.95|2.18|3.37|1.22|1.55|1.34|1.16|1.11|1.2|1.86|-0.98|5.12|5.14|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|71368505|9000000|5031654000|6225799300|3066731290|2555540090|23653628|37.81|0|1920
2025-10-06 08:54:14|russ2000_0247|MNRO|120|202506|202506|122|199409|202503|23.2|24.88|1.49|1.31|1.32|0.46|2.51|0.89|0.47|0.87|1.72|-0.59|1.42|6.23|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|8263554|7801000|789123000|1055826800|538720833|608356380|16280386|17.97|0|8184
2025-10-06 08:54:17|russ2000_0248|MTDR|45|202506|202506|54|201203|202509|22.64|6.59|6.61|3.14|4.46|1.49|2.1|1.04|0.55|0.61|-13.27|-6.99|0.24|2.64|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|42967014|86786000|3662927000|9153101400|5579259131|5215070030|69218294|44.93|0|304
2025-10-06 08:54:18|russ2000_0249|LXP|113|202506|202506|127|199312|202509|43.75|32.38|11.07|13.39|5.05|7.21|1.42|1.28|1.41|0.73|4.15|-8.92|8.33|6.03|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|94769190|71223000|36633000|4106930400|2649977344|2411033856|30531219|8.96|0|57
2025-10-06 08:54:21|russ2000_0250|NUVA|68|202006|202006|43|200909|202006|107.59|47.26|4.38|2.71|4.01|2.37|5.01|2.72|0.63|1.54|-1.79|-2.78|0|0|-5.02|-0.22|5.55|8|9.37|11.48|0.99|1.37|0|0|197238606|926827000|385025000|2961316100|2615343633|2613960720|33722958|51.03|-19.04|2800
2025-10-06 08:54:22|russ2000_0251|OLED|105|202506|202506|54|201203|202509|96.23|28.03|82.04|21.06|76.34|10.34|8.63|3.98|0.01|0.01|0.22|0.32|0.5|1.22|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|179338617|525208000|92003000|6323969100|6827322783|6785655720|105516238|143.63|0|311
2025-10-06 08:54:24|russ2000_0252|EFII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:54:25|russ2000_0253|RXN|41|202006|202006|34|201203|202009|68.51|21.72|2|2.15|1.33|1.76|3.56|2.66|-1.65|0.91|0|0|0|0|2.67|6.51|4.36|6|2.74|1.44|1.41|1.35|0|0|342847368|353400000|375600000|4315069000|3441086304|3480808960|20492148|28.52|10.84|6800
2025-10-06 08:54:27|russ2000_0254|FIVE|42|202506|202506|49|201306|202509|46.37|31.57|3.59|4.43|3.23|2.04|13.54|4.51|0.11|1.06|-0.39|0.7|0|0|26.32|14.34|7.82|7|12.17|9.79|1.01|1.97|0|0|156005564|670164000|1416930000|9953917300|8605455275|8733619140|221424219|156.05|0|16600
2025-10-06 08:54:28|russ2000_0255|MDP|146|202006|202006|113|199009|201812|30.23|81.22|1.83|1.21|1.56|0.21|3.38|1.54|0.76|7.69|3.19|0.43|2.31|17.26|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|32773558|132400000|804500000|3450125400|596625440|599584000|7665503|13.12|-64.21|5370
2025-10-06 08:54:31|russ2000_0257|NVAX|101|202506|202506|114|199703|202509|91.47|3.84|119.29|128.07|114.13|1.36|8.3|37.43|-0.56|6.07|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.51|12.76|1.21|0.27|0|0|95691188|623053000|115375000|1013632300|1405884717|508218060|50330794|8.67|0|359
2025-10-06 08:54:33|russ2000_0258|MGLN|86|202006|202006|67|200312|202009|25.43|13.04|0.42|0.36|0.54|0.29|1.68|1.24|0.98|0.47|4.75|0.23|0|0|-15.25|6.75|2.42|3|3.49|1.4|0.48|1.75|0|0|372626951|161538000|141035000|2456294000|1810706016|1808388120|7810494|71.54|22.03|10100
2025-10-06 08:54:35|russ2000_0259|MOH|73|202506|202506|87|200312|202509|37.05|9.44|0.2|0.39|0.39|0.25|2.69|2.25|0.49|0.77|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|2018665275|5209000000|399000000|13934712000|10333440000|11366784000|254067243|191.36|0|10000
2025-10-06 08:54:36|russ2000_0260|SANM|121|202506|202506|130|199303|202509|330864.88|24.64|0.8|0.24|0.8|0.79|10.21|2.67|4.03|0.16|1.71|1.24|0|0|2.25|4.68|1.96|4|4.79|2.74|1.83|0.43|0|0|582950114|837720000|574799000|5841193800|6133175910|8016835950|72754431|115.11|0|43000
2025-10-06 08:54:39|russ2000_0261|IVR|49|202506|202506|63|200912|202509|14.75|19.19|7.42|6.48|21.83|1.81|0.95|0.93|1.07|6.54|-3.29|-9.26|16.37|19.58|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|2154020980|190542000|0|5116382900|501283944|1262089080|11572175|7.56|0|
2025-10-06 08:54:41|russ2000_0263|ENTG|88|202506|202506|101|200006|202509|62.77|47.53|2.25|6.26|2.48|4.36|2.6|3.68|0.34|1.06|2.18|0.58|0.62|0.43|2.75|11.85|4.01|7|3.79|2.58|2.35|0.91|0|0|251641318|376800000|536953000|17677844000|13998444000|12597859920|239191108|92.46|0|5300
2025-10-06 08:54:42|russ2000_0264|GBCI|149|202506|202506|136|199109|202509|18.12|25.27|4.83|-0.97|4.29|4.23|1.97|1.63|1.62|0.99|-0.6|5.97|2.64|2.71|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|9282447900|5769852835|4645191342|37831123|48.67|0|2954
2025-10-06 08:54:45|russ2000_0265|HI|58|202506|202506|48|200803|202003|18.54|12.96|1.76|1.55|1.37|0.67|3.14|1.45|0.85|1.33|2.26|-7.18|2.99|3.33|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|93478182|169300000|493000000|3526533300|1903616000|2030704000|15198039|27.04|0|6500
2025-10-06 08:54:47|russ2000_0266|PZZA|117|202506|202506|129|199306|202509|145.31|21.22|1.36|1.83|1.28|0.76|17.89|284.18|-0.16|-2.24|6.79|1.35|1.75|3.82|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|19550866|33299000|351420000|2526785900|1577056950|1570604850|50468472|48.15|0|16500
2025-10-06 08:54:49|russ2000_0268|IDCC|149|202506|202506|122|199503|202509|69.08|24.61|14.89|3.66|15.21|12.55|13.1|8.2|0.18|0.45|6.48|3.49|1.49|0.61|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|326889351|947927000|11918000|8447440600|8930754870|10717665350|130214830|345.23|0|487
2025-10-06 08:54:52|russ2000_0269|KNX|110|202506|202506|59|201012|202509|30.32|38.92|2|1.57|1.76|0.86|2.49|0.9|0.11|0.38|3.1|2.32|1.07|1.77|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|42838973|339372000|3089915000|8777628000|6411564270|6757316280|102952287|39.51|0|23800
2025-10-06 08:54:54|russ2000_0270|EGP|149|202506|202506|164|198409|202509|34.01|36.5|9.17|18.83|6.48|12.7|2.16|2.65|1.08|0.44|0.25|-2.59|6.73|3.4|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|9387319|32921000|2375000|10508567500|8917733916|6614173020|64918844|169.26|0|77
2025-10-06 08:54:57|russ2000_0271|MDCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:54:58|russ2000_0272|ENV|46|202006|202006|32|201103|201903|202.08|570.25|3.89|4.85|3.66|4.26|5.19|4.74|0.4|0.67|0|0|0|0|0.57|-0.81|7.17|8|4.35|4.79|1.15|1.54|0|0|81973674|92244000|123289000|4617692900|4123731082|4109873644|32924048|76.73|35.6|4190
2025-10-06 08:54:59|russ2000_0273|SCOR|65|202506|202506|14|200706|201012|132.44|1104|3.55|0.84|3.08|0.12|3.98|0.6|0.11|0.33|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|60067382|29526000|61846000|282673200|43779204|615939039|903254|8.73|0|1300
2025-10-06 08:55:01|russ2000_0274|NYT|149|202506|202506|143|198912|202509|68.84|29.55|1.64|3.73|1.59|3.52|3.25|4.83|0.61|0.02|4.52|1.42|1.77|1.08|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|227047391|540245000|611998000|8805554100|9357158580|9647964200|85750970|57.4|0|4500
2025-10-06 08:55:04|russ2000_0275|SAFM|139|202006|202006|118|199009|202003|26.28|88.62|0.62|0.76|0.58|0.72|1.91|1.9|0.34|0.07|1.96|3.41|1.48|1.07|10.36|-1.49|2.6|2|8.69|4.72|0.81|0.53|0|0|53191134|66119000|1272244000|2625845800|2623652800|2588969620|24113280|117.97|-22.04|17055
2025-10-06 08:55:07|russ2000_0276|FELE|125|202506|202506|139|199012|202509|19.65|24.62|1.51|2.29|1.51|2.14|3.57|3.36|0.32|0.27|2.47|2.85|1.23|1.1|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|48971880|104592000|214050000|4481375900|4234972000|4426800000|21707323|95.2|0|5400
2025-10-06 08:55:09|russ2000_0277|IRWD|50|202506|202506|3|201912|202009|38.27|14.75|18.17|3.93|15.87|0.7|46.01|236.43|1.95|-1.94|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|229490277|92852000|28346000|718605700|212788671|209495200|1736813|1.31|0|317
2025-10-06 08:55:11|russ2000_0280|CMC|150|202503|202503|144|198906|202506|44.06|186.03|0.37|0.55|0.32|0.86|1.41|1.58|0.67|0.33|2.44|5.76|2.06|1.25|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|167581194|892998000|1571067000|6906522900|0|0|0||0|11297
2025-10-06 08:55:14|russ2000_0282|KW|55|202506|202506|49|200806|202009|234.47|16.19|13.5|13.01|5.78|2.18|54.75|1.48|2.42|2.96|-17.28|11.23|3.22|5.77|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|245917342|309100000|37200000|6293626300|1147326336|1166623744|6514799|8.32|0|312
2025-10-06 08:55:17|russ2000_0283|HOMB|70|202506|202506|77|200606|202509|22.98|12.95|5.11|-0.2|5.27|3.84|1.84|1.37|0.7|0.29|0.18|9.16|1.56|2.79|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|6752191200|5581855210|4675160000|28572023|28.3|0|1920
2025-10-06 08:55:19|russ2000_0284|PTLA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:55:19|russ2000_0285|MTH|130|202506|202506|143|198912|202509|13.09|6.33|3.08|1.13|1.3|0.85|1.33|0.98|1.76|0.36|38.4|3.02|3.25|2.3|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|175175401|930463000|42730000|6107238300|5153836323|2781674150|66003001|72.43|0|1510
2025-10-06 08:55:22|russ2000_0286|SBRA|41|202506|202506|55|201112|202509|53.8|24.52|12.17|8.64|6.18|6.16|1.72|1.65|1.21|0.93|-4.83|5.21|7.56|6.44|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|47867244|101652000|733054000|6879326600|4469726608|3843925888|41325714|18.64|0|34
2025-10-06 08:55:24|russ2000_0288|FFIN|114|202506|202506|127|199312|202509|21.59|19.63|2.51|-0.85|6.1|6.1|2.46|2.75|0.2|0.04|2.22|-0.65|2.55|2.2|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|4854337500|4783273470|4796107580|16800326|33.65|0|1345
2025-10-06 08:55:26|russ2000_0290|GBX|108|202503|202503|122|199412|202506|22.7|6.6|0.73|0.51|0.42|0.43|1.58|0.96|1.58|1.23|1|-10.88|1.76|2.66|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|121975084|342000000|1268026000|3155506900|0|0|0||0|17100
2025-10-06 08:55:28|russ2000_0293|SFLY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:55:29|russ2000_0296|UNF|150|202503|202503|160|198506|202506|179.85|21.85|1.14|1.72|1.07|1.35|1.78|1.52|0.29|0.03|0.65|1.05|0.52|0.78|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|84881360|211910000|625180000|3160115500|0|0|0||0|14000
2025-10-06 08:55:32|russ2000_0297|THRM|113|202506|202506|85|200406|202509|51.79|33.6|5.54|1.59|4.8|0.73|6.27|1.49|0.22|0.39|-11.38|1.6|0|0|-37.82|4.57|3.51|7|3.86|2.82|1.23|1.61|0|0|38644319|128297000|162020000|1181401400|1039504388|1109674800|7276100|34.06|0|11726
2025-10-06 08:55:34|russ2000_0298|MKSI|89|202506|202506|103|199912|202509|36.11|31.46|2|3.02|2.3|2.24|2.21|3.26|0.17|1.84|1.31|1.21|1.45|0.71|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|358473056|674000000|422700000|12335269400|8317344000|6844481000|156834516|123.77|0|5500
2025-10-06 08:55:37|russ2000_0299|NXST|73|202506|202506|57|201106|202509|37.79|9.97|3.49|3.06|1.21|1.17|53.03|2.66|15.31|2.96|-4.91|-16.18|2.01|3.68|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|67022592|234000000|1581348000|12433646300|5994547422|9263921260|74932149|197.74|0|16193
2025-10-06 08:55:39|russ2000_0300|AIT|149|202506|202506|141|199006|202509|28.82|25.78|0.52|0.86|0.52|2.22|1.96|5.34|0.44|0.42|3.45|2.42|2.25|0.67|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|54728788|388417000|212537000|10237597500|9885441400|10456357750|55076468|261.05|0|6200
2025-10-06 08:55:42|russ2000_0301|ROLL|65|202006|202006|61|200506|202009|26.1|25.72|3.19|4.16|2.95|4.31|3.17|2.67|-0.79|0.02|0|0|0|0|10.45|10.72|4.12|6|3.37|1.01|-26375.31|1.17|0|0|52558500|143615000|248658000|2918437600|2843119440|2827504260|11129809|113.4|-26.07|3890
2025-10-06 08:55:44|russ2000_0302|CFFN|88|202506|202506|102|200003|202509|32.83|13.49|23.93|7.9|10.84|2|31.49|0.79|2.4|1.98|5.3|16.16|3.92|5.35|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|495518286|1616273000|98953000|2898860500|827137665|876414935|4141129|6.35|0|773
2025-10-06 08:55:46|russ2000_0305|ABM|151|202506|202506|140|199009|202509|28.13|25.3|0.35|0.47|0.31|0.34|1.79|1.56|0.27|0.9|1.19|3.95|2.42|2.28|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|32571143|69300000|293700000|4424762700|2874537907|3129504000|30178697|46.57|0|140000
2025-10-06 08:55:49|russ2000_0306|MATX|149|202506|202506|53|201206|202509|17.45|6.67|1.01|1.19|0.81|0.95|2.81|1.2|0.72|0.25|1.92|2.9|2.35|1.4|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|39375865|59100000|1820300000|3740277500|3134077510|4268947000|31938967|98.59|0|1988
2025-10-06 08:55:51|russ2000_0307|LANC|146|202006|202006|121|199006|202009|19.65|35.86|1.44|3.54|1.46|3.68|3.33|6.29|0.13|0|4.38|1.9|2.21|1.57|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|76683171|198273000|316265000|4725396200|4923669240|4913066400|18065428|178.8|28.96|3200
2025-10-06 08:55:54|russ2000_0308|PRLB|45|202506|202506|55|201112|202509|48.23|83.13|7.5|7.65|6.95|2.41|5.62|1.8|-0|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|88534238|103186000|292178000|1094099200|1194446238|1338847827|8597512|50.03|0|2535
2025-10-06 08:55:55|russ2000_0309|BLMN|41|202506|202506|32|201206|202006|23.86|34.18|0.77|0.66|0.48|0.15|14.53|1.54|12.06|5.47|12.77|1.55|3.52|9.62|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|152129237|50308000|2142948000|2736511400|609897408|627346320|15644932|7.17|0|94000
2025-10-06 08:55:57|russ2000_0310|WAGE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:55:58|russ2000_0311|HLX|106|202506|202506|113|199706|202509|36.29|20.28|2.84|0.82|3.38|0.78|2.04|0.61|0.52|0.41|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|236811646|319743000|1938062000|1287738500|964228160|983678560|8745865|6.56|0|1650
2025-10-06 08:56:00|russ2000_0312|CHSP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:56:00|russ2000_0313|CATM|62|202006|202006|43|200912|202009|49.17|24.43|1.82|1.29|1.21|0.74|7.22|2.93|-4.94|2.9|-3.59|2.71|0|0|2.48|3.01|4.86|6|8.75|15.4|0.88|1.88|0|0|39812804|211292000|477278000|1583725500|901991532|901754256|9433098|20.28|-31.96|1987
2025-10-06 08:56:02|russ2000_0314|SJI|146|202006|202006|123|198912|202009|20.05|17.27|2.25|3.33|1.12|1.18|1.95|1.12|1.34|1.88|-1.71|-5.82|4.81|5.92|4.8|2.21|1.99|3|2.63|5.54|0.46|0.74|0|0|9710396|7267000|4173784000|5039984200|1938328833|1805830240|25582197|19.27|-41.45|1100
2025-10-06 08:56:05|russ2000_0315|SMTC|145|202506|202506|135|199112|202509|67.85|304.83|3.25|6.52|3.69|6.18|3.56|11.3|0.24|0.99|1.75|2.66|0|0|10.03|4.46|3.24|7|4.65|1.57|1.75|1.43|0|0|173787847|181275000|125542000|6612403000|6247548000|4752288000|143146075|72|0|1388
2025-10-06 08:56:08|russ2000_0316|BCPC|142|202506|202506|143|198912|202509|27.33|34.38|2.49|4.79|2.57|4.98|3.78|3.84|0.27|0.16|0.28|0.81|0.41|0.58|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|38459157|65427000|223162000|5012477300|4870287336|4872448200|23566733|150.06|0|1424
2025-10-06 08:56:10|russ2000_0317|SNCR|69|202506|202506|48|201303|202503|78.86|29.85|3.22|1.1|2.51|0.37|2.41|1.41|0.48|4.15|7.29|10.45|0|0|1.73|-23.67|4.62|7|8.51|13.02|0.55|1.92|0|0|116980206|24622000|65572000|250629900|69907840|253517760|381185|6.08|0|1659
2025-10-06 08:56:12|russ2000_0318|NEOG|135|202503|202503|107|199309|202006|42.11|66.79|3.79|8.73|4.02|1.39|3.47|0.6|0.02|0.44|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|57644765|129004000|82349000|2032537900|0|0|0||0|1764
2025-10-06 08:56:14|russ2000_0319|PTCT|37|202506|202506|2|202503|202509|7.88|8.8|16.29|9.69|16.03|2.77|5.19|5.48|0.23|-1.88|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|409732932|1989150000|26806000|3274132200|4871433997|3998304596|79639274|61.37|0|761
2025-10-06 08:56:16|russ2000_0321|WRE|146|202006|202006|143|198412|202009|31.61|4.24|10.56|8.78|7.84|5.28|2.79|1.25|1.08|0.81|1.07|4.41|5.31|5.97|7.39|15.06|1.9|2|3.27|2.52|0.69|0.45|0|0|20920295|7971000|1913630000|2728057100|1657242510|1653739890|8992739|20.13|-26.43|125
2025-10-06 08:56:18|russ2000_0322|LCI|84|202006|202006|78|200006|201912|44.44|121.43|2.94|1.42|2.62|0.43|5.96|0.79|1.4|2.25|-1.3|7.21|0|0|10.37|-3.26|3.63|4|11.52|23.31|1.76|0.58|0|0|70536089|144329000|188861000|776113200|237060668|236767999|2735738|6.11|-46.3|954
2025-10-06 08:56:20|russ2000_0323|TREX|89|202506|202506|103|199912|202509|130.12|29.76|3.22|10.13|3.23|4.92|7.12|5.6|0.51|0.3|0.48|0.98|0|0|14.09|37.23|4.49|9|13.44|8.68|1.72|1.24|0|0|20622075|5523000|261835000|5829741300|5540796281|5996923540|89868923|51.67|0|1332
2025-10-06 08:56:22|russ2000_0324|KMPR|133|202506|202506|142|199003|202509|21.13|9.71|1.08|0.94|1.06|0.7|1.15|1.1|0.19|0.34|7.01|5.24|3.69|2.46|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|4228591300|3277353110|3403372240|44800565|51.55|0|8900
2025-10-06 08:56:25|russ2000_0325|ROSE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:56:25|russ2000_0326|MEI|151|202506|202506|118|199103|202009|21.65|10.61|1.11|1.43|1.18|0.28|2.02|0.42|0.08|0.51|2.74|1.41|1.65|6.01|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|81588049|121100000|230700000|513519400|287019365|310990960|3765472|8.15|0|6044
2025-10-06 08:56:28|russ2000_0327|MLHR|147|202006|202006|122|199003|202009|31.36|121.72|0.96|0.74|0.91|0.73|6.75|2.38|-3.47|0.44|4.66|4.02|1.59|2.74|15.11|1.41|4.22|9|3.1|3.82|1.14|0.94|0|0|106441302|303600000|525500000|1800108900|1776448128|1778363288|55458164|30.16|-34.56|7600
2025-10-06 08:56:30|russ2000_0328|DIN|125|202506|202506|135|199112|202509|21.11|8.26|2.52|2.81|1.56|0.44|4.23|3.08|2.7|-7.72|1.96|13.49|3.48|8.25|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|59522190|241204000|552643000|1779360300|380181240|399895440|13542310|24.72|0|3560
2025-10-06 08:56:33|russ2000_0329|GCO|149|202506|202506|133|198612|202003|22.64|4.77|0.5|0.12|0.43|0.14|1.97|0.64|0.79|1.16|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|42355302|40989000|890781000|875111100|326021080|428205800|6281824|30.2|0|22050
2025-10-06 08:56:35|russ2000_0330|LGND|109|202506|202506|71|200703|202412|94.46|42.14|17.03|9.13|16.53|18.06|23.88|4.17|0.83|0.01|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|155379000|245020000|17572000|3213977700|3438464540|2957175160|36280238|177.14|0|115
2025-10-06 08:56:37|russ2000_0332|XON|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:56:38|russ2000_0333|EVER|17|202506|202506|0|202509|202509|18.42|18.42|2.47|3.34|2.17|1.39|9.72|4.9|2.05|0.02|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|52189500|148188000|5759000|690036000|835050023|620600320|9966098|22.87|0|250
2025-10-06 08:56:39|russ2000_0335|CVBF|150|202506|202506|143|198912|202509|23.68|12.94|5.62|-2.77|6.27|3.98|3.77|1.16|1.26|0.42|2.22|8.42|2.15|4.23|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|3556710800|2606280205|2556327549|12565580|18.91|0|784
2025-10-06 08:56:42|russ2000_0336|COHR|149|202506|202506|114|199109|202003|60.09|105.57|1.35|2.15|1.55|2.89|1.88|2.97|0.16|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|206611212|918097000|331816000|22615004500|16756406144|2602407480|412332903|107.72|0|5184
2025-10-06 08:56:45|russ2000_0337|BGCP|83|202006|202006|73|200206|202009|58.78|47.8|2.31|0.88|2.83|0.59|3.44|1.23|0.74|1.86|7.26|9.98|8.52|12.55|1.25|1.15|6|6|2.25|3.4|1.8|1.99|0|0|328308847|463554000|214296000|1784290200|858504730|1305233970|6311507|2.39|-55.66|5200
2025-10-06 08:56:46|russ2000_0339|VGR|132|202006|202006|107|199312|202009|31.22|23.07|1.56|1.23|1.16|0.78|37.51|99.98|-0.72|-2.1|7.28|8.62|7.21|10.32|527.39|8.34|3.52|8|6.51|3.16|0.77|1.16|0|0|243811767|629006000|226279000|2248124700|1487264805|1461706461|7350246|9.69|-18.64|1418
2025-10-06 08:56:48|russ2000_0340|COLB|117|202506|202506|131|199212|202509|18.23|10.22|2.14|-4.91|3.37|1.83|1.54|1.44|0.59|0.77|-0.83|7.15|2.25|5.59|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|11797195300|5410890342|1820101140|147746152|25.74|0|2162
2025-10-06 08:56:51|russ2000_0342|ONB|150|202506|202506|143|198912|202509|19.41|13.03|3.95|-1.59|3.56|2.25|1.79|1.09|1.3|0.93|3.51|7.06|2.91|2.55|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1020168421|330750000|540735000|16415425300|8600405100|3630947050|81516804|21.95|0|2530
2025-10-06 08:56:53|russ2000_0343|SSB|101|202506|202506|115|199612|202509|19.53|14.7|2.51|0.16|3.38|3.11|1.69|1.14|0.32|0.25|0.34|4.24|2.05|2.25|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|12233556800|10035107260|4282850660|70366029|98.87|0|5368
2025-10-06 08:56:55|russ2000_0344|AXL|89|202506|202506|103|199912|202509|9.1|17.46|0.65|0.78|0.3|0.12|3.53|1.06|1.59|4.06|-5.24|-7.53|1.68|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|220928090|586500000|2209900000|2857171800|712786000|679731000|21872836|6.01|0|20000
2025-10-06 08:56:57|russ2000_0345|COLM|93|202506|202506|107|199812|202509|20.95|13.32|1.5|1.91|1.63|0.86|2.79|1.73|0.08|0.29|3.08|4.1|1.36|2.29|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|293856086|579027000|694425000|2766638200|2864418700|3458860500|37834610|52.3|0|8900
2025-10-06 08:56:59|russ2000_0346|ESRT|42|202506|202506|47|201312|202509|45.47|32.02|10.97|5.85|6.56|2.69|5.67|1.25|5.26|2.03|-0.02|5.82|2.52|1.83|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|288373641|136727000|29205000|4016384200|1296651862|2170721440|10723660|7.66|0|831
2025-10-06 08:57:01|russ2000_0347|GMED|41|202506|202506|53|201206|202509|29.01|22.1|4.71|5.97|5.06|3.02|3.61|1.8|0|0.03|-0.48|1.5|0|0|15.37|6.61|7.55|8|5.51|1.8|0.48|1.17|0|0|288814316|229446000|211902000|7626688800|7734330681|5584340430|68148874|57.27|0|2000
2025-10-06 08:57:02|russ2000_0349|DY|149|202506|202506|123|199412|202509|25.37|32.78|0.71|0.87|0.67|1.71|2.45|6.16|0.67|0.84|0.78|2.88|0|0|5.15|0.96|3.25|6|5.31|8.04|1.48|2.08|0|0|49457707|29832000|385544000|9559454500|8440774472|9367911398|112009543|291.58|0|15230
2025-10-06 08:57:05|russ2000_0350|DF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:57:06|russ2000_0351|PODD|65|202506|202506|27|201812|202509|616.93|93.95|13.55|18.52|9.01|9.58|71.44|14.86|7.65|0.97|-4.5|-4.63|0|0|-48.56|1.68|5.38|9|11.74|3.72|1.15|0.88|0|0|222229017|1121600000|423200000|22028076500|21731689938|20246050305|189488780|308.73|0|1350
2025-10-06 08:57:08|russ2000_0352|PNFP|83|202506|202506|94|200203|202509|26.19|12.43|5.39|-1.41|5.06|2.32|1.61|1.13|0.56|0.37|-1.89|8.02|1.01|1|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|9952031200|7273226920|7068014400|104640528|93.79|0|2577
2025-10-06 08:57:10|russ2000_0353|CLI|106|202006|202006|101|199412|202003|33.42|15.96|8.46|18.01|4.37|5.31|1.37|0.83|1.23|2.14|-0.47|1.56|7.41|6.48|2.43|-4.01|1.74|1|2.7|8.15|0.88|0.78|0|0|57621550|26295000|22604000|4315205900|1143330354|1264688060|19256861|12.62|-41.74|283
2025-10-06 08:57:12|russ2000_0356|TRMK|149|202506|202506|139|199012|202509|13.94|11.15|2.59|-2.25|3.55|2.17|1.57|1.15|0.49|0.6|4.29|5.06|3.11|2.4|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|903314951|2910793000|220386000|3629256400|2391907320|2516778000|10685094|39.6|0|2844
2025-10-06 08:57:15|russ2000_0357|NTCT|88|202506|202506|102|200003|202509|84.08|25.81|2.35|1.82|2.65|2.24|2.3|1.2|0.12|0.03|1.84|8.87|0|0|4.29|0.38|4.26|6|4.09|6.16|1.7|0.44|0|0|184324148|532509000|123253000|1365563000|1873209681|1867586490|15310361|25.83|0|2502
2025-10-06 08:57:17|russ2000_0358|EVR|61|202506|202506|74|200703|202509|39|30.68|1.49|1.09|1.9|4.35|3.65|7.87|0.31|0.56|7.55|12.78|2.3|0.97|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|369608259|1734545000|406917000|12478334600|13018359420|14283140760|148646827|337.32|0|1775
2025-10-06 08:57:18|russ2000_0359|FRGI|38|202006|202006|29|201203|201906|60.33|62.57|1.32|0.49|1.12|0.41|16.69|1.73|1.73|1.06|2.6|1.77|0|0|0.3|-23.13|7.73|8|6.9|7.64|0.62|4.2|0|0|8264057|101375000|445582000|290311400|236951371|236755538|2609277|9.37|-10.08|10480
2025-10-06 08:57:20|russ2000_0361|SIGI|149|202506|202506|163|198412|202509|30.2|13.27|0.33|-1.02|0.73|0.97|1.22|1.56|0.27|0.27|3.25|0.11|2.99|1.87|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2083028663|6729212000|78771000|6035882800|4933077072|4904735000|43259214|81.07|0|2300
2025-10-06 08:57:22|russ2000_0362|POWI|100|202506|202506|111|199712|202509|89.56|68.27|4.23|6.43|5.97|5.17|4.24|3.2|0.03|0.02|2.62|0.72|0.79|2.09|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|157201031|268736000|138572000|1986868100|2258113180|2437691040|24872720|40.21|0|699
2025-10-06 08:57:24|russ2000_0363|SWC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:57:25|russ2000_0364|KFY|93|202506|202506|102|200003|202509|27.79|14.8|1.08|0.86|1.29|1.31|2.14|1.93|0.13|0.3|1.89|4.37|1.39|2.6|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|264362500|721132000|331538000|3494264300|3604745100|3708772320|31959615|69.63|0|8198
2025-10-06 08:57:27|russ2000_0366|MWA|65|202506|202506|76|200609|202509|198.12|26.95|1.7|1.99|1.37|2.88|2.87|4.29|1.41|0.52|1.61|2.33|1.38|1.05|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|143477419|372000000|271200000|4095710100|3988063992|4044920000|27250215|25.52|0|3100
2025-10-06 08:57:29|russ2000_0367|FWRD|109|202506|202506|103|199412|202009|25.63|28.82|1.94|1.23|1.86|0.3|4.34|5.2|0.59|14.25|3.08|2.51|1.05|2.72|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|41523157|95307000|318520000|2921506300|784760916|710894640|15026424|25.64|0|5480
2025-10-06 08:57:31|russ2000_0369|ELLI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:57:32|russ2000_0370|CSOD|43|202006|202006|-174|202606|198200|0|0|8.62|5.47|8.12|3.56|63.78|9.38|6.95|5.1|-1.33|-6.72|0|0|-49.57|-2.73|6.9|8|5.07|4.82|1.09|1.31|0|0|250889780|136492000|122089000|3281117700|2185256680|2153258980|20683441|33.86|-33.67|2000
2025-10-06 08:57:33|russ2000_0371|CCOI|77|202506|202506|56|201012|202412|358.67|97.33|4.19|6.14|3.27|1.82|35.03|40.42|5.7|57.12|3.69|2.31|4.02|10.5|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|169159792|306725000|494444000|4245056500|1888591770|1790434945|59536186|38.35|0|1083
2025-10-06 08:57:35|russ2000_0372|BGS|85|202506|202506|54|200703|202009|26.73|15.62|2.64|1.89|1.42|0.19|3.18|0.71|3.16|4.06|2.12|6.28|6.64|17.16|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|44682376|54084000|319752000|2338107400|354467779|285336300|11863975|4.43|0|2922
2025-10-06 08:57:37|russ2000_0373|HALO|77|202506|202506|31|201712|202509|31.03|16.75|62.12|20.15|61.96|7.93|40.09|25.78|0.51|4.54|-5.79|5.37|0|0|-1923.98|-9.49|4.78|7|7.41|10.68|1.47|1.04|0|0|146301786|548177000|11169000|9539209400|8626324140|10127080560|151527505|73.34|0|132
2025-10-06 08:57:39|russ2000_0374|JJSF|149|202506|202506|144|198909|202509|26.56|22.39|1.16|2.05|1.25|1.17|2.3|1.93|0.14|0.17|1.2|1.58|1.2|3.27|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|55705371|77377000|329328000|1960460300|1869478995|1814947920|15298912|96.09|0|4600
2025-10-06 08:57:42|russ2000_0375|STNG|50|202506|202506|62|201003|202509|159.07|7.63|5.47|1.69|2.61|2.97|0.94|0.96|0.81|0.31|-9.28|0.88|4.32|2.85|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|197196615|566541000|4854501000|3209600600|2859463615|3470021870|58517930|56.05|0|22
2025-10-06 08:57:43|russ2000_0376|WTS|148|202506|202506|141|199006|202509|20.68|30.04|1.27|2.36|1.19|4.09|1.9|4.92|0.45|0.1|0.94|3.04|1.26|0.68|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|129337094|369300000|206900000|9145255600|9318260984|9495520000|47937909|279.28|0|4800
2025-10-06 08:57:46|russ2000_0377|ICON|125|202006|202006|120|199412|202412|23.95|7.4|4.09|4.81|2.38|0.22|2.7|0.25|-0.01|0.71|25.04|27.13|4.78|317.62|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|65671162|50651000|7716000|15946100|4588920|24903900|71285|2.1|0|118
2025-10-06 08:57:49|russ2000_0378|BURL|38|202506|202506|45|201406|202509|42.8|30.54|1.42|2.56|1.35|1.51|43.36|11.28|-5.62|4.04|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.36|4.36|0.63|1.27|0|0|219392171|747619000|3888395000|21403921700|16312827650|17066424130|275275665|258.79|0|47000
2025-10-06 08:57:50|russ2000_0379|HURN|68|202506|202506|82|200503|202509|32.78|25.63|2|1.21|1.61|1.69|14.33|5.35|-0.13|1.46|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.54|0.57|0.79|1.29|0|0|24071974|61011000|89380000|3173013700|2539003584|3245965320|24561138|146.77|0|3750
2025-10-06 08:57:52|russ2000_0380|ROIC|53|202006|202006|50|200803|202009|99.19|26.71|14.97|9.5|11.34|4.58|745.02|1.05|0.8|1.33|-3.64|4.01|4.2|7.59|1.5|1.63|1.85|2|4.57|4.3|0.61|1.8|0|0|66257011|151372000|699490800|2707930400|1225220600|1317997420|13169262|10.415|-42.87|73
2025-10-06 08:57:53|russ2000_0381|BECN|65|202006|202006|54|200506|201812|25|31.44|0.8|0.7|0.58|0.31|2.45|1.27|0.89|1.61|-3.55|-4.91|0|0|5.39|-2.41|5|6|10.22|5.1|1.34|2.52|0|0|78183839|1018376000|679215000|4874406800|2140470810|2127180720|17404790|30.9|-7.43|8147
2025-10-06 08:57:55|russ2000_0382|PCH|149|202506|202506|143|198912|202509|218.9|77.25|2.02|4.26|1.51|3.04|3.1|1.64|1.26|0.55|6.39|4.8|4.3|4.42|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|45271358|95801000|286169000|4110115500|3149404500|2744879250|22202909|40.75|0|1307
2025-10-06 08:57:58|russ2000_0383|MSTR|93|202506|202506|107|199812|202509|75.03|28.36|4.43|1.93|11.94|171.12|10.87|1.93|-0.05|0.16|2.39|7.54|0|0|-2.47|5.3|5.36|9|6.01|2.59|1.99|0.83|0|0|232419261|52132000|126843000|102492487500|91436850463|3138647610|3677085760|322.21|0|2259
2025-10-06 08:58:00|russ2000_0385|LTC|114|202506|202506|128|199309|202509|18.23|20.21|10.76|12.28|7.81|7.66|1.73|1.77|0.52|0.73|4.88|7.09|7.47|6.19|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|47451276|7609000|612864000|2476916000|1697966958|1442589820|14085972|36.86|0|22
2025-10-06 08:58:03|russ2000_0387|AGIO|37|202506|202506|4|202409|202509|3.21|3.63|36.73|8.54|41.37|56.71|6.17|1.7|0|0.04|-8.43|-7.51|0|0|-50.86|-60.47|3.44|6|11.63|10.02|1.79|1.35|0|0|464228147|938937000|123926000|1442017200|2329665390|2767978134|29715337|40.14|0|536
2025-10-06 08:58:04|russ2000_0388|FCN|105|202506|202506|118|199603|202509|53.93|22.72|1.88|1.63|1.58|1.55|2.13|2.75|0.56|0.38|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|120244080|152831000|243998000|5800636000|5290319550|6118775800|51885803|161.65|0|5813
2025-10-06 08:58:07|russ2000_0389|NPO|76|202506|202506|89|200306|202509|30.03|56.57|1.12|1.25|1.08|4.43|1.71|3.15|0.69|0.32|3.78|2.22|1.33|0.54|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|113707895|107100000|206400000|5087595800|4756689800|4633000000|27013464|226|0|5300
2025-10-06 08:58:09|russ2000_0390|PSB|126|202006|202006|118|199103|202009|30.51|27.91|8.82|10.54|5.83|8.07|2.29|4.07|0.08|0|2.98|3.19|4.14|3.42|6.26|9.35|2.13|4|1.52|1.02|0.44|0.27|0|0|61679296|98841000|2093668000|4358029800|3363460785|3373068400|14700206|122.39|-32.73|155
2025-10-06 08:58:11|russ2000_0391|MSA|149|202506|202506|139|199012|202509|38.1|24.53|1.79|3.84|1.8|3.72|3.63|5.39|0.33|0.58|2.64|2.34|1.48|1.21|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|67356092|147946000|217290000|7316926400|6735267182|6744283650|40091473|172.07|0|4800
2025-10-06 08:58:13|russ2000_0392|SCS|98|202506|202506|110|199712|202506|29.89|21.68|0.67|0.39|0.64|0.6|1.91|1.95|0.36|0.61|5.68|8.22|3.13|2.39|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|225084211|257900000|637200000|2283143400|0|0|0||0|14000
2025-10-06 08:58:16|russ2000_0393|NKTR|109|202506|202506|17|201503|201906|116.37|10.14|15.37|16|16.92|85.14|26.34|23.26|-6.72|-7.3|-5.14|1.19|0|0|-29.8|-26.92|3.01|2|8.68|14.24|1.54|0.63|0|0|364529633|175903000|192830000|985224500|705952610|10146806300|69271703|56.9|0|723
2025-10-06 08:58:18|russ2000_0394|TTEK|122|202506|202506|135|199112|202509|37.05|41.37|1.12|1.7|1.12|1.64|3.16|5.04|0.26|0.62|4.2|3.73|0.83|0.74|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|68038353|242833000|275674000|9600336100|8770661760|1825618960|71679796|33.38|0|20000
2025-10-06 08:58:20|russ2000_0395|MASI|65|202506|202506|70|200706|202412|34.94|115.47|4.85|11.54|5.01|4.33|7.08|7.69|0.15|0.62|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|207563169|152300000|288562000|8505524200|8015624240|8588000200|97465126|147.55|0|5300
2025-10-06 08:58:22|russ2000_0396|APOG|149|202503|202503|142|198912|202506|22.77|18.79|0.67|0.55|0.63|0.69|2.08|1.97|0.4|0.78|2.64|9.84|1.83|2.34|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|21556731|38180000|367915000|1283908200|0|0|0||0|7200
2025-10-06 08:58:25|russ2000_0397|AWR|149|202506|202506|143|198912|202509|23.18|22.47|3.37|6.59|2.18|4.55|2.3|2.9|0.96|0.98|0.62|3.39|4.1|2.59|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|11097093|20247000|1498604000|3753735900|2823479880|2712840000|19194365|73.32|0|841
2025-10-06 08:58:28|russ2000_0398|RWT|109|202506|202506|120|199506|202506|15.63|26.5|51.43|48.4|6.37|0.69|1.27|0.76|9.38|18.74|-8.66|-8.51|7.78|12.44|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|192426472|448226000|20151000|20111397100|762424305|851703789|5912316|5.79|0|372
2025-10-06 08:58:30|russ2000_0399|CHDN|112|202506|202506|126|199403|202509|27.59|16.68|2.33|7.2|2.05|2.54|3.42|6.53|0.85|4.81|0.27|-0.72|1.12|0.42|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|53269082|285600000|1043200000|11553758300|6810102000|3831895000|56710901|97.01|0|5500
2025-10-06 08:58:32|russ2000_0400|IART|105|202506|202506|74|200112|202006|149.47|150.71|4.21|3.68|3.81|0.68|3.17|1.07|0.71|1.94|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|101834883|253608000|427714000|2876622800|1116607930|1213836980|17327285|14.33|0|4000
2025-10-06 08:58:34|russ2000_0401|CTLT|32|202006|202006|25|201406|202009|56.37|76.75|3.29|5.39|2.24|4.18|5.44|4.83|0.87|0.86|-6.95|-10.16|0|0|3.7|3.92|4.04|4|2.37|0.98|1.52|1.42|0|0|245851724|953200000|2002200000|16686015400|14014615419|13699736141|183691369|85.19|79.54|13900
2025-10-06 08:58:35|russ2000_0402|PEI|146|202006|202006|118|198409|201403|24.76|52.56|8.51|6.03|4.85|0.14|2.24|0.13|2.06|5.31|3.39|25.28|9.53|122.64|5.17|-1.22|1.88|2|7.47|19.81|1.15|3.05|0|0|26780768|41418000|2691761000|1814915000|44012894|42799299|1184817|0.5539|-90.32|233
2025-10-06 08:58:38|russ2000_0403|EE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:58:39|russ2000_0404|OSIS|95|202506|202506|109|199806|202509|32.76|28.66|1.16|1.42|1.21|2.5|2.04|4.41|0.25|0.72|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|54796179|106405000|127936000|4769605300|4185836256|4566326040|48376362|249.24|0|6758
2025-10-06 08:58:41|russ2000_0405|MATW|106|202506|202506|96|199509|201909|19.94|18.29|1.73|1.01|1.48|0.47|2.78|1.46|0.59|1.47|2.25|9.65|1.09|4.12|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47325508|20383000|312720000|1480947100|747603052|758312960|4566490|24.28|0|11000
2025-10-06 08:58:44|russ2000_0406|PSMT|94|202503|202503|108|199806|202506|31.19|22.63|0.76|0.58|0.71|0.62|2.7|2.72|0.26|0.2|1.21|0.09|1.26|1.17|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|77101064|265857000|822190000|3280875300|0|0|0||0|9000
2025-10-06 08:58:46|russ2000_0408|SSD|113|202506|202506|126|199403|202509|25.29|21.33|1.82|3.41|2.08|3.1|2.54|3.61|0.02|0.25|2.33|2.82|1.35|0.67|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|133467488|190400000|284049000|7256025100|6964661400|7311805980|44190098|167.46|0|3337
2025-10-06 08:58:48|russ2000_0409|ATU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:58:49|russ2000_0412|AYR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:58:50|russ2000_0413|BCC|39|202506|202506|51|201212|202509|18.22|11.36|0.37|0.34|0.35|0.45|2.64|1.34|0.74|0.24|5.1|4.39|1.05|1.1|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|204470278|481019000|541550000|2925171500|2896028332|3045402840|26720828|77.32|0|5780
2025-10-06 08:58:51|russ2000_0414|HTH|74|202506|202506|72|200709|202509|15.3|15.04|48.65|-0.05|16.24|1.38|1.1|0.96|0.69|0.45|1.23|2.56|1.23|2.12|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|993739469|2588105000|317432000|3123121200|2105503446|3014484000|13816241|33.42|0|4950
2025-10-06 08:58:53|russ2000_0415|BFAM|37|202506|202506|47|201312|202509|71.09|35.72|3.51|5.35|2.78|2.26|5.82|4.41|1.1|1.25|-0.16|-2.47|0|0|5.98|5.96|3.69|4|1.26|2.64|0.34|1.34|0|0|62635559|207685000|1310634000|7717804200|6207012042|6543090477|64952401|108.57|0|33800
2025-10-06 08:58:55|russ2000_0417|MGEE|149|202506|202506|143|198912|202509|18.98|23.39|2.58|5.04|2.01|4.27|2.08|2.42|0.7|0.61|2.23|-1.56|4.69|2.17|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|29154725|11438000|1686159000|3836782700|3076105560|2983423380|11966299|84.18|0|731
2025-10-06 08:58:58|russ2000_0419|RMBS|98|202506|202506|112|199709|202509|134.03|49.31|17.57|5.17|18.73|17.5|12.17|9.13|0.26|0.02|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|253330979|594825000|82265000|10644385000|11211273960|11834202400|238095239|104.2|0|685
2025-10-06 08:59:00|russ2000_0421|HMN|125|202506|202506|136|199109|202509|24.87|13.39|-0.62|-3.62|1.05|1.14|1.42|1.35|0.56|0.4|3.5|1.5|2.27|3.08|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|2385724800|1844458229|1896959320|9991231|45.17|0|1538
2025-10-06 08:59:03|russ2000_0423|ITRI|113|202506|202506|127|199312|202509|97.17|21.28|1.63|1.35|1.41|2.35|2.79|3.53|0.72|0.79|-2.33|-3.4|0|0|-0.77|-1.2|3.45|6|6.9|2.21|1.13|1.26|0|0|122536727|1224257000|295096000|5763898600|5693637600|5009304960|84458738|124.56|0|7900
2025-10-06 08:59:05|russ2000_0424|EXPR|47|202006|202006|36|201003|201903|16.3|31.85|0.52|0.01|0.53|0.03|3.73|0.27|0.66|1.11|0|0|0|0|9.95|-90.47|7|3|9.97|17.7|1.73|3.05|0|0|178905800|192894000|1117828000|11682900|39550997|39433450|2088597|0.61|-73.74|14000
2025-10-06 08:59:07|russ2000_0426|PLXS|149|202506|202506|136|199109|202509|45.15|24.62|0.76|0.65|0.97|1|2.99|2.75|0.42|0.13|1.33|1.94|0|0|9.13|9.77|2.05|4|3.63|2.5|1.56|1.17|0|0|151121929|237617000|451941000|3849643600|3904459650|4310749170|25411596|144.69|0|19000
2025-10-06 08:59:09|russ2000_0427|MRH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:59:10|russ2000_0429|CBU|149|202506|202506|135|199112|202509|14.73|16|2.94|-2.4|3.29|3.17|1.43|1.65|1.02|0.48|-1.14|2.15|3.72|3.15|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|885057428|4612996000|167301000|3994000300|3100261616|3097716640|15161806|58.64|0|3038
2025-10-06 08:59:13|russ2000_0430|ROG|149|202506|202506|142|198912|202506|58.96|75.33|1.46|2.18|1.51|1.87|2.18|1.21|0.24|0.03|0.17|0|0.12|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|69600737|157200000|263051000|1334072000|1456326000|1503073260|16520063|80.46|0|3600
2025-10-06 08:59:16|russ2000_0431|LZB|151|202506|202506|142|199003|202509|23.06|15.76|0.66|0.88|0.65|0.68|1.79|1.4|0.21|0.49|4.23|3.51|2.15|2.56|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|65722919|321270000|523066000|1609817700|1417520800|1581196000|19078610|34.4|0|9500
2025-10-06 08:59:18|russ2000_0432|ACOR|61|202006|202006|32|201103|201903|93.52|18.72|6.01|1.13|6.48|0.18|5.05|0.1|-0.44|0.77|-1.95|69.45|0|0|-16.52|-35.73|4.79|4|12.39|26.27|-1.35|1.25|0|0|231914189|65987000|162851000|185521300|27840743|27687982|875727|0.5804|-82.06|344
2025-10-06 08:59:20|russ2000_0433|IBOC|97|202506|202506|111|199712|202509|13.09|10.4|3.14|-3.29|3.72|4.12|1.66|1.41|1.49|0.26|1.47|7.71|2.06|2.04|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1770486527|4295940000|491998000|5058711500|4272860625|4358557500|14537715|68.75|0|3314
2025-10-06 08:59:22|russ2000_0434|TAL|47|202503|202503|60|201006|202506|98.12|65.92|6.86|12.55|7.36|2.7|10.63|2.39|0.22|0.1|0|0|0|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1060951411|3731336300|1813363000|3104767700|0|0|0||0|45271
2025-10-06 08:59:24|russ2000_0438|ATRO|145|202506|202506|116|199103|202003|28.43|5.7|1.22|0.55|1|2.07|2.26|5.95|0.82|0.72|2.14|14.45|0.7|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10405985|13460000|131163000|1797227800|1614853977|1402781160|42338845|45.61|0|2800
2025-10-06 08:59:26|russ2000_0439|CKH|114|202006|202006|107|199312|202009|15.94|43.88|1.43|0.97|0.97|0.79|0.66|0.71|0.66|0.35|10.64|1.7|0|0|5.1|1.21|1.46|3|6.09|2.97|0.93|1.06|0|0|306325336|134807000|923473000|733829700|591475568|613561828|2157260|29.08|-38.22|2309
2025-10-06 08:59:28|russ2000_0440|RCII|106|202006|202006|103|199412|202009|30.31|9.92|1.06|0.59|1.15|0.63|2.34|3.16|1.01|0.39|6.81|9.86|2.7|3.7|5.56|20.93|4.57|10|8.86|5.08|0.95|2.69|0|0|76666204|206426000|1161743000|1524235300|1608721646|1650645360|19455978|29.89|17.8|14500
2025-10-06 08:59:30|russ2000_0441|EVTC|37|202506|202506|50|201303|202509|23.31|15.87|5.61|5.93|3.95|2.47|9.95|3.53|4.34|1.55|4.4|1.58|1.51|0.59|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|76317853|314358000|68493000|2839996000|2161311960|2458319232|10424138|33.78|0|2300
2025-10-06 08:59:32|russ2000_0443|TRS|76|202506|202506|62|201003|202509|21.37|42.41|1.45|1.96|0.98|1.62|2.21|2.2|2.14|0.66|-2.37|5.05|0.05|0.41|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|30950704|30280000|246230000|2014921400|1570260048|1679418048|21241494|38.64|0|3500
2025-10-06 08:59:34|russ2000_0445|FCFS|120|202506|202506|133|199206|202509|17.46|24.35|1.9|1.51|1.64|2.1|2.28|3.28|0.49|0.95|5.12|8.45|1.25|0.98|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|33293582|101467000|631002000|8949680900|7028144880|6580133120|48010623|158.42|0|21000
2025-10-06 08:59:36|russ2000_0446|WOR|151|202506|202506|145|198903|202506|23.74|30.89|0.97|0.73|0.88|2.74|2.49|3.5|0.5|0.36|5.15|6.31|2.75|1.03|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|55779699|167122000|615197000|3456273300|0|0|0||0|9000
2025-10-06 08:59:39|russ2000_0447|RPT|133|202506|202506|126|198903|202009|51.97|6.84|7.66|6.79|3.76|2.41|1.19|0.47|1.32|2.42|1.79|7.8|8.46|9.52|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|23390495|98629000|18905000|778809400|114460416|201539520|569642|2.52|0|104
2025-10-06 08:59:41|russ2000_0449|LOGM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 08:59:42|russ2000_0450|GVA|129|202506|202506|139|199012|202509|32.57|36.66|0.69|0.25|0.72|1.35|2.53|4.52|0.31|0.79|1.82|3.9|1.18|0.47|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|239326171|385301000|613268000|5311859800|4800345420|5172190500|51590267|109.65|0|5700
2025-10-06 08:59:44|russ2000_0453|KALU|122|202506|202506|75|200612|202509|21.57|19.82|0.97|0.69|1.02|0.41|1.64|1.61|4.54|1.43|4.4|-2.32|2.4|3.99|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|111022131|13100000|650100000|2341494500|1248271332|1224143400|7272489|77.16|0|2690
2025-10-06 08:59:47|russ2000_0454|TILE|149|202506|202506|139|199012|202509|44.44|17.88|1.01|0.72|0.71|1.26|2.29|2.94|1.35|0.69|0.21|3.42|1.23|0.17|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|41341798|121701000|438268000|1965289800|1689893420|1692526960|13703569|28.94|0|4335
2025-10-06 08:59:50|russ2000_0456|SWM|102|202006|202006|99|199512|202009|22.57|10.03|1.23|1.52|1.03|0.91|2.04|1.53|0.6|1.1|3.2|4.41|2.95|6.54|8.9|7.57|2.54|5|2.44|2.38|0.9|0.85|0|0|66875758|63900000|325500000|1509705200|931585288|921519124|5347915|29.72|-20.21|3400
2025-10-06 08:59:51|russ2000_0457|HUBG|101|202506|202506|115|199612|202509|25.89|20.85|0.4|0.52|0.39|0.55|2.31|1.26|0.29|0.28|-0.94|1.78|0.06|1.45|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|66561141|163601000|691583000|2458675000|2108282484|1152190200|23049321|34.44|0|5000
2025-10-06 08:59:53|russ2000_0458|WERN|148|202506|202506|157|198606|202509|19.31|30.73|1.06|1.32|1.01|0.55|2.32|1.11|0.15|0.54|2.83|9.4|0.73|2.13|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|35030038|51420000|1500164000|2331723500|1574733496|1827529200|18308569|26.32|0|12736
2025-10-06 08:59:56|russ2000_0459|PLCE|98|202506|202506|89|199712|202003|23.13|6.59|0.82|0.38|0.87|0.09|4.9|78.64|2.72|-116.32|11.79|27.97|2.29|7.94|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|119096832|7798000|520759000|717505500|159165522|105072120|6200415|7.18|0|17300
2025-10-06 08:59:58|russ2000_0460|DORM|129|202506|202506|109|199806|202509|15.85|21.21|1.42|2.57|1.41|2.3|2.25|3.4|0.4|0.4|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|32317319|56845000|131920000|5262134100|4758065532|5040847440|25720481|155.88|0|2742
2025-10-06 09:00:01|russ2000_0461|FDP|97|202506|202506|107|199812|202509|24.08|11.12|0.54|0.37|0.43|0.39|1.12|0.81|0.31|0.18|3.23|6.55|1.56|3.31|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|33100000|85500000|1559400000|1969888500|1665688528|1653178912|11433397|34.72|0|38000
2025-10-06 09:00:04|russ2000_0464|HMSY|113|202006|202006|108|199309|202009|48.02|36.52|3.22|3.72|3.46|3.64|3.31|2.36|-0.04|0.27|-0.32|0.21|0|0|5.41|5.3|2.23|4|3.58|2.2|0.7|0.35|0|0|64742791|193071000|99629000|2183748700|2119814500|2151524300|14147881|23.95|-30.51|3100
2025-10-06 09:00:06|russ2000_0467|TROX|57|202506|202506|34|201203|202009|130.8|78.1|2.15|1.45|1.18|0.22|1.6|0.39|2.2|1.94|4.63|4.52|5.67|10.57|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|504414815|133000000|2506000000|3729268900|637268892|576729300|15678751|4.02|0|6660
2025-10-06 09:00:08|russ2000_0468|BKE|122|202506|202506|134|199203|202509|14.39|14.42|1.22|1.15|1.45|2.32|3.47|6.18|0.03|0.79|8.45|14.4|2.88|2.43|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|131611849|319929000|411893000|2999403800|2943550764|2814454020|32846546|57.54|0|7000
2025-10-06 09:00:11|russ2000_0470|PRGS|131|202506|202506|135|199109|202506|60.79|35.34|2.5|4.08|3.06|2.37|3.42|4.41|0.18|3.29|4.7|3.04|1.39|1.51|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|162201496|99008000|52122000|3382570200|0|0|0||0|1538
2025-10-06 09:00:13|russ2000_0473|GSM|21|202506|202506|28|201803|202503|59.29|182|0.83|0.34|0.59|0.57|1.25|1.04|0.63|0.27|4.88|11.05|1.94|1.21|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|163138857|148077000|677081000|921107800|849147845|770105700|4043816|4.55|0|3381
2025-10-06 09:00:15|russ2000_0477|BHE|129|202506|202506|139|199012|202509|41.12|36.76|0.71|0.29|0.78|0.54|1.82|1.25|0.13|0.3|15.39|7.63|2.15|1.76|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|242771488|264647000|272171000|1447806500|1384407600|1404723450|10283427|38.55|0|10600
2025-10-06 09:00:17|russ2000_0478|FMBI|147|202009|202009|123|198912|202009|15.62|8.24|3.96|-0.33|3.14|1.58|1.75|0.56|1.43|0.82|1.9|-2.46|2.56|5.23|4.7|2.58|0|0|2.77|2.51|0.88|1.23|5532839960|15771573000|765364168|4470624000|132267000|-1046802500|1232078540|1222840080|7077882|10.78|-44.66|2122
2025-10-06 09:00:20|russ2000_0479|CNMD|141|202506|202506|142|199003|202509|102.56|13.28|1.92|3.42|1.51|1.11|1.99|1.45|0.66|0.88|1.84|2.05|1.48|1.7|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|16041908|33935000|113164000|2303703700|1455404489|1342330260|17388330|47.03|0|3300
2025-10-06 09:00:23|russ2000_0480|BCO|101|202506|202506|115|199612|202509|87.11|31.3|0.76|1.13|0.67|1.01|5.68|19.12|2.32|17.42|1.31|-2.62|0.84|0.85|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|227805050|1902100000|1143400000|7532756400|4884748000|5959860000|33672453|116.86|0|64600
2025-10-06 09:00:25|russ2000_0481|FET|43|202506|202506|27|201203|201812|16.84|7.73|1.71|0.5|1.22|0.41|1.2|0.95|0.49|0.72|1.89|25.65|0|0|-5.71|-58.64|3.42|3|5.71|2.22|2.48|5.89|0|0|75152732|38967000|166955000|518513100|324577249|2980568900|3048573|26.71|0|2300
2025-10-06 09:00:27|russ2000_0482|CORE|64|202006|202006|61|200506|202009|22.87|22.24|0.09|0.09|0.08|0.08|1.97|2.2|0.26|0.38|1.44|3.2|1.21|1.74|7.47|6.5|6.22|9|4.37|1.78|0.75|-0.17|0|0|24120000|108200000|443700000|1430338700|1279994379|1286067000|8019134|28.39|-9.82|8555
2025-10-06 09:00:29|russ2000_0483|PEGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:00:30|russ2000_0485|KBH|151|202506|202506|139|199009|202506|17.93|8.93|0.92|1.03|0.5|0.7|1.69|1.08|1.84|0.5|1.95|4.07|1.67|1.57|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|315887367|330586000|97611000|5731036000|0|0|0||0|2140
2025-10-06 09:00:32|russ2000_0486|BRC|150|202506|202506|145|198906|202509|54.28|19.85|1.37|1.81|1.45|2.48|2.39|3.09|0.16|0.13|2|5.01|1.92|1.23|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|115954770|174349000|156967000|3663238300|3676999032|4092550560|17119178|78.12|0|5400
2025-10-06 09:00:35|russ2000_0487|MDR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:00:36|russ2000_0488|WMGI|46|202006|202006|-174|202606|198200|0|0|4.39|6.23|3.59|4.84|3.09|4.72|0.68|1.44|-5.54|-1.57|0|0|-21.39|-6.59|5.29|6|7.36|13.31|0.99|0.39|0|0|127744419|133651000|259313000|5043257800|3965742836|3942434760|37941862|30.58|48.23|3030
2025-10-06 09:00:37|russ2000_0489|IPHS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:00:38|russ2000_0490|SMCI|67|202506|202506|74|200703|202509|19.15|28.89|0.51|0.37|0.64|1.38|2.02|4.52|0.13|0.76|-0.73|1.15|0|0|11.88|8.18|4.9|7|4.99|5.06|1.07|0.88|0|0|255695552|5169911000|257569000|28098571000|28482922986|2596190700|1256750755|47.94|0|3987
2025-10-06 09:00:40|russ2000_0491|CACC|117|202506|202506|131|199212|202509|20.25|13.46|7.46|6.84|5.69|2.51|3.66|3.38|1.39|4.16|2.88|5.2|0|0|10.43|5.06|3.8|5|4.01|12.07|1.08|1.75|0|0|39180637|572300000|62000000|11146119300|5247079182|8333299710|58775561|466.93|0|2016
2025-10-06 09:00:43|russ2000_0492|MACK|42|202006|202006|13|201706|202009|8.73|31.83|139565.53|35109.76|125418.24|52683.71|6.83|2.93|-1.29|-1.4|0|0|0|0|-537.77|-1467.7|0|0|11.62|3.72|1.88|2.59|0|0|78753641|15735000|0|35109800|52717200|52717200|159567|3.94|-13.97|27
2025-10-06 09:00:44|russ2000_0493|NWN|148|202506|202506|143|198912|202509|18.68|17.75|2.49|3.13|1.38|1.45|1.7|1.26|1.04|1.69|1.83|0.21|4.33|4.36|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|24434569|113874000|2771377000|4190310300|1838068328|1372027410|10876648|44.93|0|1200
2025-10-06 09:00:47|russ2000_0494|TYPE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:00:48|russ2000_0495|HF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:00:48|russ2000_0496|OMCL|81|202506|202506|93|200206|202509|116.83|61.73|2.26|3.27|2.49|1.24|4.03|1.11|0.08|0.3|-0.78|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.94|0.6|0|0|96876728|431500000|110403000|1351609400|1413458550|1298966550|15862363|30.45|0|2750
2025-10-06 09:00:50|russ2000_0499|HT|86|202006|202006|74|199912|201806|70.04|22.34|5.85|3.79|2.32|0.57|1.31|0.31|1.98|1.69|-12.17|18.78|8.73|17.75|1.13|-4.38|1.78|2|4|7.37|1.21|3.5|0|0|34230432|23228000|44761000|1423434100|214893276|213898846|4529021|5.54|-58.02|49
2025-10-06 09:00:52|russ2000_0500|GTLS|114|202506|202506|75|200612|202509|30.69|37.1|1.98|2.27|1.57|2.15|2.29|2.68|1.03|1.13|-5.64|-2.39|0|0|5.05|3.14|2.6|5|6.25|10.26|1.79|2.41|0|0|86216009|344000000|396000000|12588621800|8995461540|7193391000|261134150|200.15|0|5743
2025-10-06 09:00:54|russ2000_0501|SSP|141|202506|202506|109|199806|202509|80.48|5.06|1.18|1.79|0.75|0.09|0.8|0.25|0.53|2.13|15.93|-33.45|9.2|1.77|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|61665813|31660000|492590000|3355844400|217299426|200288280|1345494|2.46|0|5900
2025-10-06 09:00:57|russ2000_0502|HSC|146|202006|202006|121|199006|202009|57.25|2.43|1.04|1.39|0.84|0.66|2.62|1.53|1.16|1.74|3.74|-8.13|3|0|7.09|27.81|2.28|4|1.33|5.52|1.48|2.76|0|0|77160308|81784000|736095000|2312851100|1097549076|1098709170|8440628|13.91|-26.64|10500
2025-10-06 09:01:00|russ2000_0503|CBM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:01:00|russ2000_0504|STAG|49|202506|202506|35|201612|202509|65.28|27.93|13.69|13.76|7.29|8.12|1.98|1.91|-5.59|0.9|-15.03|-10.93|5.5|4.22|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|21663711|35845000|22168000|9735766500|6588335977|5259162830|50655111|35.29|0|72
2025-10-06 09:01:02|russ2000_0505|MTZ|148|202506|202506|164|198409|202509|35.74|63.15|1.02|0.64|0.84|1.29|2.9|5.7|0.88|0.91|-0.89|5.97|0.02|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|40556056|191052000|1171044000|19339237500|16793581935|15487673370|194686391|212.81|0|19000
2025-10-06 09:01:05|russ2000_0506|BABY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:01:06|russ2000_0507|LEAF|44|202006|202006|3|201212|201309|32.3|22.22|0.83|0.71|0.91|0.8|1.56|3.22|0.03|0.26|-1.38|-2.26|0|0|-27.16|-39.05|6.1|10|2.2|3.39|1.17|2.94|0|0|60743905|27908000|25285000|120498800|148144010|136549420|893522|5.11|18.56|341
2025-10-06 09:01:07|russ2000_0508|HIBB|98|202006|202006|89|199806|202009|19.12|20.47|1.11|0.34|1.2|0.53|3.78|1.9|0.03|0|3.82|9.42|0|0|19.45|9.63|5.13|9|14.19|23.63|1.38|3.19|0|0|43690896|217809000|324030000|439137400|653195124|670958820|28108415|39.51|103.09|10200
2025-10-06 09:01:09|russ2000_0511|CALM|101|202506|202506|113|199703|202506|24.89|4.45|0.82|1.33|0.83|1.28|1.92|2.19|0.68|0|-3.42|0.06|2.1|7.22|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|164941703|1253395000|571570000|4360013900|0|0|0||0|3636
2025-10-06 09:01:12|russ2000_0512|PIR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:01:12|russ2000_0514|VECO|113|202506|202506|124|199409|202509|56.04|30.02|1.81|1.5|1.93|2.65|2.38|2.14|-0.16|0.31|-0.45|-0.8|0|0|1.65|-7.71|2.88|6|10.14|7.48|1.76|1.02|0|0|225433120|354879000|82151000|1738613600|1830687058|1463956870|28060244|30.43|0|954
2025-10-06 09:01:14|russ2000_0515|CLW|57|202506|202506|67|200812|202509|95.52|1.75|0.73|0.75|0.45|0.22|1.54|0.4|1.08|0.41|1.16|2.63|0|0|6.96|1.8|2.8|3|2.94|4.9|1.34|0.74|0|0|68139481|46700000|1287900000|628521100|334424916|346401360|4120688|20.76|0|3290
2025-10-06 09:01:16|russ2000_0517|BEL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:01:17|russ2000_0518|HTLD|146|202506|202506|136|198609|202009|22.75|23.23|2.29|2.26|2.49|0.7|3.91|0.82|0.02|0.25|3.59|1.24|0.49|0.95|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|104788932|23179000|569544000|823954700|650044980|682165520|5565795|8.38|0|4050
2025-10-06 09:01:20|russ2000_0520|WDFC|150|202503|202503|140|199006|202506|23.04|34.02|2.83|6.98|2.95|4.79|7.15|11.37|0.39|0.41|4.03|1.76|3.53|1.71|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|40311624|51682000|68927000|2978520800|0|0|0||0|522
2025-10-06 09:01:22|russ2000_0521|CRAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:01:23|russ2000_0523|ORA|69|202506|202506|83|200412|202509|37.88|44.6|5.4|5.91|3.81|6.46|2.32|2.33|1.57|1.1|-2.82|0.05|0.67|0.5|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|88637841|206064000|2463079000|8482558000|5819737000|4943592500|49253656|96.25|0|1408
2025-10-06 09:01:25|russ2000_0525|FLDM|43|202006|202006|-174|202606|198200|0|0|5.82|5.11|4.84|4.78|5.37|4.27|1.4|0.41|-6.76|-10.37|0|0|-1010.11|-26.63|4.79|6|7.38|11.2|2.29|1.93|0|0|65149023|45396000|46892000|575369500|566752512|544634880|79103096|7.68|63.06|566
2025-10-06 09:01:27|russ2000_0529|PENN|112|202506|202506|104|199403|202003|9.97|31.51|1|3.08|0.4|0.44|3.46|0.94|1.52|3.71|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|209949909|699300000|9539300000|13202150500|2808743580|2442168000|61236213|19.26|0|26000
2025-10-06 09:01:29|russ2000_0530|GOGO|42|202506|202506|4|202409|202509|148.28|192.17|2.9|2.56|2.09|1.64|15.86|11.17|0.71|8.86|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|243624436|102158000|519320000|1956652900|1145341637|702292630|17983890|8.59|0|1115
2025-10-06 09:01:30|russ2000_0531|TNC|149|202506|202506|143|198912|202509|57.82|25.27|1.01|1.35|1.09|1.23|2.81|2.3|0.25|0.38|2.66|1.07|2.17|1.46|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|29349556|80100000|221000000|1666705200|1502228238|1506475782|9032551|81.06|0|4400
2025-10-06 09:01:33|russ2000_0534|VSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:01:34|russ2000_0535|STL|88|202009|202009|84|199909|202009|26.07|7.24|5.95|0.75|4.59|2.01|1.36|0.46|0.99|0.7|0.22|22.69|1.79|2.43|3.03|3.59|0|0|3.68|3.52|0.99|1.86|5445706409|21579324000|938119875|545603000|238723000|758073600|2242109964|2233544327|32208249|11.53|-47.56|1617
2025-10-06 09:01:35|russ2000_0536|DOC|37|202506|202506|41|201506|202509|128.71|81.59|16.61|12.35|8.92|4.78|1.86|1.68|0.7|1.18|-18.9|-4.81|5.39|6.34|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|30349926|163279000|138281000|23154699000|13307643315|4029271070|131608291|19.15|0|77
2025-10-06 09:01:37|russ2000_0537|MTOR|81|202006|202006|78|200103|202009|26.15|5.52|0.48|0.74|0.27|0.5|2.59|4.12|0.31|3.31|2.05|13.4|1.72|0|14.94|19.17|2.6|4|8.12|6.98|2.2|2.62|0|0|189395062|280000000|498000000|2505750000|1606506000|1602062000|10315463|22.22|13.66|9100
2025-10-06 09:01:39|russ2000_0538|TTPH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:01:39|russ2000_0539|ESGR|86|202006|202006|83|199912|202009|15.77|5.97|3.49|2.41|8.67|1.8|1.56|0.76|0.16|0.3|0|0|0|0|14.67|10.31|0|0|1.31|0.71|0.91|0.54|0|0|822887886|749841000|62000|4892734300|3439911096|3384734328|5997610|155.34|-15.34|1444
2025-10-06 09:01:41|russ2000_0540|ICUI|121|202506|202506|114|199203|202009|35.45|51.43|3.5|2.81|4.22|1.24|2.8|1.4|0.02|0.66|0.62|-0.67|0|0|12.52|5.82|3.32|7|7.41|1.25|0.76|0.17|0|0|139991077|300025000|504536000|4066222600|2961212600|2579859760|34836892|119.96|0|8000
2025-10-06 09:01:43|russ2000_0542|CMRX|34|202006|202006|-174|202606|198200|0|0|60.85|5.35|76.35|13.34|2.56|1.68|-0.12|0|-10.34|-0.21|0|0|-40.02|-86.4|0|0|4.05|1.44|0.97|2.14|0|0|164310032|95950000|2752000|60794500|154809276|154486572|1181117|2.49|0.8|43
2025-10-06 09:01:44|russ2000_0543|ACHN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:01:45|russ2000_0545|TERP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:01:46|russ2000_0546|AZZ|146|202503|202503|138|199012|202506|17.24|13.1|1.34|1.12|1.15|2.14|1.99|2.79|0.52|0.49|0.47|5.73|1.16|0.63|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|18630948|3043000|240469000|3983416500|0|0|0||0|4343
2025-10-06 09:01:48|russ2000_0547|AAT|47|202506|202506|56|201109|202509|78.4|16.69|9.99|7.11|7.12|2.64|2.13|1.05|1.93|1.45|-2.49|1.82|3.19|6.67|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|82654067|143736000|25673000|2766318800|1242618800|1546650704|6507850|20.32|0|194
2025-10-06 09:01:50|russ2000_0548|HL|149|202506|202506|139|199012|202509|39.83|77.27|3.69|4.54|3.46|7.22|2.07|3.51|0.24|0.25|-5.32|0.55|0.24|0.21|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|94173848|296565000|2368103000|8387028600|8023206290|6355440300|356825500|12.1|0|1622
2025-10-06 09:01:52|russ2000_0549|SPTN|75|202006|202006|80|200009|202009|19.13|12.16|0.21|0.12|0.12|0.06|1.33|0.86|0.96|0.79|1.27|-9.79|2.16|4.67|3.01|3.65|5.33|9|3.46|8.62|0.85|0.31|0|0|22081550|34645000|829571000|1135799400|595976040|596225700|7282744|17.1|36.06|17200
2025-10-06 09:01:54|russ2000_0550|NSP|103|202506|202506|89|200306|202509|34.87|46.96|0.45|0.58|0.54|0.28|17.44|16.55|0.05|3.89|6.21|9.36|1.88|4.88|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|211937879|532000000|235183000|1757546000|1851223800|1901383200|27574102|49.2|0|3500
2025-10-06 09:01:56|russ2000_0551|STAR|123|202006|202006|118|199012|202006|18.35|3.49|31.15|7.96|9.46|1.69|1.47|1.02|2.25|3.6|22.88|3.22|11.82|3.52|1.83|-1.5|1|1|6.86|10.28|0.96|0.8|12092000|12690000|254820696|80666000|1115946000|4370638500|892351790|900299920|4966862|11.81|-9.5|155
2025-10-06 09:01:58|russ2000_0552|AIR|151|202506|202506|141|199003|202506|65.84|97|0.87|0.45|0.67|0.94|1.51|2.25|0.58|0.88|1.02|-0.75|1.5|1.95|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|43369632|91600000|414700000|3740671800|0|0|0||0|5400
2025-10-06 09:02:01|russ2000_0553|CCMP|83|202006|202006|80|200009|202009|29.11|49.48|3.04|4.34|3.33|3.77|3.68|4.04|0.22|1.05|0.13|1.52|1.21|1.21|12.07|4.27|4.24|5|10.85|1.52|1.38|0.96|0|0|200535000|354708000|387263000|4645795400|3921622380|3978621920|20503216|135.07|4.09|2047
2025-10-06 09:02:03|russ2000_0554|CCC|9|202006|202006|-174|202606|198200|0|0|8.41|13.84|6.26|10.37|3.94|5.33|1.13|0.81|-7.97|-14.21|0|0|-6.3|-4.47|4.25|4|2.11|0.5|0.96|0.33|0|0|191687167|608522000|124946000|14007697000|19405435962|11648437527|27540162|30.99|83.7|4203
2025-10-06 09:02:06|russ2000_0555|MDCA|105|202006|202006|95|199503|201812|35.18|1.08|1.03|0.88|0.5|0.09|2.27|23.66|0.49|-4.1|-7.07|-0.06|3.26|0|-4.63|-1.13|3.33|6|1.95|0.59|1.13|1.25|0|0|31047830|85483000|309017000|1152168800|121946832|121847880|158829|1.68|-43.24|5647
2025-10-06 09:02:08|russ2000_0556|GHL|70|202006|202006|66|200403|202009|34.31|22.96|4.91|1.56|5.13|0.82|7.71|16.67|1.95|25.49|10.5|31.62|3.43|1.78|23.26|4.38|5.18|6|12.44|4.08|1.57|1.3|0|0|82091436|74939000|90605000|481675500|212484375|212477625|1363759|11.25|-13.6|405
2025-10-06 09:02:09|russ2000_0557|MNKD|70|202506|202506|35|201612|202509|33.89|49.18|13.58|8.01|7.61|5.37|21.79|221.61|-3.02|-2.78|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|87376841|178985000|26187000|1621758000|1645003377|1148535600|27918692|5.37|0|233
2025-10-06 09:02:11|russ2000_0558|NSIT|106|202506|202506|121|199506|202509|18.2|27.06|0.32|0.27|0.32|0.48|2.2|2.22|0.21|0.96|0.69|-0.68|0|0|9.43|8.71|4.1|7|3.18|7.35|2.01|1.92|0|0|92392330|309135000|127490000|4805764400|3563342200|3998836600|41586222|113.41|0|11261
2025-10-06 09:02:13|russ2000_0559|ANDE|100|202506|202506|115|199612|202509|16.04|16.96|0.33|0.26|0.19|0.12|1.4|1|1.28|0.55|-0.73|19.35|1.61|1.95|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|51754921|350970000|1561676000|2004192000|1361780670|1314088290|16849200|39.81|0|2320
2025-10-06 09:02:15|russ2000_0561|WABC|150|202506|202506|143|198912|202509|17.35|10.44|2.59|-13.26|5.42|4.56|2.74|1.38|0.62|0.13|4.97|2.22|2.41|3.6|11.11|9.93|0|0|6.4|4.37|0.88|0.44|3302400611|5539190000|771451278|4382958000|33437000|1394425400|1279094130|1347030540|7809489|49.99|0|737
2025-10-06 09:02:18|russ2000_0562|EXPO|125|202506|202506|138|199103|202509|25.09|34.87|2.16|8.59|2.67|6.4|3.24|8.2|0.13|0.19|2.44|2.35|1.16|1.7|12.51|23.83|2.35|4|1.53|2.51|0.6|0.12|0|0|73406610|231801000|80425000|3357338400|3508878960|3692097720|34474288|69.48|0|1201
2025-10-06 09:02:21|russ2000_0563|SCSC|111|202506|202506|126|199403|202509|28.48|14.61|0.46|0.22|0.44|0.34|2.21|1.06|0.22|0.16|-1.03|5.22|0|0|10.83|-16.28|3.07|5|4.54|1.29|1.22|1.77|0|0|35690614|126157000|55641000|983648200|977343426|1115322460|13191646|43.99|0|2200
2025-10-06 09:02:23|russ2000_0564|CWT|149|202506|202506|143|198912|202509|21.64|20.04|2.86|4.44|1.81|2.75|2.06|1.65|1.02|0.93|0.19|-2.7|3.97|2.57|4.8|2.14|2.95|4|1.84|1.73|0.67|-0.21|0|0|23287440|96156000|2537816000|4176981300|2734172090|2245673040|14326558|45.89|0|1207
2025-10-06 09:02:25|russ2000_0565|EGOV|86|202006|202006|69|200306|202009|38.65|26.78|4.84|3.06|5.27|3.67|9.63|5.14|0|0|2.88|1.64|1.88|1.77|14.51|20.5|4.81|8|3|1.54|1.02|-0.42|0|0|78481351|220351000|21613000|1108013100|1328316580|1327920180|7006979|19.82|-2.99|1000
2025-10-06 09:02:27|russ2000_0566|UIS|149|202506|202506|112|199209|202009|54.02|0.81|0.57|0.05|0.39|0.14|8.42|0.86|-4.59|-3.31|8.64|18.84|9.09|0|-5.44|42.64|2.98|5|7.24|11.04|2.18|-0.3|0|0|543622727|300800000|356900000|725342700|278042700|245739000|2654415|3.9|0|21000
2025-10-06 09:02:30|russ2000_0567|RRGB|77|202506|202506|64|200209|201809|28.95|31.76|0.9|0.37|0.72|0.1|2.19|1.36|0.24|-6.65|1.42|38.98|0|0|4.83|-32.85|5.51|7|17.36|30.17|1.01|3.95|0|0|17560751|33543000|899560000|617175900|127348320|91869360|1838675|7.12|0|24586
2025-10-06 09:02:33|russ2000_0568|OTTR|149|202506|202506|143|198912|202509|31.93|12.06|1.78|2.54|1.34|2.63|2|1.94|0.82|0.59|2.17|-0.83|6.25|2.49|5.57|5.81|2.57|4|1.92|0.8|0.47|0.4|0|0|16564011|307241000|1882259000|4171126800|3434903668|3334277296|16146784|81.97|0|2862
2025-10-06 09:02:35|russ2000_0569|SEM|61|202506|202506|75|200612|202509|16.82|12.04|1.1|1.06|0.46|0.28|2.06|0.96|0.4|1.73|-1.52|1.12|0.98|1.98|4.25|3.79|2.69|3|2.77|1.76|0.83|1.57|0|0|69202789|52349000|1981807000|4748635600|1576439988|1660455960|12038099|12.84|0|49900
2025-10-06 09:02:37|russ2000_0571|NWBI|106|202506|202506|121|199506|202509|21.74|11.06|5|-0.68|4.34|1.93|1.61|1.1|0.87|0.27|0.93|2.28|3.05|3.23|4.18|3.44|0|0|2.57|2.3|0.61|0.56|5032914250|11462941000|555562730|2036019000|166966000|2254248000|1583967336|1505144634|10117878|12.39|0|2333
2025-10-06 09:02:40|russ2000_0572|PDLI|118|202006|202006|111|199112|201909|308.14|5.65|8.96|5.22|10.15|7.25|2.91|0.84|-1.83|0.03|23.13|25.29|8.17|0|16.26|-24.24|2.13|1|7.87|8.64|0.94|1.24|0|0|258076974|105446000|3039000|258890800|332195253|337918183|2974568|2.9154|75.67|133
2025-10-06 09:02:42|russ2000_0573|KAMN|146|202006|202006|119|199012|202009|22.54|6.01|0.73|1.52|0.62|1.35|1.61|1.34|0.43|0.48|2.81|3.76|2.82|1.98|6.06|17.18|3.19|5|2.98|3.09|0.87|1.42|0|0|31259867|235608000|231934000|1227047600|1078046595|1077871230|8734344|38.97|-34.46|2935
2025-10-06 09:02:44|russ2000_0576|KWR|149|202506|202506|142|198912|202506|32.67|21.81|1.04|2.89|0.98|1.27|2.22|1.71|0.35|0.72|2.48|-5.63|3.01|1.47|8.81|-1.83|3.61|5|1.66|11.53|1.14|1.27|0|0|39955353|201918000|228930000|3065995600|2291672675|2331645625|16658338|131.75|0|4500
2025-10-06 09:02:47|russ2000_0577|AIN|145|202506|202506|143|198912|202509|36.02|26.6|1.46|1.87|1.14|1.39|2.13|1.77|0.9|0.5|1.56|1.69|1.58|2.03|4.54|9.79|2.67|7|2.48|2.24|1.15|1.1|0|0|79371638|106689000|443046000|1914143700|1570649730|1723508800|14026593|53.3|0|4600
2025-10-06 09:02:50|russ2000_0578|RFP|93|202006|202006|36|201012|201912|25.88|6.51|0.38|0.36|0.24|0.15|0.42|0.31|0.74|0.5|0|0|0|0|0.09|-5.69|2.4|4|3.68|1.06|1.82|4.88|0|0|165127957|27000000|1583000000|961693100|390208000|395136000|3899686|4.48|-4.68|7400
2025-10-06 09:02:52|russ2000_0579|CMO|140|202006|202006|114|199012|201906|9.89|278.33|52.74|337.94|5.42|20.51|0.92|0.84|5.34|8.41|6.29|131.57|18.99|10.45|3.9|-1.72|0|0|3.81|4.23|0.83|2|0|0|104854361|121991000|142552000|8394045100|541739900|538884940|3203500|5.62|-23.54|14
2025-10-06 09:02:54|russ2000_0580|GES|106|202506|202506|117|199606|202509|86.34|167.8|1|0.44|1|0.32|3.63|1.8|0.92|3.3|7.4|21.08|3.84|6.68|13.91|-9.53|4.88|7|5.48|13.08|1.34|3.35|0|0|208416324|189635000|1006934000|2346661500|876548475|1096928910|13001761|16.83|0|15800
2025-10-06 09:02:56|russ2000_0581|RESI|30|202006|202006|8|201312|201512|11.64|11.64|15.06|9.61|5.32|2.27|1.24|1.4|1.97|4.38|-0.52|-3.43|7.72|6.79|-3.03|-3.93|1.7|2|4.41|1.42|1.24|-0.21|0|0|93077033|109018000|0|2039589400|519324364|502084596|3958676|8.84|-22.66|220
2025-10-06 09:02:58|russ2000_0582|NTGR|74|202506|202506|87|200312|202509|67|15.03|0.91|0.65|1.21|1.34|2.09|1.8|-0.02|0.05|1.4|7.21|0|0|8.7|4.37|4.79|7|8.12|8.61|1.78|0.35|0|0|249340973|363472000|46494000|601847600|939083270|995700990|12038772|32.39|0|809
2025-10-06 09:02:59|russ2000_0583|INDB|146|202506|202506|131|199212|202509|17.79|15.62|4.99|1.11|3.74|2.97|1.65|1.12|1.13|0.25|1.68|5.84|2.35|3.38|5.59|6.59|0|0|3.37|2.22|0.86|0.65|3127357940|10851308000|255589479|1691515000|121816000|4212110800|2948530341|2280998339|20030230|69.17|0|1348
2025-10-06 09:03:02|russ2000_0584|GLT|146|202006|202006|110|199012|201806|39.06|489.75|1.33|0.97|1.11|0.67|1.82|1.13|0.58|0.64|4.01|6.16|3.19|3.69|5.44|-3.06|1.68|3|2.31|1.56|0.92|1.23|0|0|49965891|76619000|517541000|881884600|610944606|610603110|2697755|13.77|-10.53|2557
2025-10-06 09:03:05|russ2000_0585|SPSC|50|202506|202506|62|201003|202509|273.17|47.83|5.76|8.56|6.72|5.64|5.12|4.16|-0|0.01|-1.04|1.16|0|0|9.05|10.98|6.84|9|2.87|2.06|0.81|1.17|0|0|113097313|107603000|40349000|3851017400|3949759436|3750706240|46217641|104.14|0|1363
2025-10-06 09:03:06|russ2000_0586|BJRI|99|202506|202506|107|199812|202509|43.15|25.68|1.32|0.77|1.32|0.51|2.61|1.75|0.23|1.24|9.21|-0.56|1.55|1.7|7.07|-3.29|3.83|3|8.69|5.51|0.9|3.8|0|0|26475201|25964000|936544000|1127146800|677185930|639634030|16902372|30.53|0|22725
2025-10-06 09:03:08|russ2000_0588|ARR|56|202506|202506|66|200806|202412|46.2|7.88|31.16|2.9|27.92|1.34|58.75|0.82|0.62|7.72|-8.21|7.01|16.05|19.28|-4.51|-17.56|1|1|4.21|4.67|0.63|1.49|79109968|4100000|264531654|422552000|0|13755956400|1315779246|975163680|49262697|14.94|0|23
2025-10-06 09:03:10|russ2000_0589|BCEI|39|202006|202006|35|201112|202009|23.97|5.54|4.05|1.72|2.42|1.5|1.23|0.42|2.48|0.06|-6.23|0.45|0|0|-3.73|7.11|2.71|4|10.79|5.81|1.49|2.72|0|0|41878079|4144000|1079583000|432618100|407570691|406586320|3706114|19.57|-14.09|125
2025-10-06 09:03:12|russ2000_0590|INSM|87|202506|202506|7|200903|201012|191.04|126.32|245.79|18.47|254.16|65.38|10.02|24.36|0.58|0.59|-12.58|-8.98|0|0|-62.31|-37.63|2.63|5|5.35|11.12|1.54|1.65|0|0|197397146|1856765000|103263000|29326657900|30402051907|13916118330|319036879|144.01|0|435
2025-10-06 09:03:14|russ2000_0591|UFPI|114|202506|202506|127|199312|202509|23.97|16.38|0.42|0.72|0.37|0.84|1.76|1.74|0.48|0.12|1.16|1.24|0.72|1.48|7.7|14.81|3.53|8|3.55|1.46|1.39|1.15|0|0|57548981|875012000|405995000|5004011700|5475344689|5774241568|34071876|93.49|0|12000
2025-10-06 09:03:16|russ2000_0592|FSP|80|202506|202506|61|200506|202009|62.32|184.5|21.09|5.31|17.04|1.49|1.13|0.27|0.52|0.4|0.77|-7.92|6.28|2.5|4.51|0.17|2.03|3|3.2|2.35|1.11|0.62|1497429|2281000|30951506|30518000|196000|383719500|165904480|171659200|531993|1.6|0|37
2025-10-06 09:03:18|russ2000_0593|PFS|75|202506|202506|89|200306|202509|19.91|10.88|6.77|1.62|4.17|1.85|1.1|0.93|1.02|1.05|5.05|13.25|3.32|4.98|2.48|3.24|0|0|3.34|1.52|0.91|1.42|5062886444|7691026000|612874708|1402377000|54548000|5357876600|2518434576|1241641640|10965948|19.28|0|1015
2025-10-06 09:03:20|russ2000_0594|EXLS|69|202506|202506|76|200609|202509|30.13|30.48|2.23|2.21|2.55|3.66|3.55|6.7|0.11|0.32|0.38|2.05|0|0|11.32|7.74|5.41|7|2.24|1.96|1.25|1.14|0|0|165580644|364797000|188637000|7087441800|7125344079|1523336731|60218429|44.03|0|31700
2025-10-06 09:03:22|russ2000_0595|INN|49|202506|202506|54|201112|202506|67.59|32.31|4.27|4.11|2.72|0.81|1.23|0.67|1.38|1.62|-13.97|5.91|5.55|5.83|2.43|-2.06|2.83|2|4.14|1.8|1.19|2.95|0|0|38131259|48224000|29181000|2433837300|597375135|571805460|4296295|5.49|0|59
2025-10-06 09:03:23|russ2000_0598|ARNA|82|202006|202006|4|201903|202003|4.9|5.51|33.67|565.56|40.6|677.99|7.65|3.51|0.08|0|-15.02|-0.61|0|0|-60.27|-28.56|1.86|2|11.66|6.3|0.97|0.77|0|0|250003872|1170634000|23769000|3187471600|4102211625|3759933750|36857416|71.25|65.43|320
2025-10-06 09:03:25|russ2000_0599|NAT|93|202506|202506|107|199812|202509|35.38|49.22|6.04|1.86|4.87|2.3|1.2|1.37|0.31|0.91|-1.24|2.03|12.02|8.6|3.98|8.84|1.51|4|6.4|8.8|0.77|0.1|0|0|43019563|94490000|873725000|1012708200|664897198|469909478|7385433|3.14|0|20
2025-10-06 09:03:27|russ2000_0600|AAWW|78|202006|202006|61|200409|201912|21.12|4.82|1.12|1.18|0.65|0.56|1.21|0.82|0.51|1.3|-3.33|-1.57|0|0|4.19|-5.64|2.58|4|6.66|9.62|1.5|0.82|0|0|318539230|726402000|4208135000|3369552400|1601607952|1604432960|28319976|61.28|137.5|3587
2025-10-06 09:03:29|russ2000_0601|KNL|90|202006|202006|63|200412|202009|18.62|20.93|1.17|0.81|0.87|0.45|16.6|1.52|-4.22|1.18|4.1|4.46|2.71|3.62|13.87|3.25|5.07|8|2.81|1.7|1.36|2.02|0|0|13809463|7800000|338600000|1074615700|615716520|595879760|3519669|12.14|-45.92|3724
2025-10-06 09:03:31|russ2000_0602|GPRE|65|202506|202506|51|200606|201903|60.68|83.4|0.46|0.42|0.21|0.24|0.98|0.78|1.12|0.83|5.92|29.67|2.44|0|1.97|-6.85|2.46|2|9.94|16.58|1.36|2.74|0|0|189033781|152720000|900777000|1039161900|576520278|304160370|20689941|8.79|0|820
2025-10-06 09:03:32|russ2000_0604|ESNT|33|202506|202506|47|201312|202509|12.92|9.27|3.38|0.17|6.57|5.31|1.9|1.1|0.06|0.09|0|0|1.88|1.9|17.02|13.59|0|0|1.67|4.53|1.33|1.5|0|0|2046207704|4424890000|15458000|6757438300|6327779360|6521573800|38061760|63.56|0|389
2025-10-06 09:03:34|russ2000_0605|PRK|133|202506|202506|139|199012|202509|18.57|15.8|5.3|0.19|4.49|3.99|2.34|2.02|1.29|0.23|4.16|10.13|3.63|2.63|6.84|7.65|0|0|3.02|5.7|0.59|0.83|3652348383|8161900000|476552817|1821715000|101266000|2915169400|2612068389|2661493762|7912475|162.53|0|1907
2025-10-06 09:03:36|russ2000_0606|ELGX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:03:37|russ2000_0607|SSTK|41|202506|202506|52|201209|202509|56.61|11.56|4.39|2.51|4.31|0.73|7.32|1.26|0.05|0.51|2.84|2.97|0.71|6.19|34.43|10.06|7.91|9|8.7|7.92|0.92|1.41|0|0|211611579|116410000|96337000|920258000|735721440|748640100|4188568|20.85|0|1116
2025-10-06 09:03:38|russ2000_0608|MTSC|146|202006|202006|124|198909|202009|26.07|32.46|1.06|1.07|1.06|0.44|2.2|0.75|0.34|1.22|2.7|-0.52|1.91|5.4|11.15|1.31|3.4|6|2.51|1.41|0.98|1.86|0|0|60545138|65073000|100160000|898396900|367294200|369109650|2864277|19.11|-65.41|3500
2025-10-06 09:03:41|russ2000_0609|PMT|45|202506|202506|59|201012|202509|10.72|16.93|11.7|81.45|10.76|0.69|0.94|0.81|0.9|7.8|-6.8|-29.23|11.32|13.05|6.82|-0.04|0|0|3.22|3.34|0.46|1.66|0|0|732862068|471486000|0|15689573500|1066823516|1245517920|8239607|12.26|0|1
2025-10-06 09:03:42|russ2000_0610|EGBN|90|202506|202506|81|200006|202009|20.67|7.05|3.84|0.23|4.56|0.91|2.07|0.52|0.34|0.16|-4.15|11.85|0.67|3.26|7.96|7.63|0|0|1.51|1.34|0.61|1.13|2485284957|8178785000|351749721|1803848000|39384000|801064200|613980300|652113198|9969809|20.22|0|506
2025-10-06 09:03:44|russ2000_0611|MDC|146|202006|202006|112|199209|202009|17.86|11.64|1|1.03|0.55|0.86|1.11|1.59|1.67|0.63|2.99|2.14|2.37|2.72|4.89|9.11|2.17|6|5.97|2.03|1.33|1.97|0|0|376140132|544920000|94100000|3630441900|2985428790|3018210390|25340993|47.1|9.28|1656
2025-10-06 09:03:47|russ2000_0612|NBTB|121|202506|202506|134|199203|202509|19.7|15.03|4.28|0.12|3.32|2.44|1.85|1.21|1.19|0.23|2.22|5.81|3.15|3.33|5.28|5.29|0|0|2.27|1.54|0.73|0.49|3562663246|8815891000|454095949|1807935000|74558000|2599353600|2187276048|1834433280|7368223|41.76|0|1788
2025-10-06 09:03:49|russ2000_0614|CLDT|44|202506|202506|47|201312|202509|59.51|253.21|5.05|4.07|2.58|1.06|1.05|0.44|0.75|0.52|-10.25|16.83|6.56|5.07|1.56|-3.41|2.05|2|2.49|3.53|1.2|2.5|0|0|18595674|24209000|20959000|731281400|328776580|315103613|1988807|6.71|0|39
2025-10-06 09:03:51|russ2000_0615|ECOL|145|202006|202006|119|199006|202003|20.02|20.1|1.96|2.06|1.73|1.16|3.13|1.51|0.41|1.28|0.02|-6.1|1.68|2.06|5.78|-23.3|2.61|4|1.85|4.26|0.95|1.55|0|0|12765859|122521000|535780000|1733740200|1017311130|1014534180|6791538|32.67|-48.91|3800
2025-10-06 09:03:54|russ2000_0616|CATO|141|202506|202506|113|199112|202003|17.84|7.94|0.62|0.05|0.72|0.14|2.51|0.52|0.15|0.75|5.59|28|3.63|24.11|13.46|-10.79|4.08|7|2.67|5.45|0.83|0.75|0|0|120493609|93450000|286714000|126791500|90346454|104922762|386112|4.58|0|10060
2025-10-06 09:03:56|russ2000_0617|UVV|148|202506|202506|161|198506|202509|19.57|13.58|0.65|0.74|0.43|0.48|1.53|0.95|1.09|0.87|4.71|9.11|4.07|5.82|6.16|4.3|2.22|5|5.85|2.33|0.84|0.7|0|0|127234298|178435000|353255000|2528139000|1386000612|1380190132|12295603|55.87|0|24000
2025-10-06 09:03:59|russ2000_0618|FARO|94|202006|202006|86|199712|201906|82.49|202.23|1.86|2.72|2.27|3.19|2.33|3.51|0|0|-0.79|0.05|0|0|3.53|-23.44|4.62|8|4.13|3.64|1.66|0.89|0|0|88487647|173700000|37191000|839707600|1012689504|1011441423|5979378|56.99|24.53|1818
2025-10-06 09:04:01|russ2000_0619|EPAY|88|202006|202006|83|199906|202003|1876.67|259.71|3.24|4.28|3.31|4.03|3.45|4.88|0.17|0.46|-2.1|0.24|0|0|-7.35|-1.77|4.14|8|4.21|2.79|1.64|1.42|0|0|91755314|205041000|91867000|1891115500|1916156520|1792437600|10481491|42.6|3.7|2000
2025-10-06 09:04:03|russ2000_0620|IOSP|93|202506|202506|107|199812|202509|21.76|102.35|0.99|1.11|0.89|1.08|1.56|1.48|0.38|0.04|2.42|3.22|0.84|2.11|8.09|5.51|3.84|7|1.81|1.07|1.32|1.13|0|0|71776344|266600000|228400000|1704929700|1921160544|1895358240|15906652|77.16|0|2000
2025-10-06 09:04:06|russ2000_0622|ZIOP|80|202006|202006|4|201812|201912|5.13|6.94|277.23|80.37|289.67|92.31|8.79|3.37|-0.02|0|-16.65|-7.97|0|0|-153.34|-115.81|0|0|14.79|15.77|1.41|1.41|0|0|52174130|153521000|7629000|396846800|550730954|546876468|4785201|2.57|-39.1|70
2025-10-06 09:04:07|russ2000_0623|NLNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:04:08|russ2000_0624|CSII|66|202006|202006|48|200706|201906|522.11|858.6|4.91|5.28|3.57|5.35|6.23|5.51|0.23|0|-7.8|-6.74|0|0|-39.11|-16.11|7.86|10|3.14|3.64|-13.68|0.74|0|0|79976667|232154000|27810000|1248591300|1480745340|1292086710|12145737|36.9|-32.11|779
2025-10-06 09:04:10|russ2000_0625|ECPG|89|202506|202506|71|200212|202009|12.16|6.05|2.02|3.03|1.08|0.68|1.91|1.07|7.31|4.43|-17.19|7.63|0|0|4.64|4.59|3.48|5|11.35|15|1.98|1.77|0|0|158013517|172896000|188470000|4753081500|963985300|1317314400|13351197|41.74|0|7624
2025-10-06 09:04:12|russ2000_0626|OXM|150|202506|202506|142|199003|202509|18.27|10.99|0.66|0.84|0.56|0.42|1.94|1.01|0.54|0.86|4.34|4.18|2.96|6.69|6.91|-10.32|4.12|9|4.32|10.66|1.08|1.94|0|0|11675000|6877000|434514000|1110555300|604046210|672304610|21017391|40.63|0|6100
2025-10-06 09:04:14|russ2000_0627|WSBC|138|202506|202506|139|199012|202509|15.08|19.2|4.11|0.47|3.54|2.09|1.28|0.83|0.76|0.58|4.11|11.22|3.57|4.64|6.21|2.48|0|0|1.79|1.22|0.6|0.9|3514875685|12201425000|513953177|2806190000|248491000|5420866300|3064832980|2147908749|18094993|31.93|0|2705
2025-10-06 09:04:17|russ2000_0628|SXI|149|202506|202506|141|199006|202509|18.86|45.65|0.91|1.19|0.84|3.22|2.04|3.6|0.61|0.85|4.43|5.61|2.27|0.6|8.78|3.02|3.31|6|1.31|0.93|0.91|1|0|0|33405947|104542000|177321000|3089854200|2541125990|2608277100|19776528|211.9|0|3800
2025-10-06 09:04:20|russ2000_0629|TBI|101|202506|202506|93|199612|202003|52.68|8.02|0.54|0.25|0.58|0.12|3.25|0.6|0.17|0.36|2.03|15.27|0|0|10.24|-19.66|5.01|9|4.6|1.41|2.01|1.72|0|0|75569109|21899000|105187000|271493500|183239186|215022010|957727|6.13|0|6200
2025-10-06 09:04:22|russ2000_0631|TIVO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:04:23|russ2000_0632|ARRY|3|202506|202506|0|202009|202009|55.92|55.92|6.09|6.09|1.67|1.06|14.95|14.51|0.77|1.9|0|0|0|0|30.76|30.76|0|0|0|0|0|0|0|0|278133400|378770000|9826000|1995947100|1244183890|0|60911341|8.15|0|343
2025-10-06 09:04:24|russ2000_0635|SGMO|85|202506|202506|-174|202606|198200|0|0|8.42|6.54|14.97|1.86|3.5|10.37|0.11|1.2|-13.24|-11.28|0|0|-33.31|-23.05|3.23|2|8.97|15.15|2.47|1.6|0|0|124742271|38344000|107408000|188288200|183706146|93587112|3445467|0.6734|0|354
2025-10-06 09:04:26|russ2000_0636|SXC|45|202506|202506|57|201106|202509|29.58|9.47|1.08|0.66|0.52|0.38|1.74|1.02|1.7|0.73|4.06|28.83|3.34|5.88|1.25|-11.07|3.22|5|3.52|1.8|1.08|0.82|0|0|151130214|186200000|1347600000|1030070500|690870480|676464000|7147189|8.16|0|1171
2025-10-06 09:04:27|russ2000_0637|CNSL|65|202006|202006|56|200609|202009|83.55|17.41|3.27|1.98|1.21|0.31|5.38|1.14|7.52|6.08|6.82|4.75|10.57|0|1.15|0.9|3.46|6|6.91|8.21|0.86|1.31|0|0|28225825|45876000|1793340000|2601447000|417890044|406995160|2304811|5.72|23.73|3400
2025-10-06 09:04:29|russ2000_0638|UBSH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:04:29|russ2000_0639|RGR|149|202506|202506|143|198912|202509|27.59|140.54|1.47|1.86|1.67|1.36|3.01|2.43|0|0.01|5.64|1.18|4.05|1.59|21.61|16.21|3.36|8|7.92|9.59|0.57|0.25|0|0|46830263|101353000|65545000|603267100|705687633|772170651|10809586|43.47|0|1580
2025-10-06 09:04:32|russ2000_0640|SCHL|129|202506|202506|112|199112|201912|55.96|66.85|0.82|0.42|0.73|0.43|2.22|0.68|0.48|0.52|4.87|0.12|1.71|3.12|5.51|-1.94|4.28|8|5.64|2.09|0.9|0.83|0|0|108258824|94300000|669400000|1008661600|0|0|0||0|8300
2025-10-06 09:04:34|russ2000_0642|VRTU|61|202006|202006|53|200706|202009|43.27|39.47|1.45|1.33|1.62|1.19|2.8|3.65|0.18|0.85|-1.12|0.4|0|0|8.2|4.66|5.48|7|2.3|1.54|1.82|1.21|0|0|142717091|289312000|143925000|1724106100|1471302895|1464666110|36491984|48.55|30.4|22716
2025-10-06 09:04:36|russ2000_0643|AMAG|143|202006|202006|90|199406|201612|99.2|89.23|41.16|1.56|50.16|1.09|2.84|1.28|0.18|1.14|-4.54|-1.48|0|0|-20.57|-41.55|2.16|6|10.49|29.39|0.89|1.95|0|0|136222514|147115000|25038000|486610800|324324440|322918200|3926168|9.4|-18.61|440
2025-10-06 09:04:38|russ2000_0644|BYD|110|202506|202506|125|199406|202509|32.59|13.32|2.04|2.74|0.91|1.87|2.52|4.97|3.74|3.06|-4.64|-6.56|1.05|0.82|1.35|-3.61|2.61|5|5.61|4.93|1.53|2.14|0|0|168908909|326813000|3519892000|10865893100|6963469695|9791067650|69155505|86.45|0|24300
2025-10-06 09:04:40|russ2000_0645|SAIA|75|202506|202506|89|200306|202509|23.8|27.65|0.72|1.94|0.8|2.48|2.03|3.27|0.41|0.18|4.66|0.72|0|0|6.43|11.18|4.22|5|4.2|3.14|1.07|1.4|0|0|10316907|18837000|1241104000|8399259000|7973752960|7953695840|160851067|299.36|0|10400
2025-10-06 09:04:42|russ2000_0646|SEB|147|202506|202506|153|198706|202509|33.94|25.45|0.51|0.44|0.44|0.37|1.15|0.72|0.47|0.39|0.35|1.08|0.33|0.25|8.22|0.87|1.8|3|0.68|0.39|1.02|0.72|0|0|397118415|1117000000|1908000000|4270202400|3510237500|4233437600|8342026|3647|0|13100
2025-10-06 09:04:45|russ2000_0647|AEIS|101|202506|202506|115|199612|202509|38.88|77.19|2.12|2.02|2.48|3.94|2.94|5.1|0.28|0.55|-0.96|-2.27|0.02|0.24|5.9|6.86|3.78|7|4.54|2.61|2.43|1.55|0|0|183536119|713500000|215328000|6391680800|6406689756|6543244120|63942491|170.14|0|10917
2025-10-06 09:04:47|russ2000_0648|CSGS|101|202506|202506|114|199703|202509|21.63|22.31|2.73|1.56|2.54|1.51|37.94|6.37|2.08|1.94|4.47|3.91|2.02|1.96|10.49|10.22|4.26|8|5.34|4.67|1.04|0.72|0|0|156973530|145875000|201993000|2271174600|1859101260|2076770040|15091412|64.38|0|4339
2025-10-06 09:04:49|russ2000_0649|COR|48|202506|202506|53|201206|202509|76.27|32.15|8.14|11.45|4.53|0.19|16.98|30.6|3.32|4.16|-27.28|-4.23|3.03|0.7|2.89|4.48|3.68|5|4.61|1.71|0.68|-0.03|0|0|181207244|2275326000|176165000|66787518100|60587378330|12499012290|517480486|312.53|0|464
2025-10-06 09:04:51|russ2000_0650|QLYS|41|202506|202506|51|201212|202509|145.91|26.36|7.61|10.16|8.9|7.66|7.63|9.4|0.01|0.11|1.63|2.85|0|0|13.27|22.03|6.76|8|5.39|14.22|0.19|0.5|0|0|212008921|370031000|106028000|4461886400|4781082900|5414811270|40718422|132.33|0|1386
2025-10-06 09:04:52|russ2000_0651|FSS|149|202506|202506|139|199012|202509|23.01|33.1|1.2|1.64|1.07|3.72|2.68|5.73|0.68|0.23|2.35|1.91|2.3|0.45|7.52|11.93|2.75|7|3.05|1.16|1.18|0.54|0|0|20588762|64700000|239600000|7465128200|7233628181|7294087000|49284777|118.99|0|3600
2025-10-06 09:04:55|russ2000_0653|USD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.63|0.32|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|46205937|99.02|0|
2025-10-06 09:04:56|russ2000_0654|CHFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:04:57|russ2000_0655|RGEN|147|202506|202506|60|200509|202009|112.64|259.64|9.46|25.07|10.99|11.16|3.69|3.65|0.06|0.33|-4.27|-2.43|0|0|-11.58|2.5|2.82|4|3.5|2.55|1.22|0.77|0|0|74988767|708855000|76281000|7497162400|7519338510|7125413020|104316019|133.67|0|761
2025-10-06 09:05:01|russ2000_0656|ENSG|65|202506|202506|72|200709|202509|18.26|31.19|0.81|1.37|0.82|2.18|2.39|4.94|0.55|1.01|-0.64|2.82|1|0.14|10.79|14.11|4.04|4|3.03|1.58|0.8|0.97|0|0|66462136|418442000|1813123000|11593519600|9964682520|9533621370|61124488|172.77|0|24500
2025-10-06 09:05:03|russ2000_0657|FFBC|150|202506|202506|131|199212|202509|16.62|10.11|3.47|-1.26|3.71|1.96|1.88|0.94|0.67|0.42|3.06|19.11|3.2|3.84|8.09|4.23|0|0|2.3|1.35|0.75|1.16|4084413000|11567430000|642174759|3250897000|209474000|3478553900|2392036025|2474719675|13501282|25.25|0|2123
2025-10-06 09:05:06|russ2000_0658|JBT|54|202006|202006|49|200806|202009|23.95|22.1|1.24|1.88|1.09|1.62|8.31|5.01|0.72|1.09|0.14|-1|1.02|0.42|14.56|10.73|5.86|7|3.42|6.16|1.33|1.35|0|0|32145098|58000000|262200000|3641981700|3052252840|3078400000|14976211|96.2|-0.74|6400
2025-10-06 09:05:07|russ2000_0659|SFNC|134|202506|202506|139|199012|202509|14.32|15.11|1.82|-1.76|2.78|1.69|1.31|0.78|0.37|0.31|1.42|9.66|2.49|4.42|7.57|5.62|0|0|2.16|2.97|1.08|0.68|3421760853|16246647000|615061302|5133480000|470491000|3870847300|2415347154|2105025111|15433135|19.17|0|3270
2025-10-06 09:05:10|russ2000_0660|CONE|36|202006|202006|17|201606|202009|371.99|420.41|9.37|11.19|5.96|7.97|2.76|3.39|1.31|1.28|-6.47|-0.3|3.07|2.87|-0.5|0.38|2.96|3|4.27|5.45|0.73|0.52|0|0|94065714|70700000|219800000|11270830200|8183208587|8102471000|63340071|70.03|-7.94|452
2025-10-06 09:05:12|russ2000_0661|AAON|124|202506|202506|139|199012|202509|23.6|63.71|1.93|6.12|2.11|6.18|4.98|9.15|0.65|0.42|3.37|1.54|0.98|0.41|20.05|23.75|3.37|8|3.24|7.59|1.05|0.27|0|0|12233431|1321000|206093000|7968878600|7616238336|4928997376|99965716|93.44|0|2290
2025-10-06 09:05:15|russ2000_0663|DIOD|138|202506|202506|137|199106|202509|47.07|38.84|1.47|2.31|1.65|1.78|2.58|1.32|0.34|0.05|-1.37|-1.24|0|0|10.89|9.66|2.82|6|3.51|1.96|2|0.93|0|0|125920379|333062000|450615000|2294855100|2458897952|2797196490|24624155|53.21|0|7271
2025-10-06 09:05:18|russ2000_0664|ESE|126|202506|202506|132|199209|202509|64.53|47.56|1.53|2.74|1.55|4.93|1.65|4.11|0.2|0.45|1.41|1.17|0.67|0.15|4.72|13.77|2.59|6|3.06|0.69|0.95|0.82|0|0|29875130|78716000|159812000|5964309400|5451852417|5517148740|52788056|211.11|0|3239
2025-10-06 09:05:21|russ2000_0666|CUB|149|202506|202506|144|198909|202509|47.38|31.67|0.75|1.77|0.72|1.24|1.58|1.39|0.26|0.98|1.11|-5.07|1.31|0.45|6.71|-1.2|2.77|6|2.56|12.69|0.89|0.59|0|0|93006925|569400|242688000|321737600|322307017|328952490|15550|10.51|0|6200
2025-10-06 09:05:24|russ2000_0668|CIR|83|202006|202006|70|200009|201803|43.63|58.44|1.12|1.14|0.97|0.64|1.57|2|0.42|2.12|2.38|20.8|0.43|0|2.59|-22.39|3.61|5|3.45|3.07|1.56|3.18|0|0|61745000|125421000|167194000|979918200|545647176|553604940|3036734|27.29|-27.16|3200
2025-10-06 09:05:27|russ2000_0669|NP|66|202006|202006|56|200606|202006|17.23|13.82|1.19|1.18|0.89|0.76|2.53|1.79|1.16|1.07|3.45|1.43|2.22|4.88|7.19|-0.57|3.44|5|4.62|1.19|1.3|1.38|0|0|24536508|26200000|340500000|995363800|2760700000|335940000|0|20|0|2324
2025-10-06 09:05:29|russ2000_0670|ISCA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:05:29|russ2000_0671|LTXB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:05:30|russ2000_0673|ADTN|113|202506|202506|101|199406|201909|47.33|141.25|3.34|0.89|5.69|0.76|4.08|4.43|0.15|1.29|6.14|4.27|1.82|3.46|12.75|-16.53|4.17|8|5.62|2.07|0.88|1.25|0|0|129318283|106271000|65194000|1264670600|748327020|452622520|17545314|9.38|0|1790
2025-10-06 09:05:33|russ2000_0675|BPFH|109|202009|202009|105|199406|202009|26.69|11.27|3.77|-2.16|2.86|1.47|1.81|0.57|1.3|0.48|-0.65|38.98|1.99|7.99|4.16|3.05|0|0|4.78|1.31|0.95|1.07|3345174600|7827719000|434780657|1557590000|137786000|-700945600|454045392|454639896|4747676|5.52|-51.85|779
2025-10-06 09:05:35|russ2000_0676|DENN|126|202506|202506|92|200209|202509|18.89|16.96|1.21|2.64|0.75|0.6|196.46|337.86|-85.66|-12.07|6.42|15.73|0|0|6.67|50.53|4.04|6|3.05|5.32|1.26|3.11|0|0|36113099|1166000|253600000|685592800|269318850|291237780|4262853|5.23|0|4000
2025-10-06 09:05:37|russ2000_0678|BLX|117|202506|202506|131|199212|202509|11.7|7.71|22.42|9.65|6.01|2.02|16.86|1.21|3.56|2.82|5|7.17|5.3|5.17|2.36|1.98|0|0|1.34|0.63|1.31|1.76|1854397510|2889334000|569626956|2021365000|17109000|5706137100|1711509070|1822894380|5463072|45.97|0|177
2025-10-06 09:05:39|russ2000_0679|ARI|45|202506|202506|39|201012|202009|18.7|112.38|11.49|7.09|7.1|2.22|0.88|0.76|0.69|4.23|-8.27|11.4|10.93|9.87|6.35|0.89|0|0|4.81|3.38|0.64|1.72|12072500|41390000|135938222|177623000|0|9045879700|1407500694|1844507881|8428938|10.13|0|
2025-10-06 09:05:41|russ2000_0680|PRTA|37|202506|202506|-174|202606|198200|0|0|323.16|78.27|452.42|50.79|2.77|1.62|0|0.03|-7.97|0|0|0|-28.24|-33.54|0|0|8.53|3.36|2.62|1.08|0|0|354572824|371435000|23785000|163726800|525351520|389531360|8571780|9.76|0|51
2025-10-06 09:05:42|russ2000_0681|FTK|85|202506|202506|83|200412|202509|28.04|33.1|2.09|1.99|1.74|2.22|4|6.07|0.41|0.73|-1.03|-1.53|0|0|-7.38|-74.84|3.34|1|12.77|5.45|1.8|2.12|0|0|10732406|5131000|10439000|482898300|435874240|964111000|6418206|14.6|0|174
2025-10-06 09:05:45|russ2000_0682|IRBT|64|202506|202506|57|200606|202009|43.22|23.04|1.62|1.59|1.8|0.19|3.71|1.43|-5.32|-29.5|0.97|1.18|0|0|10.63|22.91|6.54|10|16.86|37.9|1.37|1.49|0|0|145068583|76568000|123482000|262918800|112395720|102455010|4879679|3.59|0|1120
2025-10-06 09:05:47|russ2000_0684|RP|46|202006|202006|41|201006|202009|541.83|115.76|5.71|6.01|4.93|5.25|13.52|3.77|0.75|0.76|-1.91|-6.44|0|0|3.96|2.25|6.12|6|4.17|4.98|1.22|0.77|0|0|108830116|638556000|283594000|6417422900|5878703600|5778640560|46667999|57.64|-6.22|7000
2025-10-06 09:05:48|russ2000_0686|IIVI|138|202006|202006|118|199006|201912|25.47|39.29|2.06|2.53|2.07|1.47|2.34|2.05|0.21|1.09|-0.61|-7.96|0|0|9.6|-1.75|3.03|5|2.82|15.25|1.28|1.04|0|0|78429156|493046000|1214772000|5974419600|4212123552|3709901520|71541978|40.56|15.19|22969
2025-10-06 09:05:51|russ2000_0687|SAH|97|202506|202506|111|199712|202509|12.58|16.93|0.31|0.3|0.13|0.18|1.41|2.52|2.49|4.04|6.12|7.34|1.91|1.88|2.43|-3.95|4.43|8|7.19|8.21|1.84|3.48|0|0|30185859|110400000|1492796000|6652381100|2598481109|3315621750|14040269|76.09|0|9300
2025-10-06 09:05:53|russ2000_0688|ARCB|121|202506|202506|134|199203|202509|40.57|10.39|0.34|0.27|0.32|0.4|1.4|1.22|0.65|0.38|-0.23|-5.35|0.82|0.69|4.88|2.47|2.26|3|6.25|3.03|1.35|1.33|0|0|108557034|139675000|741875000|1939725500|1593210675|1831851660|21067011|69.87|0|13000
2025-10-06 09:05:55|russ2000_0689|SYKE|102|202006|202006|98|199603|202009|64.53|17.49|0.97|0.79|1.14|0.86|2.52|1.6|0.12|0.06|1.06|5.23|0|0|7.2|8.35|5.14|9|2.42|2.94|1.2|0.88|0|0|145430332|129050000|308088000|1296643800|1376690350|1387860600|7620098|34.37|12.06|54900
2025-10-06 09:05:58|russ2000_0690|NEWM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:05:59|russ2000_0693|CROX|63|202506|202506|77|200606|202509|45.64|22.44|1.72|2.48|2.12|1.16|6.61|3.21|0.3|1.25|2.89|2.65|0|0|10.1|33.45|6.82|10|12.02|3.65|1.15|2.79|0|0|151371683|200611000|235626000|6136251800|4578540000|5684574900|170856667|83.55|0|3803
2025-10-06 09:06:01|russ2000_0695|NCMI|61|202506|202506|53|200706|202009|84.3|20.88|4.32|3.83|2.11|1.83|91.76|1.21|-1.88|0.04|6.92|9.82|7.07|2|4.89|1.29|5.9|7|3.86|7.24|0.85|2|0|0|64210345|40300000|29900000|395832600|421342240|351761960|1960200|4.51|0|531
2025-10-06 09:06:03|russ2000_0696|RNST|125|202506|202506|134|199203|202509|15.27|14.56|2.69|0.11|2.87|2.14|1.34|0.93|0.49|0.25|1.87|3.78|2.8|2.39|6.85|3.48|0|0|2.86|2.42|0.66|1.39|3010948543|11846358000|362551224|1920397000|302380000|4467586000|3505261977|2077847695|19444373|36.89|0|2527
2025-10-06 09:06:06|russ2000_0697|TRNO|45|202506|202506|51|201212|202509|66.53|22.59|17.89|22.67|13.72|13.36|1.52|1.49|0.38|0.22|-16.57|-1.99|2.63|3.51|1.43|3.7|1.77|2|2.04|1.04|0.66|0.49|0|0|47538432|128835000|386405000|6608567800|5803601175|3860651425|42866561|56.75|0|24
2025-10-06 09:06:07|russ2000_0698|HA|106|202006|202006|97|199603|202006|17.75|16.99|311.23|0.33|457.3|0.29|2.27|0.72|1.29|1.03|7.48|3.04|2.42|3.72|-52.54|-7.13|3.46|2|4.65|8.99|1.44|2.76|0|0|262347058|760930000|2860759000|683439000|592894885|592566190|12275712|12.89|-50.82|7418
2025-10-06 09:06:10|russ2000_0699|ACCO|85|202506|202506|81|200506|202509|29.41|8.27|1|0.81|0.47|0.24|1.59|0.56|-8.74|1.68|2.12|9.99|0.98|7.52|3|4.98|3.83|5|6.83|5.28|2.15|2.12|0|0|58108714|133300000|334400000|1300128700|359898000|379848000|2205236|3.99|0|7000
2025-10-06 09:06:12|russ2000_0700|BKS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:06:12|russ2000_0701|WNC|125|202506|202506|114|199109|202003|25.97|4.35|0.7|0.51|0.55|0.25|3.4|1.05|1.2|1.22|0.32|10.08|1.21|3.24|-4.57|-6.7|2.28|5|10.18|18.89|1.76|1.72|0|0|50262933|57423000|218637000|818695000|405552378|521866380|4427877|9.87|0|6900
2025-10-06 09:06:15|russ2000_0702|JOE|133|202506|202506|142|199003|202509|64.16|34.82|8.04|10.91|7.72|6.76|3.22|3.88|0.34|0.58|2.72|1.22|0.39|1.13|4.2|3.99|1.39|2|7.76|10.45|1.03|1.08|0|0|127805744|88158000|20172000|3219417700|2869191812|2914446220|11108740|49.48|0|55
2025-10-06 09:06:17|russ2000_0703|BGG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:06:18|russ2000_0705|STMP|86|202006|202006|62|200503|202009|46.62|45.87|64.64|6.09|67.36|6.25|4.11|5.57|0.05|0|4.96|1.32|0|0|5.99|13.75|4.82|9|7.45|5.88|0.7|-0.45|0|0|97040977|275053000|49108000|3694946100|3933474320|4275230760|85396584|225.88|205.9|1313
2025-10-06 09:06:20|russ2000_0706|VRTS|53|202506|202506|60|201009|202509|23.81|9.25|2.94|5.59|2.24|1.53|2.96|1.43|1.06|0.36|-4.42|-3.6|2.35|4.74|-12.45|1.86|1.5|1|5.39|1.54|1.73|1.58|0|0|222142551|243336000|16068000|1490693400|1282341443|1500286850|16657656|190.03|0|578
2025-10-06 09:06:21|russ2000_0707|UCBI|83|202009|202009|78|200103|202009|17.91|9.06|3.63|-2.72|4.59|2.46|1.96|0.9|1.01|0.17|-6.11|7.68|1.18|4.32|1.15|7.71|0|0|4.1|1.98|0.93|1.22|6119802000|14603376000|1110102771|3736087000|211885000|-1846636100|1442074815|1451963250|10992284|16.65|-36.86|2297
2025-10-06 09:06:23|russ2000_0708|NNI|73|202506|202506|87|200312|202509|28.01|14.14|35.63|20.36|2.1|2.03|1.51|1.27|23.47|2.21|13.53|28.32|1.2|0.91|0.71|0.53|0|0|1.47|0.44|1.04|1.07|0|0|196498014|801776000|350043000|11544966000|4538417474|4915322292|10853963|125.38|0|6600
2025-10-06 09:06:25|russ2000_0709|STBA|126|202506|202506|134|199203|202509|21|11.05|5.28|1.83|4.59|2.59|1.79|1|0.61|0.17|3.46|14.85|3.23|3.62|7.9|1.29|0|0|3.43|2.44|0.65|0.58|2719044008|7633818000|195754918|308489000|56441000|1691730100|1441403586|1475467644|4875780|37.59|0|1201
2025-10-06 09:06:27|russ2000_0711|RUSHA|106|202506|202506|93|200206|202509|18.56|15.25|0.51|0.56|0.29|0.57|1.43|1.93|1.87|0.81|7.96|10.6|1.32|1.37|4.28|3.71|3.59|7|3.82|1.16|1.59|1.31|0|0|103110573|211106000|1284810000|5727163800|4156634819|3018007210|18705316|53.47|0|7244
2025-10-06 09:06:29|russ2000_0712|MDXG|55|202506|202506|44|201409|202509|303.12|32.36|13.47|2.56|11.44|2.86|12.91|4.77|0.32|0.09|0|-1.74|0|0|-21.76|-8.72|7.22|10|19.91|53.48|0.16|2.27|0|0|27990290|118869000|13731000|932348600|1032515802|754674110|3614640|6.98|0|696
2025-10-06 09:06:31|russ2000_0713|UBNT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 09:06:32|russ2000_0714|TRNX|55|201909|201909|2|201009|201103|660.68|874.18|242.35|0.43|199.69|0.01|38.98|0.15|0.33|0.09|-27.35|-103.7|0|0|-112.6|-80.48|0|0|3.81|1.93|-0.12|2.04|0|0|1568128|536000|20275000|8158400|3266251|477617|51656|0.0285|-98.38|87
2025-10-06 18:28:43|russ2000_0000|QRVO|30|202506|202506|43|201412|202509|114.95|106.31|3.68|4.82|3.41|2.36|2.69|2.46|0.22|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|656354926|1165478000|1235676000|8822675600|8452041840|10633681080|184149876|91.08|0|7900
2025-10-06 18:28:45|russ2000_0002|PBYI|53|202506|202506|4|202409|202509|4.74|5.42|4.14|1.62|3.01|1.11|19.38|2.55|3.13|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102817906|98115000|20353000|218583400|264930237|212387256|3038228|5.31|0|269
2025-10-06 18:28:46|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:28:47|russ2000_0004|DXCM|65|202506|202506|28|201809|202509|130.49|47.11|20.69|21.94|19.94|6.39|21.08|10.26|0.36|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|399923066|2929300000|455900000|26038130100|26391138000|6527130000|384175098|67.29|0|5200
2025-10-06 18:28:49|russ2000_0005|BC|149|202506|202506|140|199009|202509|27.83|100.02|0.81|1.41|0.72|0.82|3.79|2.17|1.21|1.27|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276358594|334700000|897300000|6213119800|4140765480|5046552000|45166895|63.24|0|12828
2025-10-06 18:28:52|russ2000_0006|ODP|136|202503|202506|143|198912|202509|45.46|23.1|0.53|0.09|0.48|0.13|2.59|1.05|0.47|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456457395|177000000|1884000000|1598839400|837850540|1503900000|25775470|27.85|0|40000
2025-10-06 18:28:54|russ2000_0007|JBLU|77|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.74|1.33|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|960404132|3064000000|9439000000|8140228800|1789228848|1336764000|86870759|4.92|0|21569
2025-10-06 18:28:56|russ2000_0008|GPK|122|202506|202506|127|199312|202509|25.71|11.08|1.01|1.23|0.48|0.69|1.88|1.8|2.81|1.81|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51752658|120000000|3437400000|11513587100|5813622717|5434589000|74167444|19.57|0|18000
2025-10-06 18:28:58|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.91|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-10-06 18:28:59|russ2000_0010|CGNX|129|202506|202506|143|198912|202509|42.9|63.41|7.09|15.19|7.85|8.34|4.65|5.05|0|0.06|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|170838453|228203000|109755000|7460806700|7605824700|7804419900|88580497|45.3|0|2267
2025-10-06 18:29:02|russ2000_0012|SSNC|58|202506|202506|62|201003|202509|62.16|27.96|6.08|4.77|4.63|3.73|2.67|3.13|0.87|1.01|-5.68|3.11|0.82|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|339793075|2891400000|781100000|25877720500|21657440000|23592408000|95670854|88.76|0|22800
2025-10-06 18:29:03|russ2000_0013|WEX|65|202506|202506|79|200512|202509|31.46|19.91|5.27|4.61|4.23|2.34|5.36|5.52|1.61|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|494710969|5666800000|205189000|5172455200|5403279000|6896505870|55048454|157.53|0|5000
2025-10-06 18:29:05|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-10-06 18:29:06|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:29:07|russ2000_0017|TYL|133|202506|202506|142|199003|202509|65.25|74.81|6.09|12.18|7.56|10.22|4.65|6.23|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|62835071|892346000|191626000|22382215300|22627664004|21667194560|160350075|523.16|0|5495
2025-10-06 18:29:09|russ2000_0018|STE|121|202506|202506|132|199209|202509|61.37|37.52|2.4|5.17|2.43|4.39|3.51|3.5|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104854847|279700000|1291515000|26172514100|24372840000|21199669440|132086903|247.44|0|13000
2025-10-06 18:29:11|russ2000_0019|HIW|106|202506|202506|120|199509|202509|36.26|27.17|9.3|7.91|5.04|4.25|1.75|1.47|1.17|1.41|-0.2|4.13|5.99|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22596488|40008000|2759208000|6845728900|3432961158|3396148600|34676581|31.82|0|398
2025-10-06 18:29:13|russ2000_0021|BDC|110|202506|202506|125|199406|202509|30.73|21.81|1.36|1.47|1.15|1.88|2.99|3.86|1|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210170173|301486000|396613000|5863229300|4754273100|5371859550|33453365|120.27|0|7000
2025-10-06 18:29:15|russ2000_0022|RLJ|46|202506|202506|56|201109|202509|102.27|34.38|3.98|3.31|2.3|0.8|1.16|0.58|0.7|1.05|4.88|10.14|5.79|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|374645795|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-10-06 18:29:16|russ2000_0023|HEI|151|202506|202506|140|199009|202509|32.54|70.57|2.55|8.29|2.64|10.56|3.3|10.82|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|47330973200|44826794100|44192092680|123737473|322.02|0|5900
2025-10-06 18:29:19|russ2000_0025|MANH|98|202506|202506|110|199803|202509|49.72|57.13|4.35|9.81|5.43|11.95|12.74|44.46|0.01|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101688958|230593000|49075000|12212845600|12394812632|13206246460|104909680|204.98|0|3500
2025-10-06 18:29:20|russ2000_0027|WST|150|202506|202506|139|199012|202509|36.97|39.3|1.92|9.87|1.95|6.47|2.9|6.44|0.49|0.11|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|109943182|509700000|908300000|18661942000|18861527000|19884614000|159093211|262.33|0|8200
2025-10-06 18:29:23|russ2000_0029|VRNT|69|202506|202506|91|200212|202509|272.53|30.74|2.55|3.02|2.43|1.46|15.84|1.36|-112.8|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1935792300|1223783085|1334429985|57599526|20.265|0|6200
2025-10-06 18:29:24|russ2000_0031|TDY|94|202506|202506|104|199909|202509|21.56|32.29|1.5|3.78|1.52|4.69|3.19|2.65|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|72232184|310900000|601900000|29791436500|27476250984|22152312000|154476139|586.04|0|11790
2025-10-06 18:29:26|russ2000_0032|FAF|51|202506|202506|61|201006|202509|16.95|35.48|0.62|0.8|0.77|1.03|1.27|1.28|0.19|0.35|2.67|3.64|2.66|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8332232000|6571752000|7249034320|42421040|64.24|0|18412
2025-10-06 18:29:27|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-10-06 18:29:29|russ2000_0035|MTN|99|202506|202506|113|199706|202509|61.63|21.18|2.81|6.29|2.2|1.97|3.28|13.26|1.01|3.3|1.75|1.44|2.51|5.66|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|114636112|456419000|2418423000|8955479200|5628889728|6276125460|119604892|156.86|0|43200
2025-10-06 18:29:31|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:29:31|russ2000_0037|CUBE|71|202506|202506|84|200409|202509|121.95|24.78|10.61|12.45|6.91|8.49|2.27|3.3|0.81|1.22|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17794121|14332000|41698000|12752908300|9271854308|7895846720|67505287|40.66|0|3011
2025-10-06 18:29:33|russ2000_0038|PB|93|202506|202506|107|199812|202509|15.45|12.09|5.86|4.39|5.32|3.56|1.53|0.83|0.2|0.41|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9416648500|6321615680|6147858300|71244485|66.35|0|3901
2025-10-06 18:29:34|russ2000_0000|QRVO|30|202506|202506|43|201412|202509|114.95|106.31|3.68|4.82|3.41|2.36|2.69|2.46|0.22|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|656354926|1165478000|1235676000|8822675600|8452041840|10633681080|184149876|91.08|0|7900
2025-10-06 18:29:35|russ2000_0002|PBYI|53|202506|202506|4|202409|202509|4.74|5.42|4.14|1.62|3.01|1.11|19.38|2.55|3.13|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102817906|98115000|20353000|218583400|264930237|212387256|3038228|5.31|0|269
2025-10-06 18:29:34|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.25|5.54|168.69|1.89|-3.22|12.22|30.93|2.56|9.14|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3439024100|363676950|440957700|29939142|19.26|0|5200
2025-10-06 18:29:36|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:29:37|russ2000_0040|THS|68|202506|202506|81|200506|202509|35.78|51.64|1.3|0.94|0.86|0.31|1.62|0.67|0.81|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56750985|17100000|1175900000|2650905000|1020605000|1141865000|20596997|20.21|0|10800
2025-10-06 18:29:37|russ2000_0004|DXCM|65|202506|202506|28|201809|202509|130.49|47.11|20.69|21.94|19.94|6.39|21.08|10.26|0.36|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|399923066|2929300000|455900000|26038130100|26391138000|6527130000|384175098|67.29|0|5200
2025-10-06 18:29:39|russ2000_0042|NBIX|100|202506|202506|114|199703|202509|252.55|41.44|23.72|8.53|27.66|5.74|9.59|5.17|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|258671940|975600000|116700000|13437299000|13892819004|13785316000|112593304|140.38|0|780
2025-10-06 18:29:39|russ2000_0005|BC|149|202506|202506|140|199009|202509|27.83|100.02|0.81|1.41|0.72|0.82|3.79|2.17|1.21|1.27|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276358594|334700000|897300000|6213119800|4140765480|5046552000|45166895|63.24|0|12828
2025-10-06 18:29:40|russ2000_0043|FANG|42|202506|202506|52|201209|202509|28.37|10.17|11.73|3.46|8.08|2.74|2.3|1.07|0.39|0.39|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|179461548|221000000|18927000000|60275460900|41664323430|22585329900|282179968|143.1|0|712
2025-10-06 18:29:41|russ2000_0006|ODP|136|202503|202506|143|198912|202509|45.46|23.1|0.53|0.09|0.48|0.13|2.59|1.05|0.47|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456457395|177000000|1884000000|1598839400|837850540|1503900000|25775470|27.85|0|40000
2025-10-06 18:29:42|russ2000_0044|CW|129|202506|202506|141|199006|202509|18|45.81|1.51|1.97|1.5|6.26|2.02|7.54|0.37|0.42|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106074234|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-10-06 18:29:43|russ2000_0007|JBLU|77|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.74|1.33|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|960404132|3064000000|9439000000|8140228800|1789228848|1336764000|86870759|4.92|0|21569
2025-10-06 18:29:45|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:29:45|russ2000_0008|GPK|122|202506|202506|127|199312|202509|25.71|11.08|1.01|1.23|0.48|0.69|1.88|1.8|2.81|1.81|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51752658|120000000|3437400000|11513587100|5813622717|5434589000|74167444|19.57|0|18000
2025-10-06 18:29:45|russ2000_0047|CNO|73|202506|202506|87|200312|202509|30.32|14.58|-1.25|-4.44|0.68|0.93|0.69|1.52|0.73|1.64|8.61|16.44|1.73|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7962856600|3848966450|5692866550|31632521|39.55|0|3300
2025-10-06 18:29:47|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.91|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-10-06 18:29:47|russ2000_0048|DAN|148|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.32|2.03|2.18|1.47|2.82|4.65|0.27|1.91|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|542329752|491000000|2326000000|5793318100|2627935380|2895780000|32109558|20.04|0|36300
2025-10-06 18:29:48|russ2000_0010|CGNX|129|202506|202506|143|198912|202509|42.9|63.41|7.09|15.19|7.85|8.34|4.65|5.05|0|0.06|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|170838453|228203000|109755000|7460806700|7605824700|7804419900|88580497|45.3|0|2267
2025-10-06 18:29:51|russ2000_0012|SSNC|58|202506|202506|62|201003|202509|62.16|27.96|6.08|4.77|4.63|3.73|2.67|3.13|0.87|1.01|-5.68|3.11|0.82|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|339793075|2891400000|781100000|25877720500|21657440000|23592408000|95670854|88.76|0|22800
2025-10-06 18:29:50|russ2000_0050|SF|149|202506|202506|145|198906|202509|39.95|21.94|1.13|0.28|1.06|2.08|1.37|2.36|1.13|0.41|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|888349633|1926063000|839984000|12625886700|11595487953|8440692890|84862466|113.47|0|8300
2025-10-06 18:29:52|russ2000_0013|WEX|65|202506|202506|79|200512|202509|31.46|19.91|5.27|4.61|4.23|2.34|5.36|5.52|1.61|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|494710969|5666800000|205189000|5172455200|5403279000|6896505870|55048454|157.53|0|5000
2025-10-06 18:29:53|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-10-06 18:29:53|russ2000_0051|GWRE|45|202506|202506|55|201112|202509|356|293.7|8.89|10.36|10.61|16.67|7.86|13.61|0.11|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|608025186|1150643000|169032000|19007088000|19829141232|19544689524|194028116|234.58|0|2690
2025-10-06 18:29:55|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:29:55|russ2000_0052|UNFI|100|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.08|2.72|1.63|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16388309|44000000|2684024000|5864719700|2527626000|2279743470|51356391|41.71|0|28300
2025-10-06 18:29:56|russ2000_0017|TYL|133|202506|202506|142|199003|202509|65.25|74.81|6.09|12.18|7.56|10.22|4.65|6.23|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|62835071|892346000|191626000|22382215300|22627664004|21667194560|160350075|523.16|0|5495
2025-10-06 18:29:57|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.71|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.01|-5.46|-41.35|6.39|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-10-06 18:29:58|russ2000_0018|STE|121|202506|202506|132|199209|202509|61.37|37.52|2.4|5.17|2.43|4.39|3.51|3.5|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104854847|279700000|1291515000|26172514100|24372840000|21199669440|132086903|247.44|0|13000
2025-10-06 18:30:00|russ2000_0019|HIW|106|202506|202506|120|199509|202509|36.26|27.17|9.3|7.91|5.04|4.25|1.75|1.47|1.17|1.41|-0.2|4.13|5.99|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22596488|40008000|2759208000|6845728900|3432961158|3396148600|34676581|31.82|0|398
2025-10-06 18:29:59|russ2000_0055|MTG|119|202506|202506|133|199206|202509|12.54|9.3|2.59|-1.98|3.8|5.82|1.94|1.27|0.38|0.13|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7185339500|6614125060|9636182570|57460318|28.37|0|724
2025-10-06 18:30:02|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:30:02|russ2000_0021|BDC|110|202506|202506|125|199406|202509|30.73|21.81|1.36|1.47|1.15|1.88|2.99|3.86|1|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210170173|301486000|396613000|5863229300|4754273100|5371859550|33453365|120.27|0|7000
2025-10-06 18:30:05|russ2000_0022|RLJ|46|202506|202506|56|201109|202509|102.27|34.38|3.98|3.31|2.3|0.8|1.16|0.58|0.7|1.05|4.88|10.14|5.79|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|374645795|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-10-06 18:30:04|russ2000_0057|DLX|149|202506|202506|139|199012|202509|14.99|15.08|1.77|0.96|1.51|0.41|6.88|1.36|-22.03|2.39|7.21|6.61|4.13|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80697290|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-10-06 18:30:06|russ2000_0023|HEI|151|202506|202506|140|199009|202509|32.54|70.57|2.55|8.29|2.64|10.56|3.3|10.82|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|47330973200|44826794100|44192092680|123737473|322.02|0|5900
2025-10-06 18:30:07|russ2000_0058|CASY|151|202506|202506|142|199003|202509|19.89|36.05|0.5|1.02|0.43|1.28|2.71|5.73|0.7|0.79|1.55|1.12|0.75|0.37|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|65644119|458073000|3308950000|23532388100|20877131500|20911495300|217427904|561.5|0|37153
2025-10-06 18:30:09|russ2000_0025|MANH|98|202506|202506|110|199803|202509|49.72|57.13|4.35|9.81|5.43|11.95|12.74|44.46|0.01|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101688958|230593000|49075000|12212845600|12394812632|13206246460|104909680|204.98|0|3500
2025-10-06 18:30:11|russ2000_0027|WST|150|202506|202506|139|199012|202509|36.97|39.3|1.92|9.87|1.95|6.47|2.9|6.44|0.49|0.11|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|109943182|509700000|908300000|18661942000|18861527000|19884614000|159093211|262.33|0|8200
2025-10-06 18:30:11|russ2000_0059|EPR|93|202506|202506|107|199812|202509|33.27|28.49|13.94|8.61|7.89|6.22|1.45|1.89|0.97|1.29|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48548717|28720000|189058000|7396333000|4415419548|4426743100|59554951|58.01|0|58
2025-10-06 18:30:13|russ2000_0029|VRNT|69|202506|202506|91|200212|202509|272.53|30.74|2.55|3.02|2.43|1.46|15.84|1.36|-112.8|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1935792300|1223783085|1334429985|57599526|20.265|0|6200
2025-10-06 18:30:14|russ2000_0060|MKTX|69|202506|202506|83|200412|202509|42.75|29.32|9.87|28.95|11.02|7.77|7.43|4.7|0|0.05|2.56|0.55|0.93|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|193830963|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-10-06 18:30:15|russ2000_0031|TDY|94|202506|202506|104|199909|202509|21.56|32.29|1.5|3.78|1.52|4.69|3.19|2.65|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|72232184|310900000|601900000|29791436500|27476250984|22152312000|154476139|586.04|0|11790
2025-10-06 18:30:17|russ2000_0032|FAF|51|202506|202506|61|201006|202509|16.95|35.48|0.62|0.8|0.77|1.03|1.27|1.28|0.19|0.35|2.67|3.64|2.66|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8332232000|6571752000|7249034320|42421040|64.24|0|18412
2025-10-06 18:30:16|russ2000_0062|AEO|115|202506|202506|126|199403|202509|19.57|15.48|1.09|0.54|1.09|0.57|3.45|1.76|0.12|1.29|6.76|2.42|2.79|3.11|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325395748|126780000|1930842000|4739272300|2722922880|2674345200|239667987|16.08|0|84000
2025-10-06 18:30:18|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-10-06 18:30:18|russ2000_0063|SXT|150|202506|202506|163|198412|202509|19.67|29.57|1.58|2.26|1.26|2.53|2.4|3.44|0.71|0.64|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13390459|56686000|429509000|4665156500|3985556105|3974453650|50690275|93.85|0|4058
2025-10-06 18:30:20|russ2000_0035|MTN|99|202506|202506|113|199706|202509|61.63|21.18|2.81|6.29|2.2|1.97|3.28|13.26|1.01|3.3|1.75|1.44|2.51|5.66|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|114636112|456419000|2418423000|8955479200|5628889728|6276125460|119604892|156.86|0|43200
2025-10-06 18:30:22|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:30:21|russ2000_0065|SHO|71|202506|202506|84|200409|202509|55.36|439.91|3.56|3.21|1.93|2|1.35|1.05|0.98|0.44|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277046627|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-10-06 18:30:23|russ2000_0037|CUBE|71|202506|202506|84|200409|202509|121.95|24.78|10.61|12.45|6.91|8.49|2.27|3.3|0.81|1.22|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17794121|14332000|41698000|12752908300|9271854308|7895846720|67505287|40.66|0|3011
2025-10-06 18:30:23|russ2000_0066|GNRC|51|202506|202506|58|201103|202509|22.22|27.8|2.77|5.55|2.09|2.27|5.43|3.82|1.64|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136210755|223531000|395590000|11026164400|9821676060|10607183820|159589071|167.4|0|5689
2025-10-06 18:30:25|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:30:24|russ2000_0038|PB|93|202506|202506|107|199812|202509|15.45|12.09|5.86|4.39|5.32|3.56|1.53|0.83|0.2|0.41|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9416648500|6321615680|6147858300|71244485|66.35|0|3901
2025-10-06 18:30:26|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-10-06 18:30:26|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.25|5.54|168.69|1.89|-3.22|12.22|30.93|2.56|9.18|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3439024100|362166350|439126100|29814784|19.18|0|5200
2025-10-06 18:30:27|russ2000_0071|RDN|117|202506|202506|131|199212|202509|11.16|9.12|2.31|-1.1|2.94|4.16|1.33|1.09|0.32|0.41|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6769333500|4904006900|7001289780|36840641|36.22|0|1400
2025-10-06 18:30:29|russ2000_0040|THS|68|202506|202506|81|200506|202509|35.78|51.64|1.3|0.94|0.86|0.31|1.62|0.67|0.81|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56750985|17100000|1175900000|2650905000|1020605000|1141865000|20596997|20.21|0|10800
2025-10-06 18:30:30|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-10-06 18:30:30|russ2000_0042|NBIX|100|202506|202506|114|199703|202509|252.55|41.44|23.72|8.53|27.66|5.74|9.59|5.17|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|258671940|975600000|116700000|13437299000|13892819004|13785316000|112593304|140.38|0|780
2025-10-06 18:30:32|russ2000_0043|FANG|42|202506|202506|52|201209|202509|28.37|10.17|11.73|3.46|8.08|2.74|2.3|1.07|0.39|0.39|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|179461548|221000000|18927000000|60275460900|41664323430|22585329900|282179968|143.1|0|712
2025-10-06 18:30:32|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.87|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-10-06 18:30:34|russ2000_0044|CW|129|202506|202506|141|199006|202509|18|45.81|1.51|1.97|1.5|6.26|2.02|7.54|0.37|0.42|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106074234|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-10-06 18:30:34|russ2000_0076|WWW|148|202506|202506|143|198912|202509|26.34|26.51|1.02|1.39|0.94|1.21|2.29|6.48|0.53|2.5|2.44|5.9|1.08|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86893758|141000000|287300000|2962120700|2228213064|2219896000|47989265|27.44|0|4000
2025-10-06 18:30:36|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:30:37|russ2000_0047|CNO|73|202506|202506|87|200312|202509|30.32|14.58|-1.25|-4.44|0.68|0.93|0.69|1.52|0.73|1.64|8.61|16.44|1.73|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7962856600|3848966450|5692866550|31632521|39.55|0|3300
2025-10-06 18:30:37|russ2000_0077|WBS|138|202506|202506|143|198912|202509|16.83|12.07|4.82|0.05|2.63|2.35|1.25|1.09|1.72|0.52|0.02|17.23|2.72|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15018866400|9931431352|5334026720|76699985|59.44|0|3298
2025-10-06 18:30:39|russ2000_0048|DAN|148|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.32|2.03|2.18|1.47|2.82|4.65|0.27|1.91|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|542329752|491000000|2326000000|5793318100|2627935380|2895780000|32109558|20.04|0|36300
2025-10-06 18:30:40|russ2000_0081|SYNA|78|202506|202506|91|200209|202506|67.59|15.69|1.83|1.94|2.33|2.5|25.22|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|265232128|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-10-06 18:30:42|russ2000_0082|PEB|45|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.1|0.98|1.21|0.51|0.53|0.99|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115628022|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-10-06 18:30:42|russ2000_0050|SF|149|202506|202506|145|198906|202509|39.95|21.94|1.13|0.28|1.06|2.08|1.37|2.36|1.13|0.41|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|888349633|1926063000|839984000|12625886700|11595487953|8440692890|84862466|113.47|0|8300
2025-10-06 18:30:45|russ2000_0051|GWRE|45|202506|202506|55|201112|202509|356|293.65|8.89|10.36|10.61|16.67|7.86|13.61|0.11|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|608025186|1150643000|169032000|19007088000|19825760016|19541356812|193995031|234.54|0|2690
2025-10-06 18:30:44|russ2000_0083|WSO|148|202506|202506|146|198903|202509|23.31|30.95|0.81|1.86|0.78|2.04|2.59|5.94|0.45|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|37221698|292978000|316544000|17015435000|16392949950|15533408150|181482790|404.3|0|5800
2025-10-06 18:30:47|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-10-06 18:30:46|russ2000_0052|UNFI|100|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.08|2.72|1.63|0.78|2.2|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16388309|44000000|2684024000|5864719700|2522778000|2275370910|51257889|41.63|0|28300
2025-10-06 18:30:48|russ2000_0085|IDA|149|202506|202506|139|199012|202509|16.11|23.23|3.2|4.45|1.97|3.92|1.53|2.1|0.99|1.08|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80430505|474488000|4594409000|10340203700|7140460950|6682429050|47503573|132.15|0|1985
2025-10-06 18:30:49|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.71|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.01|-5.46|-41.35|6.39|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-10-06 18:30:51|russ2000_0086|POOL|110|202506|202506|120|199509|202509|28.65|28.61|1.23|3.73|1.17|2.22|8.54|8.91|1.25|1.2|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21137788|83669000|289316000|13040897300|11570013994|12662948730|164112578|310.07|0|4500
2025-10-06 18:30:51|russ2000_0055|MTG|119|202506|202506|133|199206|202509|12.54|9.3|2.59|-1.98|3.8|5.82|1.94|1.27|0.38|0.13|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7185339500|6614125060|9636182570|57460318|28.37|0|724
2025-10-06 18:30:53|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:30:53|russ2000_0087|MPW|68|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.64|3.3|1.33|0.63|0.92|2|-11.81|-25.13|7.89|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|204045738|509828000|10261000|12187838000|3046126980|2681421600|46080310|5.07|0|86
2025-10-06 18:30:55|russ2000_0057|DLX|149|202506|202506|139|199012|202509|14.99|15.08|1.77|0.96|1.51|0.41|6.88|1.36|-22.03|2.39|7.21|6.61|4.13|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80697290|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-10-06 18:30:55|russ2000_0088|GEO|113|202506|202506|125|199406|202509|36.81|31.91|1.74|1.63|1.23|1.17|2.99|2.1|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53134231|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-10-06 18:30:58|russ2000_0089|SUI|114|202506|202506|127|199312|202509|148.79|12.61|9.16|13.21|4.73|5.83|6.69|2.18|4.61|0.58|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69140207|1463100000|1278127000|19394259500|16235643300|12583821000|109148831|129|0|3146
2025-10-06 18:30:57|russ2000_0058|CASY|151|202506|202506|142|199003|202509|19.89|36.06|0.5|1.02|0.43|1.28|2.71|5.73|0.7|0.79|1.55|1.12|0.75|0.37|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|65644119|458073000|3308950000|23532388100|20878990550|20913357410|217447266|561.55|0|37153
2025-10-06 18:31:00|russ2000_0090|ACAD|73|202506|202506|59|201012|202509|9.26|16.04|4828.79|14.66|4704.68|3.5|7.08|4.38|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|226139723|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-10-06 18:31:00|russ2000_0059|EPR|93|202506|202506|107|199812|202509|33.27|28.49|13.94|8.61|7.89|6.22|1.45|1.89|0.97|1.29|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48548717|28720000|189058000|7396333000|4415419548|4426743100|59554951|58.01|0|58
2025-10-06 18:31:02|russ2000_0091|ACHC|43|202506|202506|51|201212|202509|74.43|16.31|3.22|1.76|1.77|0.7|2.43|0.74|1.35|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63245769|131421000|3636046000|4686330800|2238150488|2193934080|80054620|24.76|0|42800
2025-10-06 18:31:03|russ2000_0060|MKTX|69|202506|202506|83|200412|202509|42.75|29.32|9.87|28.95|11.02|7.77|7.43|4.7|0|0.05|2.56|0.55|0.93|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|193830963|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-10-06 18:31:04|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|25.97|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-10-06 18:31:05|russ2000_0062|AEO|115|202506|202506|126|199403|202509|19.57|15.47|1.09|0.54|1.09|0.56|3.45|1.76|0.12|1.29|6.76|2.42|2.79|3.11|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325395748|126780000|1930842000|4739272300|2721229520|2672682050|239518939|16.07|0|84000
2025-10-06 18:31:07|russ2000_0094|ENS|76|202506|202506|82|200503|202509|18.04|12.89|1.02|1.15|0.88|1.24|2|2.27|0.62|0.7|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|224612857|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-10-06 18:31:08|russ2000_0063|SXT|150|202506|202506|163|198412|202509|19.67|29.57|1.58|2.26|1.26|2.53|2.4|3.44|0.71|0.64|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13390459|56686000|429509000|4665156500|3985556105|3974453650|50690275|93.85|0|4058
2025-10-06 18:31:09|russ2000_0095|FICO|142|202506|202506|140|199009|202509|38.53|58.53|4.11|10.72|4.89|19.21|7.97|50.14|0.66|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121395092|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-10-06 18:31:11|russ2000_0065|SHO|71|202506|202506|84|200409|202509|55.36|439.91|3.56|3.21|1.93|2|1.35|1.05|0.98|0.44|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277046627|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-10-06 18:31:12|russ2000_0096|PCRX|47|202506|202506|18|201506|201912|712.39|1109|11.68|6.19|9.72|1.71|11.74|1.53|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197007333|445864000|191096000|1343454700|1157016306|1088035170|15072323|25.77|0|606
2025-10-06 18:31:13|russ2000_0066|GNRC|51|202506|202506|58|201103|202509|22.22|27.8|2.77|5.55|2.09|2.27|5.43|3.82|1.64|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136210755|223531000|395590000|11026164400|9821676060|10607183820|159589071|167.4|0|5689
2025-10-06 18:31:14|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:31:13|russ2000_0097|EME|109|202506|202506|119|199512|202509|18.57|26.95|0.28|0.39|0.36|1.91|2.09|9.53|0.43|0.22|3.4|3.18|0.51|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|276146725|487161000|399112000|29267550400|29075229112|35683778980|497608653|649.54|0|36000
2025-10-06 18:31:15|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-10-06 18:31:16|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-10-06 18:31:16|russ2000_0071|RDN|117|202506|202506|131|199212|202509|11.16|9.12|2.31|-1.1|2.94|4.16|1.33|1.09|0.32|0.41|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6769333500|4904006900|7001289780|36840641|36.22|0|1400
2025-10-06 18:31:18|russ2000_0099|EEFT|97|202506|202506|88|200309|202509|40.91|12|2.99|1.84|2.58|0.98|5.09|2.58|0.52|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380492887|2307000000|513995000|3782260800|3484660821|4586711445|72259481|87.81|0|7700
2025-10-06 18:31:19|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-10-06 18:31:21|russ2000_0100|CMPR|67|202506|202506|79|200512|202509|75.26|125.48|2.9|1.34|2.73|0.47|13.75|28.22|1.6|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98791984|233982000|494917000|3047168500|1543048992|1647916032|13817490|63.04|0|13000
2025-10-06 18:31:21|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.87|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-10-06 18:31:23|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:31:23|russ2000_0076|WWW|148|202506|202506|143|198912|202509|26.34|26.51|1.02|1.39|0.94|1.21|2.29|6.48|0.53|2.5|2.44|5.9|1.08|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86893758|141000000|287300000|2962120700|2228213064|2219896000|47989265|27.44|0|4000
2025-10-06 18:31:24|russ2000_0103|OPK|101|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.99|81.39|0.95|0.69|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|66445950|271718000|169009000|1354385300|1208663805|992897140|3739059|1.55|0|6096
2025-10-06 18:31:26|russ2000_0105|POR|84|202506|202506|78|200603|202509|20.49|16.15|2.43|2.79|1.42|1.46|1.36|1.25|0.98|1.31|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73797619|56000000|7301000000|9792745600|4820723600|3943500000|48146563|44|0|2949
2025-10-06 18:31:26|russ2000_0077|WBS|138|202506|202506|143|198912|202509|16.83|12.07|4.82|0.05|2.63|2.35|1.25|1.09|1.72|0.52|0.02|17.23|2.72|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15018866400|9931431352|5334026720|76699985|59.44|0|3298
2025-10-06 18:31:28|russ2000_0107|RH|75|202506|202506|52|201209|202509|99.54|37.54|1.57|3.33|1.54|1.21|53.6|59.85|-1.84|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54207786|34560000|1457943000|7766904300|3782934262|5361287754|250616006|201.82|0|5100
2025-10-06 18:31:29|russ2000_0081|SYNA|78|202506|202506|91|200209|202506|67.59|15.69|1.83|1.94|2.33|2.5|25.22|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|265232128|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-10-06 18:31:30|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-10-06 18:31:31|russ2000_0082|PEB|45|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.1|0.98|1.21|0.51|0.53|0.99|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115628022|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-10-06 18:31:32|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-10-06 18:31:32|russ2000_0083|WSO|148|202506|202506|146|198903|202509|23.31|30.95|0.81|1.86|0.78|2.04|2.59|5.94|0.45|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|37221698|292978000|316544000|17015435000|16392949950|15533408150|181482790|404.3|0|5800
2025-10-06 18:31:34|russ2000_0111|PRAA|75|202506|202506|89|200306|202509|16.49|6.65|4.19|4.33|3.03|0.51|2.51|0.45|1.05|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|60643967|135318000|117498000|4339982900|603302560|710039280|4225506|15.44|0|4412
2025-10-06 18:31:35|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-10-06 18:31:36|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:31:37|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-10-06 18:31:37|russ2000_0085|IDA|149|202506|202506|139|199012|202509|16.11|23.23|3.2|4.45|1.97|3.92|1.53|2.1|0.99|1.08|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80430505|474488000|4594409000|10340203700|7140460950|6682429050|47503573|132.15|0|1985
2025-10-06 18:31:40|russ2000_0117|DRH|65|202506|202506|77|200606|202509|38.21|28.65|3.66|3.12|2.21|1.48|1.17|1.04|0.68|0.7|-2.11|7.98|5.22|5.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97321975|103557000|3127147000|2643345600|1634789776|1598346508|21961254|7.96|0|31
2025-10-06 18:31:40|russ2000_0086|POOL|110|202506|202506|120|199509|202509|28.65|28.61|1.23|3.73|1.17|2.22|8.54|8.91|1.25|1.2|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21137788|83669000|289316000|13040897300|11570013994|12662948730|164112578|310.07|0|4500
2025-10-06 18:31:42|russ2000_0087|MPW|68|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.64|3.3|1.33|0.63|0.92|2|-11.81|-25.13|7.89|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|204045738|509828000|10261000|12187838000|3046126980|2681421600|46080310|5.07|0|86
2025-10-06 18:31:42|russ2000_0118|CLDX|142|202506|202506|-174|202606|198200|0|0|66.93|88.11|74.54|296.43|4.97|2.62|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|79448683|624137000|7178000|1096830200|1717617954|571261340|37954289|25.87|0|130
2025-10-06 18:31:45|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:31:44|russ2000_0088|GEO|113|202506|202506|125|199406|202509|36.81|31.91|1.74|1.63|1.23|1.17|2.99|2.1|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53134231|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-10-06 18:31:46|russ2000_0120|CBRL|150|202506|202506|145|198906|202509|23.17|21.22|1.22|1.38|1.11|0.28|3.84|2.11|1.28|2.56|6.2|5.28|1.32|2.28|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61052104|39643000|1822010000|2124019900|975770614|1038288608|82765301|43.82|0|55000
2025-10-06 18:31:47|russ2000_0089|SUI|114|202506|202506|127|199312|202509|148.79|12.61|9.16|13.21|4.73|5.83|6.69|2.18|4.61|0.58|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69140207|1463100000|1278127000|19394259500|16235643300|12583821000|109148831|129|0|3146
2025-10-06 18:31:49|russ2000_0090|ACAD|73|202506|202506|59|201012|202509|9.26|16.04|4828.79|14.66|4704.68|3.5|7.08|4.38|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|226139723|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-10-06 18:31:48|russ2000_0121|SWX|149|202506|202506|143|198912|202509|19.91|29.17|1.76|1.94|0.78|1.19|1.47|1.53|1.53|1.27|-2.96|-2.47|4.13|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|47350716|355627000|6616829000|10417046400|5638772188|4350376880|32019621|78.34|0|2295
2025-10-06 18:31:51|russ2000_0091|ACHC|43|202506|202506|51|201212|202509|74.43|16.31|3.22|1.76|1.77|0.7|2.43|0.74|1.35|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63245769|131421000|3636046000|4686330800|2238150488|2193934080|80054620|24.76|0|42800
2025-10-06 18:31:51|russ2000_0123|PRI|51|202506|202506|62|201003|202509|13.49|13.75|1.21|1.58|2.07|2.88|2.35|3.9|0.52|0.83|6.74|6.51|1|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10897245000|9034222068|11171887140|53461465|277.59|0|2803
2025-10-06 18:31:53|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-10-06 18:31:52|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|25.97|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-10-06 18:31:54|russ2000_0127|VSAT|104|202506|202506|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.83|2.77|0.86|0.35|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|104483081|1177492000|3020797000|9881656000|3931608780|1831572300|117864998|29.3|0|6100
2025-10-06 18:31:55|russ2000_0094|ENS|76|202506|202506|82|200503|202509|18.04|12.89|1.02|1.15|0.88|1.24|2|2.27|0.62|0.7|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|224612857|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-10-06 18:31:56|russ2000_0128|NJR|149|202506|202506|140|199009|202509|19.07|11.77|1.16|2.32|0.81|2.31|2.24|1.99|1.02|1.47|2.16|-9.26|4.63|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20932865|13601000|4005652000|8378610000|4833210330|4611036600|28541969|48.15|0|1108
2025-10-06 18:31:57|russ2000_0095|FICO|142|202506|202506|140|199009|202509|38.53|58.53|4.11|10.72|4.89|19.21|7.97|50.14|0.66|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121395092|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-10-06 18:32:00|russ2000_0096|PCRX|47|202506|202506|18|201506|201912|712.39|1109|11.68|6.19|9.72|1.71|11.74|1.53|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197007333|445864000|191096000|1343454700|1157016306|1088035170|15072323|25.77|0|606
2025-10-06 18:31:59|russ2000_0131|UBSI|145|202506|202506|139|199012|202509|15.76|13.15|4.78|-0.66|4.45|3.04|1.76|0.98|0.74|0.15|3.73|6.67|4.03|3.98|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6079410300|5280452495|4461025038|21758570|37.21|0|2204
2025-10-06 18:32:01|russ2000_0097|EME|109|202506|202506|119|199512|202509|18.57|26.95|0.28|0.39|0.36|1.91|2.09|9.53|0.43|0.22|3.4|3.18|0.51|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|276146725|487161000|399112000|29267550400|29075229112|35683778980|497608653|649.54|0|36000
2025-10-06 18:32:02|russ2000_0132|NHI|121|202506|202506|135|199112|202509|18.96|25.38|13.47|12.76|10.61|10.3|6.28|2.55|1.07|0.76|6.82|3.35|7.57|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58644753|18640000|519479000|4891963400|3774119400|3549675000|16591608|79.5|0|16
2025-10-06 18:32:04|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-10-06 18:32:04|russ2000_0134|RHP|101|202506|202506|115|199612|202509|123.99|21.78|3.26|3.89|2.17|2.36|3.61|7.05|2.04|5.15|1.5|10.89|2.15|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|101778438|450705000|3121446000|9756454100|5644080410|4925120660|54065902|89.59|0|1206
2025-10-06 18:32:06|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:32:06|russ2000_0099|EEFT|97|202506|202506|88|200309|202509|40.91|12|2.99|1.84|2.58|0.98|5.09|2.58|0.52|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380492887|2307000000|513995000|3782260800|3484660821|4586711445|72259481|87.81|0|7700
2025-10-06 18:32:08|russ2000_0100|CMPR|67|202506|202506|79|200512|202509|75.26|125.48|2.9|1.34|2.73|0.47|13.75|28.22|1.6|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98791984|233982000|494917000|3047168500|1543048992|1647916032|13817490|63.04|0|13000
2025-10-06 18:32:07|russ2000_0137|HNI|150|202506|202506|139|199012|202509|28.77|15.23|0.95|0.74|0.9|0.87|3.6|2.65|0.4|0.72|4.38|6.7|2.24|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45598818|38200000|440422000|2697018100|2145926770|2015018500|35134972|46.85|0|8500
2025-10-06 18:32:10|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:32:10|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:32:10|russ2000_0103|OPK|101|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.99|81.39|0.95|0.69|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|66445950|271718000|169009000|1354385300|1208663805|992897140|3739059|1.55|0|6096
2025-10-06 18:32:11|russ2000_0140|HR|112|202506|202506|106|199403|202009|83.77|35.73|12.71|11.3|8.25|5.2|1.66|1.32|0.79|1.03|-0.12|-2.28|6.87|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13569286|25507000|144282000|11349160000|6338789070|2410538880|74402222|18.03|0|297
2025-10-06 18:32:13|russ2000_0141|POST|43|202506|202506|52|201209|202509|59.95|18.4|2.05|1.99|1.09|0.87|1.49|1.46|1.55|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|657463415|1064000000|1721800000|12132224300|5838324348|7437616000|79098677|107.48|0|10100
2025-10-06 18:32:13|russ2000_0105|POR|84|202506|202506|78|200603|202509|20.49|16.15|2.43|2.79|1.42|1.46|1.36|1.25|0.98|1.31|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73797619|56000000|7301000000|9792745600|4820723600|3943500000|48146563|44|0|2949
2025-10-06 18:32:15|russ2000_0107|RH|75|202506|202506|52|201209|202509|99.54|37.58|1.57|3.33|1.54|1.21|53.6|59.85|-1.84|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54207786|34560000|1457943000|7766904300|3787057964|5367131988|250889198|202.04|0|5100
2025-10-06 18:32:15|russ2000_0142|OLN|149|202506|202506|155|198609|202506|44.71|40.06|0.85|1.03|0.62|0.44|1.77|1.46|0.85|1.68|3.04|3.8|4.92|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142692537|223800000|3606700000|5955791100|2864891085|3945921000|62622311|24.99|0|6500
2025-10-06 18:32:17|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-10-06 18:32:18|russ2000_0144|TXRH|71|202506|202506|84|200409|202509|31.59|25.34|1.51|1.66|1.75|1.96|4.24|7.61|0.16|0.64|3.5|2.48|1.79|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|84911299|176801000|1589433000|11802300200|11040767190|11524330150|195571111|166.15|0|67900
2025-10-06 18:32:19|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-10-06 18:32:20|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-10-06 18:32:20|russ2000_0111|PRAA|75|202506|202506|89|200306|202509|16.49|6.65|4.19|4.33|3.03|0.51|2.51|0.45|1.05|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|60643967|135318000|117498000|4339982900|603302560|710039280|4225506|15.44|0|4412
2025-10-06 18:32:22|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:32:21|russ2000_0146|ACIW|110|202506|202506|120|199509|202509|104.29|22.34|2.8|3.1|2.79|3.29|4.56|3.91|3.15|0.68|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96095290|189697000|123827000|6202035100|5457093456|6188021280|49337881|52.77|0|4018
2025-10-06 18:32:23|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-10-06 18:32:23|russ2000_0147|NWE|150|202506|202506|80|200509|202509|17.55|15.95|2.88|3.91|1.83|2.36|1.49|1.25|1.33|1.11|1.09|3.89|3.83|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26366266|26548000|4860759000|6765154100|3597897931|2964317970|26668796|58.61|0|1533
2025-10-06 18:32:26|russ2000_0117|DRH|65|202506|202506|77|200606|202509|38.21|28.65|3.66|3.12|2.21|1.48|1.17|1.04|0.68|0.7|-2.11|7.98|5.22|5.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97321975|103557000|3127147000|2643345600|1634789776|1598346508|21961254|7.96|0|31
2025-10-06 18:32:26|russ2000_0149|FCNCA|126|202506|202506|135|199112|202509|13.56|10.56|0.78|-4.04|2.11|1.69|1.21|1.08|0.76|1.73|1.47|20.41|0.92|0.44|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|62467094200|23395056160|17599251256|300765549|1789.16|0|7176
2025-10-06 18:32:28|russ2000_0118|CLDX|142|202506|202506|-174|202606|198200|0|0|66.93|88.11|74.54|296.43|4.97|2.62|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|79448683|624137000|7178000|1096830200|1717617954|571261340|37954289|25.87|0|130
2025-10-06 18:32:31|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:32:29|russ2000_0150|MTX|121|202506|202506|132|199209|202509|39.21|1368.28|1.46|1.47|1.34|0.96|1.76|1.18|0.4|0.59|1.68|5.07|0.33|0.71|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|156544235|319900000|1023600000|2646483300|1949083332|2118292000|13813624|62.12|0|3628
2025-10-06 18:32:32|russ2000_0151|CAKE|115|202506|202506|129|199306|202509|28.89|16.81|1.66|0.71|1.66|0.73|4|6.79|0.22|5.24|6.75|0.73|2.29|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|50727671|148763000|2074026000|4673047300|2721640256|2397275360|67563526|54.64|0|46250
2025-10-06 18:32:32|russ2000_0120|CBRL|150|202506|202506|145|198906|202509|23.17|21.22|1.22|1.38|1.11|0.28|3.84|2.11|1.28|2.56|6.2|5.28|1.32|2.28|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61052104|39643000|1822010000|2124019900|975770614|1038288608|82765301|43.82|0|55000
2025-10-06 18:32:34|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-10-06 18:32:34|russ2000_0121|SWX|149|202506|202506|143|198912|202509|19.91|29.17|1.76|1.94|0.78|1.19|1.47|1.53|1.53|1.27|-2.96|-2.47|4.13|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|47350716|355627000|6616829000|10417046400|5638772188|4350376880|32019621|78.34|0|2295
2025-10-06 18:32:37|russ2000_0153|EPAM|45|202506|202506|55|201112|202509|39.83|21.5|3.4|6.85|3.54|1.7|5.37|2.29|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|416225548|1042553000|402119000|7519255600|8398399840|8782944498|128088958|150.79|0|36739
2025-10-06 18:32:37|russ2000_0123|PRI|51|202506|202506|62|201003|202509|13.49|13.75|1.21|1.58|2.07|2.88|2.35|3.9|0.52|0.83|6.74|6.51|1|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10897245000|9034222068|11171887140|53461465|277.59|0|2803
2025-10-06 18:32:39|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-10-06 18:32:38|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|817630904|813169126|274830|20.0981|0|6584
2025-10-06 18:32:40|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-10-06 18:32:40|russ2000_0127|VSAT|104|202506|202506|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.83|2.77|0.86|0.35|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|104483081|1177492000|3020797000|9881656000|3931608780|1831572300|117864998|29.3|0|6100
2025-10-06 18:32:42|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-10-06 18:32:43|russ2000_0128|NJR|149|202506|202506|140|199009|202509|19.07|11.77|1.16|2.32|0.81|2.31|2.24|1.99|1.02|1.47|2.16|-9.26|4.63|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20932865|13601000|4005652000|8378610000|4833210330|4611036600|28541969|48.15|0|1108
2025-10-06 18:32:44|russ2000_0157|ABG|77|202506|202506|91|200212|202509|12.51|8.93|0.4|0.43|0.19|0.28|2.32|1.27|3|1.21|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43409286|57600000|1013000000|9301433700|4805911445|4717885000|35905720|244.45|0|8500
2025-10-06 18:32:47|russ2000_0158|THOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:32:46|russ2000_0131|UBSI|145|202506|202506|139|199012|202509|15.76|13.15|4.78|-0.66|4.45|3.04|1.76|0.98|0.74|0.15|3.73|6.67|4.03|3.98|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6079410300|5280452495|4461025038|21758570|37.21|0|2204
2025-10-06 18:32:49|russ2000_0132|NHI|121|202506|202506|135|199112|202509|18.96|25.38|13.47|12.76|10.61|10.3|6.28|2.55|1.07|0.76|6.82|3.35|7.57|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58644753|18640000|519479000|4891963400|3774119400|3549675000|16591608|79.5|0|16
2025-10-06 18:32:51|russ2000_0134|RHP|101|202506|202506|115|199612|202509|123.99|21.78|3.26|3.89|2.17|2.36|3.61|7.05|2.04|5.15|1.5|10.89|2.15|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|101778438|450705000|3121446000|9756454100|5644080410|4925120660|54065902|89.59|0|1206
2025-10-06 18:32:54|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:32:54|russ2000_0137|HNI|150|202506|202506|139|199012|202509|28.77|15.23|0.95|0.74|0.9|0.87|3.6|2.65|0.4|0.72|4.38|6.7|2.24|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45598818|38200000|440422000|2697018100|2145926770|2015018500|35134972|46.85|0|8500
2025-10-06 18:32:57|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 18:32:58|russ2000_0140|HR|112|202506|202506|106|199403|202009|83.77|35.73|12.71|11.3|8.25|5.2|1.66|1.32|0.79|1.03|-0.12|-2.28|6.87|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13569286|25507000|144282000|11349160000|6338789070|2410538880|74402222|18.03|0|297
2025-10-06 18:33:00|russ2000_0141|POST|43|202506|202506|52|201209|202509|59.95|18.4|2.05|1.99|1.09|0.87|1.49|1.46|1.55|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|657463415|1064000000|1721800000|12132224300|5838324348|7437616000|79098677|107.48|0|10100
2025-10-06 18:33:02|russ2000_0142|OLN|149|202506|202506|155|198609|202506|44.71|40.06|0.85|1.03|0.62|0.44|1.77|1.46|0.85|1.68|3.04|3.8|4.92|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142692537|223800000|3606700000|5955791100|2864891085|3945921000|62622311|24.99|0|6500
2025-10-06 18:33:05|russ2000_0144|TXRH|71|202506|202506|84|200409|202509|31.59|25.34|1.51|1.66|1.75|1.96|4.24|7.61|0.16|0.64|3.5|2.48|1.79|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|84911299|176801000|1589433000|11802300200|11040767190|11524330150|195571111|166.15|0|67900
2025-10-06 18:33:07|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-10-06 18:33:09|russ2000_0146|ACIW|110|202506|202506|120|199509|202509|104.29|22.34|2.8|3.1|2.79|3.29|4.56|3.91|3.15|0.68|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96095290|189697000|123827000|6202035100|5457093456|6188021280|49337881|52.77|0|4018
2025-10-06 18:33:11|russ2000_0147|NWE|150|202506|202506|80|200509|202509|17.55|15.95|2.88|3.91|1.83|2.36|1.49|1.25|1.33|1.11|1.09|3.89|3.83|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26366266|26548000|4860759000|6765154100|3597897931|2964317970|26668796|58.61|0|1533
2025-10-06 18:33:14|russ2000_0149|FCNCA|126|202506|202506|135|199112|202509|13.56|10.56|0.78|-4.04|2.11|1.69|1.21|1.08|0.76|1.73|1.47|20.41|0.92|0.44|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|62467094200|23395056160|17599251256|300765549|1789.16|0|7176
2025-10-06 18:33:17|russ2000_0150|MTX|121|202506|202506|132|199209|202509|39.21|1368.28|1.46|1.47|1.34|0.96|1.76|1.18|0.4|0.59|1.68|5.07|0.33|0.71|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|156544235|319900000|1023600000|2646483300|1949083332|2118292000|13813624|62.12|0|3628
2025-10-06 18:33:19|russ2000_0151|CAKE|115|202506|202506|129|199306|202509|28.89|16.81|1.66|0.71|1.66|0.73|4|6.79|0.22|5.24|6.75|0.73|2.29|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|50727671|148763000|2074026000|4673047300|2721640256|2397275360|67563526|54.64|0|46250
2025-10-06 18:33:22|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-10-06 18:33:25|russ2000_0153|EPAM|45|202506|202506|55|201112|202509|39.83|21.5|3.4|6.85|3.54|1.7|5.37|2.29|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|416225548|1042553000|402119000|7519255600|8398399840|8782944498|128088958|150.79|0|36739
2025-10-06 18:33:26|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|817630904|813169126|274830|20.0981|0|6584
2025-10-06 18:33:28|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-10-06 18:33:30|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-10-06 18:33:32|russ2000_0157|ABG|77|202506|202506|91|200212|202509|12.51|8.93|0.4|0.43|0.19|0.28|2.32|1.27|3|1.21|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43409286|57600000|1013000000|9301433700|4805911445|4717885000|35905720|244.45|0|8500
2025-10-06 18:33:34|russ2000_0158|THOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:55:56|russ2000_0000|QRVO|30|202506|202506|43|201412|202509|114.68|106.31|3.68|4.82|3.41|2.36|2.69|2.46|0.22|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|656354926|1165478000|1235676000|8822675600|8452041840|10633681080|184149876|91.08|0|7900
2025-10-18 09:55:58|russ2000_0002|PBYI|53|202506|202506|4|202409|202509|4.75|5.42|4.14|1.62|3.01|1.11|19.38|2.55|3.13|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102817906|98115000|20353000|218583400|264930237|212387256|3038228|5.31|0|269
2025-10-18 09:55:59|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:56:00|russ2000_0004|DXCM|65|202506|202506|28|201809|202509|130.59|47.11|20.69|21.94|19.94|6.39|21.08|10.26|0.36|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|399923066|2929300000|455900000|26038130100|26391138000|6527130000|384175098|67.29|0|5200
2025-10-18 09:56:02|russ2000_0005|BC|149|202506|202506|140|199009|202509|27.81|100.02|0.81|1.41|0.72|0.82|3.79|2.17|1.21|1.27|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276358594|334700000|897300000|6213119800|4140765480|5046552000|45166895|63.24|0|12828
2025-10-18 09:56:04|russ2000_0006|ODP|136|202503|202506|143|198912|202509|45.21|23.1|0.53|0.09|0.48|0.13|2.59|1.05|0.47|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456457395|177000000|1884000000|1598839400|837850540|1503900000|25775470|27.85|0|40000
2025-10-18 09:56:07|russ2000_0007|JBLU|77|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.74|1.33|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|960404132|3064000000|9439000000|8140228800|1789228848|1336764000|86870759|4.92|0|21569
2025-10-18 09:56:08|russ2000_0008|GPK|122|202506|202506|127|199312|202509|25.71|11.08|1.01|1.23|0.48|0.69|1.88|1.8|2.81|1.81|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51752658|120000000|3437400000|11513587100|5813622717|5434589000|74167444|19.57|0|18000
2025-10-18 09:56:10|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.91|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-10-18 09:56:12|russ2000_0010|CGNX|129|202506|202506|143|198912|202509|42.9|63.41|7.09|15.19|7.85|8.34|4.65|5.05|0|0.06|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|170838453|228203000|109755000|7460806700|7605824700|7804419900|88580497|45.3|0|2267
2025-10-18 09:56:14|russ2000_0012|SSNC|58|202506|202506|62|201003|202509|62.16|27.96|6.08|4.77|4.63|3.73|2.67|3.13|0.87|1.01|-5.68|3.11|0.82|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|339793075|2891400000|781100000|25877720500|21657440000|23592408000|95670854|88.76|0|22800
2025-10-18 09:56:15|russ2000_0013|WEX|65|202506|202506|79|200512|202509|31.46|19.91|5.27|4.61|4.23|2.34|5.36|5.52|1.61|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|494710969|5666800000|205189000|5172455200|5403279000|6896505870|55048454|157.53|0|5000
2025-10-18 09:56:17|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-10-18 09:56:18|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:56:19|russ2000_0017|TYL|133|202506|202506|142|199003|202509|65.26|74.81|6.09|12.18|7.56|10.22|4.65|6.23|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|62835071|892346000|191626000|22382215300|22627664004|21667194560|160350075|523.16|0|5495
2025-10-18 09:56:21|russ2000_0018|STE|121|202506|202506|132|199209|202509|61.36|37.52|2.4|5.17|2.43|4.39|3.51|3.5|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104854847|279700000|1291515000|26172514100|24372840000|21199669440|132086903|247.44|0|13000
2025-10-18 09:56:22|russ2000_0019|HIW|106|202506|202506|120|199509|202509|36.27|27.17|9.3|7.91|5.04|4.25|1.75|1.47|1.17|1.41|-0.2|4.13|5.99|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22596488|40008000|2759208000|6845728900|3432961158|3396148600|34676581|31.82|0|398
2025-10-18 09:56:24|russ2000_0021|BDC|110|202506|202506|125|199406|202509|30.73|21.81|1.36|1.47|1.15|1.88|2.99|3.86|1|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210170173|301486000|396613000|5863229300|4754273100|5371859550|33453365|120.27|0|7000
2025-10-18 09:56:26|russ2000_0022|RLJ|46|202506|202506|56|201109|202509|96.67|34.38|3.98|3.31|2.3|0.8|1.16|0.58|0.7|1.05|4.88|10.14|5.79|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|374645795|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-10-18 09:56:27|russ2000_0023|HEI|151|202506|202506|140|199009|202509|33.23|67.28|2.55|8.29|2.64|10.07|3.29|10.32|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|45429412400|42734542950|42129465660|92353408|306.99|0|5900
2025-10-18 09:56:29|russ2000_0025|MANH|98|202506|202506|110|199803|202509|49.72|57.13|4.35|9.81|5.43|11.95|12.74|44.46|0.01|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101688958|230593000|49075000|12212845600|12394812632|13206246460|104909680|204.98|0|3500
2025-10-18 09:56:31|russ2000_0027|WST|150|202506|202506|139|199012|202509|36.97|39.3|1.92|9.87|1.95|6.47|2.9|6.44|0.49|0.11|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|109943182|509700000|908300000|18661942000|18861527000|19884614000|159093211|262.33|0|8200
2025-10-18 09:56:33|russ2000_0029|VRNT|69|202506|202506|91|200212|202509|272.61|30.7|2.55|3.02|2.43|1.46|15.84|1.36|-112.8|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1933983100|1222273360|1332783760|35511306|20.24|0|6200
2025-10-18 09:56:35|russ2000_0031|TDY|94|202506|202506|104|199909|202509|21.56|32.29|1.5|3.78|1.52|4.69|3.19|2.65|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|72232184|310900000|601900000|29791436500|27476250984|22152312000|154476139|586.04|0|11790
2025-10-18 09:56:37|russ2000_0032|FAF|51|202506|202506|61|201006|202509|16.96|35.48|0.62|0.8|0.77|1.03|1.27|1.28|0.19|0.35|2.67|3.64|2.66|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8332232000|6571752000|7249034320|42421040|64.24|0|18412
2025-10-18 09:56:38|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-10-18 09:56:40|russ2000_0035|MTN|99|202506|202506|113|199706|202509|61.63|20.19|2.81|6.29|2.19|1.88|3.34|12.64|1.08|8.11|1.75|1.44|2.52|5.94|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|114636112|456419000|2418423000|8684906300|5367648384|5984845380|128961519|149.58|0|43200
2025-10-18 09:56:42|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:56:42|russ2000_0037|CUBE|71|202506|202506|84|200409|202509|121.95|24.78|10.61|12.45|6.91|8.49|2.27|3.3|0.81|1.22|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17794121|14332000|41698000|12752908300|9271854308|7895846720|67505287|40.66|0|3011
2025-10-18 09:56:44|russ2000_0038|PB|93|202506|202506|107|199812|202509|15.45|12.09|5.86|4.39|5.32|3.56|1.53|0.83|0.2|0.41|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9416648500|6321615680|6147858300|71244485|66.35|0|3901
2025-10-18 09:56:46|russ2000_0000|QRVO|30|202506|202506|43|201412|202509|114.68|106.31|3.68|4.82|3.41|2.36|2.69|2.46|0.22|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|656354926|1165478000|1235676000|8822675600|8452041840|10633681080|184149876|91.08|0|7900
2025-10-18 09:56:45|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.22|5.54|168.69|1.89|-3.22|12.22|30.93|2.58|10.31|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3384736900|322229863|390703175|28134324|17.065|0|5200
2025-10-18 09:56:47|russ2000_0002|PBYI|53|202506|202506|4|202409|202509|4.75|5.42|4.14|1.62|3.01|1.11|19.38|2.55|3.13|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102817906|98115000|20353000|218583400|264930237|212387256|3038228|5.31|0|269
2025-10-18 09:56:48|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:56:48|russ2000_0040|THS|68|202506|202506|81|200506|202509|35.78|51.64|1.3|0.94|0.86|0.31|1.62|0.67|0.81|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56750985|17100000|1175900000|2650905000|1020605000|1141865000|20596997|20.21|0|10800
2025-10-18 09:56:49|russ2000_0004|DXCM|65|202506|202506|28|201809|202509|130.59|47.11|20.69|21.94|19.94|6.39|21.08|10.26|0.36|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|399923066|2929300000|455900000|26038130100|26391138000|6527130000|384175098|67.29|0|5200
2025-10-18 09:56:49|russ2000_0042|NBIX|100|202506|202506|114|199703|202509|252.54|41.44|23.72|8.53|27.66|5.74|9.59|5.17|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|258671940|975600000|116700000|13437299000|13892819004|13785316000|112593304|140.38|0|780
2025-10-18 09:56:51|russ2000_0043|FANG|42|202506|202506|52|201209|202509|28.37|10.17|11.73|3.46|8.08|2.74|2.3|1.07|0.39|0.39|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|179461548|221000000|18927000000|60275460900|41664323430|22585329900|282179968|143.1|0|712
2025-10-18 09:56:51|russ2000_0005|BC|149|202506|202506|140|199009|202509|27.81|100.02|0.81|1.41|0.72|0.82|3.79|2.17|1.21|1.27|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276358594|334700000|897300000|6213119800|4140765480|5046552000|45166895|63.24|0|12828
2025-10-18 09:56:53|russ2000_0044|CW|129|202506|202506|141|199006|202509|18|45.81|1.51|1.97|1.5|6.26|2.02|7.54|0.37|0.42|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106074234|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-10-18 09:56:53|russ2000_0006|ODP|136|202503|202506|143|198912|202509|45.21|23.1|0.53|0.09|0.48|0.13|2.59|1.05|0.47|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456457395|177000000|1884000000|1598839400|837850540|1503900000|25775470|27.85|0|40000
2025-10-18 09:56:55|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:56:55|russ2000_0007|JBLU|77|202506|202506|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.74|1.33|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|960404132|3064000000|9439000000|8140228800|1789228848|1336764000|86870759|4.92|0|21569
2025-10-18 09:56:56|russ2000_0047|CNO|73|202506|202506|87|200312|202509|30.31|14.58|-1.25|-4.44|0.68|0.93|0.69|1.52|0.73|1.64|8.61|16.44|1.73|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7962856600|3848966450|5692866550|31632521|39.55|0|3300
2025-10-18 09:56:56|russ2000_0008|GPK|122|202506|202506|127|199312|202509|25.71|11.08|1.01|1.23|0.48|0.69|1.88|1.8|2.81|1.81|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51752658|120000000|3437400000|11513587100|5813622717|5434589000|74167444|19.57|0|18000
2025-10-18 09:56:57|russ2000_0048|DAN|148|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.32|2.03|2.18|1.47|2.82|4.65|0.27|1.91|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|542329752|491000000|2326000000|5793318100|2627935380|2895780000|32109558|20.04|0|36300
2025-10-18 09:56:58|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.91|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-10-18 09:57:00|russ2000_0010|CGNX|129|202506|202506|143|198912|202509|42.9|63.41|7.09|15.19|7.85|8.34|4.65|5.05|0|0.06|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|170838453|228203000|109755000|7460806700|7605824700|7804419900|88580497|45.3|0|2267
2025-10-18 09:56:59|russ2000_0050|SF|149|202506|202506|145|198906|202509|39.95|21.94|1.13|0.28|1.06|2.08|1.37|2.36|1.13|0.41|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|888349633|1926063000|839984000|12625886700|11595487953|8440692890|84862466|113.47|0|8300
2025-10-18 09:57:02|russ2000_0012|SSNC|58|202506|202506|62|201003|202509|62.16|27.96|6.08|4.77|4.63|3.73|2.67|3.13|0.87|1.01|-5.68|3.11|0.82|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|339793075|2891400000|781100000|25877720500|21657440000|23592408000|95670854|88.76|0|22800
2025-10-18 09:57:02|russ2000_0051|GWRE|45|202506|202506|55|201112|202509|357.2|305.85|8.89|10.36|10.63|17.36|7.87|14.17|0.11|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|608025186|1150643000|169032000|20214185000|20649086112|20352872184|173890466|244.28|0|2690
2025-10-18 09:57:03|russ2000_0013|WEX|65|202506|202506|79|200512|202509|31.46|19.91|5.27|4.61|4.23|2.34|5.36|5.52|1.61|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|494710969|5666800000|205189000|5172455200|5403279000|6896505870|55048454|157.53|0|5000
2025-10-18 09:57:03|russ2000_0052|UNFI|100|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.08|2.72|1.58|0.79|2.23|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16388309|44000000|2684024000|5855889900|2547384930|2298873420|53930121|42.06|0|28300
2025-10-18 09:57:05|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-10-18 09:57:06|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:57:06|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.71|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.04|-5.46|-41.35|6.39|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-10-18 09:57:07|russ2000_0017|TYL|133|202506|202506|142|199003|202509|65.26|74.81|6.09|12.18|7.56|10.22|4.65|6.23|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|62835071|892346000|191626000|22382215300|22627664004|21667194560|160350075|523.16|0|5495
2025-10-18 09:57:08|russ2000_0018|STE|121|202506|202506|132|199209|202509|61.36|37.52|2.4|5.17|2.43|4.39|3.51|3.5|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104854847|279700000|1291515000|26172514100|24372840000|21199669440|132086903|247.44|0|13000
2025-10-18 09:57:08|russ2000_0055|MTG|119|202506|202506|133|199206|202509|12.54|9.3|2.59|-1.98|3.8|5.82|1.94|1.27|0.38|0.13|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7185339500|6614125060|9636182570|57460318|28.37|0|724
2025-10-18 09:57:11|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:57:10|russ2000_0019|HIW|106|202506|202506|120|199509|202509|36.27|27.17|9.3|7.91|5.04|4.25|1.75|1.47|1.17|1.41|-0.2|4.13|5.99|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22596488|40008000|2759208000|6845728900|3432961158|3396148600|34676581|31.82|0|398
2025-10-18 09:57:12|russ2000_0021|BDC|110|202506|202506|125|199406|202509|30.73|21.81|1.36|1.47|1.15|1.88|2.99|3.86|1|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210170173|301486000|396613000|5863229300|4754273100|5371859550|33453365|120.27|0|7000
2025-10-18 09:57:11|russ2000_0057|DLX|149|202506|202506|139|199012|202509|14.99|15.08|1.77|0.96|1.51|0.41|6.88|1.36|-22.03|2.39|7.21|6.61|4.13|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80697290|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-10-18 09:57:14|russ2000_0022|RLJ|46|202506|202506|56|201109|202509|96.67|34.38|3.98|3.31|2.3|0.8|1.16|0.58|0.7|1.05|4.88|10.14|5.79|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|374645795|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-10-18 09:57:15|russ2000_0023|HEI|151|202506|202506|140|199009|202509|33.23|67.28|2.55|8.29|2.64|10.07|3.29|10.32|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|45429412400|42734542950|42129465660|92353408|306.99|0|5900
2025-10-18 09:57:14|russ2000_0058|CASY|151|202506|202506|142|199003|202509|19.89|36.41|0.5|1.02|0.43|1.29|2.71|5.79|0.7|0.79|1.55|1.12|0.75|0.37|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|65644119|458073000|3308950000|23516400200|21083486050|21118189510|222132443|567.05|0|37153
2025-10-18 09:57:18|russ2000_0025|MANH|98|202506|202506|110|199803|202509|49.72|57.13|4.35|9.81|5.43|11.95|12.74|44.46|0.01|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|101688958|230593000|49075000|12212845600|12394812632|13206246460|104909680|204.98|0|3500
2025-10-18 09:57:18|russ2000_0059|EPR|93|202506|202506|107|199812|202509|33.27|28.49|13.94|8.61|7.89|6.22|1.45|1.89|0.97|1.29|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48548717|28720000|189058000|7396333000|4415419548|4426743100|59554951|58.01|0|58
2025-10-18 09:57:19|russ2000_0027|WST|150|202506|202506|139|199012|202509|36.97|39.3|1.92|9.87|1.95|6.47|2.9|6.44|0.49|0.11|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|109943182|509700000|908300000|18661942000|18861527000|19884614000|159093211|262.33|0|8200
2025-10-18 09:57:20|russ2000_0060|MKTX|69|202506|202506|83|200412|202509|42.75|29.32|9.87|28.95|11.02|7.77|7.43|4.7|0|0.05|2.56|0.55|0.93|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|193830963|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-10-18 09:57:21|russ2000_0029|VRNT|69|202506|202506|91|200212|202509|272.61|30.7|2.55|3.02|2.43|1.46|15.84|1.36|-112.8|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1933983100|1222273360|1332783760|35511306|20.24|0|6200
2025-10-18 09:57:21|russ2000_0062|AEO|115|202506|202506|126|199403|202509|19.56|14.39|1.09|0.54|1.09|0.53|3.45|1.64|0.12|1.29|6.76|2.42|2.79|3.34|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325395748|126780000|1930842000|4402288100|2531573200|2486409250|137091145|14.95|0|84000
2025-10-18 09:57:23|russ2000_0031|TDY|94|202506|202506|104|199909|202509|21.56|32.29|1.5|3.78|1.52|4.69|3.19|2.65|0.4|0.25|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|72232184|310900000|601900000|29791436500|27476250984|22152312000|154476139|586.04|0|11790
2025-10-18 09:57:25|russ2000_0032|FAF|51|202506|202506|61|201006|202509|16.96|35.48|0.62|0.8|0.77|1.03|1.27|1.28|0.19|0.35|2.67|3.64|2.66|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8332232000|6571752000|7249034320|42421040|64.24|0|18412
2025-10-18 09:57:24|russ2000_0063|SXT|150|202506|202506|163|198412|202509|19.67|29.57|1.58|2.26|1.26|2.53|2.4|3.44|0.71|0.64|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13390459|56686000|429509000|4665156500|3985556105|3974453650|50690275|93.85|0|4058
2025-10-18 09:57:26|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-10-18 09:57:27|russ2000_0065|SHO|71|202506|202506|84|200409|202509|55|439.91|3.56|3.21|1.93|2|1.35|1.05|0.98|0.44|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277046627|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-10-18 09:57:27|russ2000_0035|MTN|99|202506|202506|113|199706|202509|61.63|20.19|2.81|6.29|2.19|1.88|3.34|12.64|1.08|8.11|1.75|1.44|2.52|5.94|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|114636112|456419000|2418423000|8684906300|5367648384|5984845380|128961519|149.58|0|43200
2025-10-18 09:57:29|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:57:28|russ2000_0066|GNRC|51|202506|202506|58|201103|202509|22.22|27.8|2.77|5.55|2.09|2.27|5.43|3.82|1.64|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136210755|223531000|395590000|11026164400|9821676060|10607183820|159589071|167.4|0|5689
2025-10-18 09:57:30|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:57:30|russ2000_0037|CUBE|71|202506|202506|84|200409|202509|121.95|24.78|10.61|12.45|6.91|8.49|2.27|3.3|0.81|1.22|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17794121|14332000|41698000|12752908300|9271854308|7895846720|67505287|40.66|0|3011
2025-10-18 09:57:31|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-10-18 09:57:32|russ2000_0038|PB|93|202506|202506|107|199812|202509|15.45|12.09|5.86|4.39|5.32|3.56|1.53|0.83|0.2|0.41|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9416648500|6321615680|6147858300|71244485|66.35|0|3901
2025-10-18 09:57:32|russ2000_0071|RDN|117|202506|202506|131|199212|202509|11.16|9.12|2.31|-1.1|2.94|4.16|1.33|1.09|0.32|0.41|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6769333500|4904006900|7001289780|36840641|36.22|0|1400
2025-10-18 09:57:33|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.22|5.54|168.69|1.89|-3.22|12.22|30.93|2.58|10.31|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3384736900|322229863|390703175|28134324|17.065|0|5200
2025-10-18 09:57:34|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-10-18 09:57:35|russ2000_0040|THS|68|202506|202506|81|200506|202509|35.78|51.64|1.3|0.94|0.86|0.31|1.62|0.67|0.81|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56750985|17100000|1175900000|2650905000|1020605000|1141865000|20596997|20.21|0|10800
2025-10-18 09:57:36|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.87|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-10-18 09:57:37|russ2000_0042|NBIX|100|202506|202506|114|199703|202509|252.54|41.44|23.72|8.53|27.66|5.74|9.59|5.17|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|258671940|975600000|116700000|13437299000|13892819004|13785316000|112593304|140.38|0|780
2025-10-18 09:57:38|russ2000_0043|FANG|42|202506|202506|52|201209|202509|28.37|10.17|11.73|3.46|8.08|2.74|2.3|1.07|0.39|0.39|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|179461548|221000000|18927000000|60275460900|41664323430|22585329900|282179968|143.1|0|712
2025-10-18 09:57:38|russ2000_0076|WWW|148|202506|202506|143|198912|202509|26.33|26.51|1.02|1.39|0.94|1.21|2.29|6.48|0.53|2.5|2.44|5.9|1.08|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86893758|141000000|287300000|2962120700|2228213064|2219896000|47989265|27.44|0|4000
2025-10-18 09:57:39|russ2000_0044|CW|129|202506|202506|141|199006|202509|18|45.81|1.51|1.97|1.5|6.26|2.02|7.54|0.37|0.42|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106074234|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-10-18 09:57:41|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:57:41|russ2000_0077|WBS|139|202509|202509|143|198912|202509|16.83|12.07|4.82|0.05|2.63|2.35|1.25|1.09|1.72|0.52|0.02|17.23|2.72|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15018866400|9931431352|5334026720|76699985|59.44|0|3298
2025-10-18 09:57:42|russ2000_0047|CNO|73|202506|202506|87|200312|202509|30.31|14.58|-1.25|-4.44|0.68|0.93|0.69|1.52|0.73|1.64|8.61|16.44|1.73|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7962856600|3848966450|5692866550|31632521|39.55|0|3300
2025-10-18 09:57:43|russ2000_0081|SYNA|78|202506|202506|91|200209|202506|67.59|15.7|1.83|1.94|2.33|2.5|25.22|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|265232128|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-10-18 09:57:44|russ2000_0048|DAN|148|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.32|2.03|2.18|1.47|2.82|4.65|0.27|1.91|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|542329752|491000000|2326000000|5793318100|2627935380|2895780000|32109558|20.04|0|36300
2025-10-18 09:57:45|russ2000_0082|PEB|45|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.1|0.98|1.21|0.51|0.53|0.99|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115628022|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-10-18 09:57:46|russ2000_0050|SF|149|202506|202506|145|198906|202509|39.95|21.94|1.13|0.28|1.06|2.08|1.37|2.36|1.13|0.41|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|888349633|1926063000|839984000|12625886700|11595487953|8440692890|84862466|113.47|0|8300
2025-10-18 09:57:47|russ2000_0083|WSO|148|202506|202506|146|198903|202509|23.31|30.95|0.81|1.86|0.78|2.04|2.59|5.94|0.45|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|37221698|292978000|316544000|17015435000|16392949950|15533408150|181482790|404.3|0|5800
2025-10-18 09:57:49|russ2000_0051|GWRE|45|202506|202506|55|201112|202509|357.2|305.85|8.89|10.36|10.63|17.36|7.87|14.17|0.11|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|608025186|1150643000|169032000|20214185000|20649086112|20352872184|173890466|244.28|0|2690
2025-10-18 09:57:50|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-10-18 09:57:50|russ2000_0052|UNFI|100|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.08|2.72|1.58|0.79|2.23|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16388309|44000000|2684024000|5855889900|2547384930|2298873420|53930121|42.06|0|28300
2025-10-18 09:57:51|russ2000_0085|IDA|149|202506|202506|139|199012|202509|16.1|23.23|3.2|4.45|1.97|3.92|1.53|2.1|0.99|1.08|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80430505|474488000|4594409000|10340203700|7140460950|6682429050|47503573|132.15|0|1985
2025-10-18 09:57:52|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.71|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.04|-5.46|-41.35|6.39|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-10-18 09:57:54|russ2000_0086|POOL|110|202506|202506|120|199509|202509|28.65|28.61|1.23|3.73|1.17|2.22|8.54|8.91|1.25|1.2|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21137788|83669000|289316000|13040897300|11570013994|12662948730|164112578|310.07|0|4500
2025-10-18 09:57:55|russ2000_0055|MTG|119|202506|202506|133|199206|202509|12.54|9.3|2.59|-1.98|3.8|5.82|1.94|1.27|0.38|0.13|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7185339500|6614125060|9636182570|57460318|28.37|0|724
2025-10-18 09:57:56|russ2000_0087|MPW|68|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.64|3.3|1.33|0.63|0.92|2|-11.81|-25.13|7.89|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|204045738|509828000|10261000|12187838000|3046126980|2681421600|46080310|5.07|0|86
2025-10-18 09:57:57|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:57:58|russ2000_0088|GEO|113|202506|202506|125|199406|202509|36.91|31.91|1.74|1.63|1.23|1.17|2.99|2.1|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53134231|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-10-18 09:57:58|russ2000_0057|DLX|149|202506|202506|139|199012|202509|14.99|15.08|1.77|0.96|1.51|0.41|6.88|1.36|-22.03|2.39|7.21|6.61|4.13|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80697290|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-10-18 09:58:00|russ2000_0089|SUI|114|202506|202506|127|199312|202509|148.73|12.61|9.16|13.21|4.73|5.83|6.69|2.18|4.61|0.58|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69140207|1463100000|1278127000|19394259500|16235643300|12583821000|109148831|129|0|3146
2025-10-18 09:58:01|russ2000_0058|CASY|151|202506|202506|142|199003|202509|19.89|36.41|0.5|1.02|0.43|1.29|2.71|5.79|0.7|0.79|1.55|1.12|0.75|0.37|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|65644119|458073000|3308950000|23516400200|21083486050|21118189510|222132443|567.05|0|37153
2025-10-18 09:58:02|russ2000_0090|ACAD|73|202506|202506|59|201012|202509|9.27|16.04|4828.79|14.66|4704.68|3.5|7.08|4.38|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|226139723|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-10-18 09:58:04|russ2000_0059|EPR|93|202506|202506|107|199812|202509|33.27|28.49|13.94|8.61|7.89|6.22|1.45|1.89|0.97|1.29|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48548717|28720000|189058000|7396333000|4415419548|4426743100|59554951|58.01|0|58
2025-10-18 09:58:04|russ2000_0091|ACHC|43|202506|202506|51|201212|202509|74.42|16.31|3.22|1.76|1.77|0.7|2.43|0.74|1.35|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63245769|131421000|3636046000|4686330800|2238150488|2193934080|80054620|24.76|0|42800
2025-10-18 09:58:06|russ2000_0060|MKTX|69|202506|202506|83|200412|202509|42.75|29.32|9.87|28.95|11.02|7.77|7.43|4.7|0|0.05|2.56|0.55|0.93|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|193830963|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-10-18 09:58:06|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|26.05|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-10-18 09:58:08|russ2000_0062|AEO|115|202506|202506|126|199403|202509|19.56|14.39|1.09|0.54|1.09|0.53|3.45|1.64|0.12|1.29|6.76|2.42|2.79|3.34|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325395748|126780000|1930842000|4402288100|2531573200|2486409250|137091145|14.95|0|84000
2025-10-18 09:58:09|russ2000_0094|ENS|76|202506|202506|82|200503|202509|18.04|12.89|1.02|1.15|0.88|1.24|2|2.27|0.62|0.7|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|224612857|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-10-18 09:58:10|russ2000_0063|SXT|150|202506|202506|163|198412|202509|19.67|29.57|1.58|2.26|1.26|2.53|2.4|3.44|0.71|0.64|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13390459|56686000|429509000|4665156500|3985556105|3974453650|50690275|93.85|0|4058
2025-10-18 09:58:11|russ2000_0095|FICO|142|202506|202506|140|199009|202509|38.53|58.53|4.11|10.72|4.89|19.21|7.97|50.14|0.66|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121395092|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-10-18 09:58:13|russ2000_0065|SHO|71|202506|202506|84|200409|202509|55|439.91|3.56|3.21|1.93|2|1.35|1.05|0.98|0.44|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277046627|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-10-18 09:58:13|russ2000_0096|PCRX|47|202506|202506|18|201506|201912|712.39|1109|11.68|6.19|9.72|1.71|11.74|1.53|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197007333|445864000|191096000|1343454700|1157016306|1088035170|15072323|25.77|0|606
2025-10-18 09:58:14|russ2000_0066|GNRC|51|202506|202506|58|201103|202509|22.22|27.8|2.77|5.55|2.09|2.27|5.43|3.82|1.64|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136210755|223531000|395590000|11026164400|9821676060|10607183820|159589071|167.4|0|5689
2025-10-18 09:58:16|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:58:15|russ2000_0097|EME|109|202506|202506|119|199512|202509|18.57|26.95|0.28|0.39|0.36|1.91|2.09|9.53|0.43|0.22|3.4|3.18|0.51|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|276146725|487161000|399112000|29267550400|29075229112|35683778980|497608653|649.54|0|36000
2025-10-18 09:58:17|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-10-18 09:58:17|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-10-18 09:58:18|russ2000_0071|RDN|117|202506|202506|131|199212|202509|11.16|9.12|2.31|-1.1|2.94|4.16|1.33|1.09|0.32|0.41|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6769333500|4904006900|7001289780|36840641|36.22|0|1400
2025-10-18 09:58:19|russ2000_0099|EEFT|97|202506|202506|88|200309|202509|40.91|12|2.99|1.84|2.58|0.98|5.09|2.58|0.52|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380492887|2307000000|513995000|3782260800|3484660821|4586711445|72259481|87.81|0|7700
2025-10-18 09:58:20|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-10-18 09:58:21|russ2000_0100|CMPR|67|202506|202506|79|200512|202509|75.53|125.48|2.9|1.34|2.73|0.47|13.75|28.22|1.6|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98791984|233982000|494917000|3047168500|1543048992|1647916032|13817490|63.04|0|13000
2025-10-18 09:58:23|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:58:22|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.87|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-10-18 09:58:24|russ2000_0103|OPK|101|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.99|81.39|0.95|0.69|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|66445950|271718000|169009000|1354385300|1208663805|992897140|3739059|1.55|0|6096
2025-10-18 09:58:24|russ2000_0076|WWW|148|202506|202506|143|198912|202509|26.33|26.51|1.02|1.39|0.94|1.21|2.29|6.48|0.53|2.5|2.44|5.9|1.08|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86893758|141000000|287300000|2962120700|2228213064|2219896000|47989265|27.44|0|4000
2025-10-18 09:58:26|russ2000_0105|POR|84|202506|202506|78|200603|202509|20.48|16.15|2.43|2.79|1.42|1.46|1.36|1.25|0.98|1.31|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73797619|56000000|7301000000|9792745600|4820723600|3943500000|48146563|44|0|2949
2025-10-18 09:58:27|russ2000_0077|WBS|139|202509|202509|143|198912|202509|16.83|12.07|4.82|0.05|2.63|2.35|1.25|1.09|1.72|0.52|0.02|17.23|2.72|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15018866400|9931431352|5334026720|76699985|59.44|0|3298
2025-10-18 09:58:28|russ2000_0107|RH|75|202506|202506|52|201209|202509|99.38|32.41|1.57|3.33|1.54|1.04|53.6|59.85|-1.84|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54207786|34560000|1457943000|7144004600|3266534307|4629430269|208499864|174.27|0|5100
2025-10-18 09:58:29|russ2000_0081|SYNA|78|202506|202506|91|200209|202506|67.59|15.7|1.83|1.94|2.33|2.5|25.22|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|265232128|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-10-18 09:58:30|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-10-18 09:58:31|russ2000_0082|PEB|45|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.1|0.98|1.21|0.51|0.53|0.99|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115628022|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-10-18 09:58:32|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-10-18 09:58:33|russ2000_0111|PRAA|75|202506|202506|89|200306|202509|16.49|6.65|4.19|4.33|3.03|0.51|2.51|0.45|1.05|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|60643967|135318000|117498000|4339982900|603302560|710039280|4225506|15.44|0|4412
2025-10-18 09:58:33|russ2000_0083|WSO|148|202506|202506|146|198903|202509|23.31|30.95|0.81|1.86|0.78|2.04|2.59|5.94|0.45|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|37221698|292978000|316544000|17015435000|16392949950|15533408150|181482790|404.3|0|5800
2025-10-18 09:58:35|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:58:36|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-10-18 09:58:36|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-10-18 09:58:37|russ2000_0085|IDA|149|202506|202506|139|199012|202509|16.1|23.23|3.2|4.45|1.97|3.92|1.53|2.1|0.99|1.08|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80430505|474488000|4594409000|10340203700|7140460950|6682429050|47503573|132.15|0|1985
2025-10-18 09:58:40|russ2000_0086|POOL|110|202506|202506|120|199509|202509|28.65|28.61|1.23|3.73|1.17|2.22|8.54|8.91|1.25|1.2|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|21137788|83669000|289316000|13040897300|11570013994|12662948730|164112578|310.07|0|4500
2025-10-18 09:58:42|russ2000_0087|MPW|68|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.64|3.3|1.33|0.63|0.92|2|-11.81|-25.13|7.89|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|204045738|509828000|10261000|12187838000|3046126980|2681421600|46080310|5.07|0|86
2025-10-18 09:58:44|russ2000_0088|GEO|113|202506|202506|125|199406|202509|36.91|31.91|1.74|1.63|1.23|1.17|2.99|2.1|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53134231|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-10-18 09:58:46|russ2000_0089|SUI|114|202506|202506|127|199312|202509|148.73|12.61|9.16|13.21|4.73|5.83|6.69|2.18|4.61|0.58|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69140207|1463100000|1278127000|19394259500|16235643300|12583821000|109148831|129|0|3146
2025-10-18 09:58:48|russ2000_0090|ACAD|73|202506|202506|59|201012|202509|9.27|16.04|4828.79|14.66|4704.68|3.5|7.08|4.38|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|226139723|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-10-18 09:58:50|russ2000_0091|ACHC|43|202506|202506|51|201212|202509|74.42|16.31|3.22|1.76|1.77|0.7|2.43|0.74|1.35|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63245769|131421000|3636046000|4686330800|2238150488|2193934080|80054620|24.76|0|42800
2025-10-18 09:58:52|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|26.05|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-10-18 09:58:54|russ2000_0094|ENS|76|202506|202506|82|200503|202509|18.04|12.89|1.02|1.15|0.88|1.24|2|2.27|0.62|0.7|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|224612857|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-10-18 09:58:56|russ2000_0095|FICO|142|202506|202506|140|199009|202509|38.53|58.53|4.11|10.72|4.89|19.21|7.97|50.14|0.66|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121395092|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-10-18 09:58:59|russ2000_0096|PCRX|47|202506|202506|18|201506|201912|712.39|1109|11.68|6.19|9.72|1.71|11.74|1.53|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197007333|445864000|191096000|1343454700|1157016306|1088035170|15072323|25.77|0|606
2025-10-18 09:59:01|russ2000_0097|EME|109|202506|202506|119|199512|202509|18.57|26.95|0.28|0.39|0.36|1.91|2.09|9.53|0.43|0.22|3.4|3.18|0.51|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|276146725|487161000|399112000|29267550400|29075229112|35683778980|497608653|649.54|0|36000
2025-10-18 09:59:03|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-10-18 09:59:05|russ2000_0099|EEFT|97|202506|202506|88|200309|202509|40.91|12|2.99|1.84|2.58|0.98|5.09|2.58|0.52|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|380492887|2307000000|513995000|3782260800|3484660821|4586711445|72259481|87.81|0|7700
2025-10-18 09:59:07|russ2000_0100|CMPR|67|202506|202506|79|200512|202509|75.53|125.48|2.9|1.34|2.73|0.47|13.75|28.22|1.6|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98791984|233982000|494917000|3047168500|1543048992|1647916032|13817490|63.04|0|13000
2025-10-18 09:59:09|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:59:10|russ2000_0103|OPK|101|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.99|81.39|0.95|0.69|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|66445950|271718000|169009000|1354385300|1208663805|992897140|3739059|1.55|0|6096
2025-10-18 09:59:12|russ2000_0105|POR|84|202506|202506|78|200603|202509|20.48|16.15|2.43|2.79|1.42|1.46|1.36|1.25|0.98|1.31|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73797619|56000000|7301000000|9792745600|4820723600|3943500000|48146563|44|0|2949
2025-10-18 09:59:14|russ2000_0107|RH|75|202506|202506|52|201209|202509|99.38|32.41|1.57|3.33|1.54|1.04|53.6|59.85|-1.84|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54207786|34560000|1457943000|7144004600|3266534307|4629430269|208499864|174.27|0|5100
2025-10-18 09:59:15|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-10-18 09:59:17|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-10-18 09:59:18|russ2000_0111|PRAA|75|202506|202506|89|200306|202509|16.49|6.65|4.19|4.33|3.03|0.51|2.51|0.45|1.05|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|60643967|135318000|117498000|4339982900|603302560|710039280|4225506|15.44|0|4412
2025-10-18 09:59:20|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-18 09:59:21|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-10-30 17:31:58|russ2000_0000|QRVO|30|202506|202506|43|201412|202509|114.68|106.31|3.68|4.82|3.41|2.36|2.69|2.46|0.22|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|656354926|1165478000|1235676000|8822675600|8452041840|10633681080|184149876|91.08|0|7900
2025-10-30 17:32:01|russ2000_0002|PBYI|53|202506|202506|4|202409|202509|4.75|5.42|4.14|1.62|3.01|1.11|19.38|2.55|3.13|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102817906|98115000|20353000|218583400|264930237|212387256|3038228|5.31|0|269
2025-10-30 17:32:03|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 17:32:03|russ2000_0004|DXCM|65|202506|202506|28|201809|202509|130.59|47.11|20.69|21.94|19.94|6.39|21.08|10.26|0.36|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|399923066|2929300000|455900000|26038130100|26391138000|6527130000|384175098|67.29|0|5200
2025-10-30 17:32:05|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.82|101.49|0.81|1.41|0.72|0.81|3.79|2.17|1.21|1.34|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6008319800|4140765480|5046552000|45166895|63.24|0|12828
2025-10-30 17:32:08|russ2000_0006|ODP|136|202503|202506|143|198912|202509|45.21|23.1|0.53|0.09|0.48|0.13|2.59|1.05|0.47|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456457395|177000000|1884000000|1599772400|838772375|1503900000|25775470|27.85|0|40000
2025-10-30 17:32:10|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.74|1.36|3.73|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|7854456600|1789456644|1336764000|86870759|4.92|0|21569
2025-10-30 17:32:12|russ2000_0008|GPK|122|202506|202506|127|199312|202509|25.71|11.08|1.01|1.23|0.48|0.69|1.88|1.8|2.81|1.81|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|51752658|120000000|3437400000|11513587100|5813622717|5434589000|74167444|19.57|0|18000
2025-10-30 17:32:14|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.91|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-10-30 17:32:16|russ2000_0010|CGNX|129|202506|202506|143|198912|202509|42.9|63.41|7.09|15.19|7.85|8.34|4.65|5.05|0|0.06|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|170838453|228203000|109755000|7460806700|7605824700|7804419900|88580497|45.3|0|2267
2025-10-30 17:32:18|russ2000_0012|SSNC|59|202509|202509|62|201003|202509|62.13|26.43|6.08|4.77|4.63|3.66|2.67|3.13|0.87|0.98|-5.68|3.11|0.82|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|340737648|390800000|781100000|28145320500|21657440000|23592408000|95670854|88.76|0|22800
2025-10-30 17:32:20|russ2000_0013|WEX|65|202506|202506|79|200512|202509|31.46|19.91|5.27|4.61|4.23|2.34|5.36|5.52|1.61|5.56|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|494710969|5666800000|205189000|5172455200|5403279000|6896505870|55048454|157.53|0|5000
2025-10-30 17:32:22|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-10-30 17:32:23|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 17:32:24|russ2000_0017|TYL|133|202506|202506|142|199003|202509|65.26|74.81|6.09|12.18|7.56|10.22|4.65|6.23|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|62835071|892346000|191626000|22382215300|22627664004|21667194560|160350075|523.16|0|5495
2025-10-30 17:32:26|russ2000_0018|STE|121|202506|202506|132|199209|202509|61.36|37.52|2.4|5.17|2.43|4.39|3.51|3.5|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104854847|279700000|1291515000|26172514100|24372840000|21199669440|132086903|247.44|0|13000
2025-10-30 17:32:29|russ2000_0019|HIW|107|202509|202509|120|199509|202509|36.27|27.17|9.3|7.91|5.04|4.25|1.75|1.49|1.17|1.41|-0.2|4.13|5.99|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6892841600|3485995552|3396148600|34676581|31.82|0|398
2025-10-30 17:32:31|russ2000_0021|BDC|110|202506|202506|125|199406|202509|30.73|21.81|1.36|1.47|1.15|1.88|2.99|3.86|1|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|210170173|301486000|396613000|5863229300|4754273100|5371859550|33453365|120.27|0|7000
2025-10-30 17:32:34|russ2000_0022|RLJ|46|202506|202506|56|201109|202509|96.67|34.38|3.98|3.31|2.3|0.8|1.16|0.58|0.7|1.05|4.88|10.14|5.79|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|374645795|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-10-30 17:32:36|russ2000_0023|HEI|151|202506|202506|140|199009|202509|33.24|68.36|2.55|8.29|2.64|10.23|3.29|10.49|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|26656096|261888000|170340000|45936124100|43422215650|42807401620|85777693|311.93|0|5900
2025-10-30 17:32:38|russ2000_0025|MANH|99|202509|202509|110|199803|202509|49.73|58.22|4.35|9.81|5.43|11.8|12.69|39.94|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|12135514900|12351356872|13206246460|104909680|204.98|0|3500
2025-10-30 17:32:40|russ2000_0027|WST|151|202509|202509|139|199012|202509|36.97|38.86|1.92|9.87|1.95|6.33|2.9|6.18|0.48|0.1|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|18537942000|18863442009|19884614000|159093211|262.33|0|8200
2025-10-30 17:32:43|russ2000_0029|VRNT|69|202506|202506|91|200212|202509|272.61|30.76|2.55|3.02|2.43|1.46|15.84|1.37|-112.8|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|268805697|175402000|207462000|1940981600|1228858488|1335417720|33609499|20.28|0|6200
2025-10-30 17:32:45|russ2000_0031|TDY|95|202509|202509|104|199909|202509|21.58|33.96|1.5|3.78|1.52|4.62|3.19|2.61|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-10-30 17:32:52|russ2000_0032|FAF|52|202509|202509|61|201006|202509|16.49|13.81|0.62|0.8|0.77|0.94|1.27|1.23|0.19|0.33|2.67|3.64|2.66|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8337056000|6546056000|7249034320|42421040|64.24|0|18412
2025-10-30 17:32:54|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-10-30 17:32:56|russ2000_0035|MTN|99|202506|202506|113|199706|202509|61.63|20.06|2.81|6.29|2.19|1.86|3.34|12.56|1.08|8.11|1.75|1.44|2.52|5.98|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|114636112|456419000|2418423000|8638973500|5332122432|5945234490|117791974|148.59|0|43200
2025-10-30 17:32:58|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 17:32:58|russ2000_0037|CUBE|71|202506|202506|84|200409|202509|121.95|24.78|10.61|12.45|6.91|8.49|2.27|3.3|0.81|1.22|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|17794121|14332000|41698000|12752908300|9271854308|7895846720|67505287|40.66|0|3011
2025-10-30 17:33:00|russ2000_0038|PB|93|202506|202506|107|199812|202509|15.45|12.09|5.86|4.39|5.32|3.56|1.53|0.83|0.2|0.41|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9416648500|6321615680|6147858300|71244485|66.35|0|3901
2025-10-30 17:33:02|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.2|5.54|168.69|1.89|-3.22|12.22|30.93|2.61|11.13|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3372935300|298532325|361969950|22901340|15.81|0|5200
2025-10-30 17:33:05|russ2000_0040|THS|68|202506|202506|81|200506|202509|35.78|51.64|1.3|0.94|0.86|0.31|1.62|0.67|0.81|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56750985|17100000|1175900000|2650905000|1020605000|1141865000|20596997|20.21|0|10800
2025-10-30 17:33:07|russ2000_0042|NBIX|101|202509|202509|114|199703|202509|252.54|41.44|23.72|8.53|27.66|5.74|9.59|5.19|0.36|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|13510086000|13995886000|13785316000|112593304|140.38|0|780
2025-10-30 17:33:08|russ2000_0043|FANG|42|202506|202506|52|201209|202509|28.37|10.17|11.73|3.46|8.08|2.74|2.3|1.07|0.39|0.39|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|179461548|221000000|18927000000|60275460900|41664323430|22585329900|282179968|143.1|0|712
2025-10-30 17:33:10|russ2000_0044|CW|129|202506|202506|141|199006|202509|18|45.81|1.51|1.97|1.5|6.26|2.02|7.54|0.37|0.42|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106074234|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-10-30 17:33:12|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 17:33:13|russ2000_0047|CNO|73|202506|202506|87|200312|202509|30.31|14.58|-1.25|-4.44|0.68|0.93|0.69|1.52|0.73|1.64|8.61|16.44|1.73|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7962856600|3848966450|5692866550|31632521|39.55|0|3300
2025-10-30 17:33:15|russ2000_0048|DAN|148|202506|202506|50|200803|202009|18.55|30.07|0.48|0.56|0.35|0.32|2.03|2.18|1.47|2.82|4.65|0.27|1.91|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|542329752|491000000|2326000000|5793318100|2627935380|2895780000|32109558|20.04|0|36300
2025-10-30 17:33:17|russ2000_0050|SF|150|202509|202509|145|198906|202509|39.93|20.02|1.13|0.28|1.05|2.03|1.37|2.36|1.13|0.41|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|888349633|1926063000|839984000|12600310600|11568039560|8440692890|84862466|113.47|0|8300
2025-10-30 17:33:20|russ2000_0051|GWRE|45|202506|202506|55|201112|202509|356.93|296.64|8.89|10.36|10.61|16.84|7.86|13.74|0.11|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|608025186|1150643000|169032000|19809283400|20027787672|19740486354|162515152|236.93|0|2690
2025-10-30 17:33:21|russ2000_0052|UNFI|100|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.72|1.42|0.79|2.23|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16388309|44000000|2684024000|5636655400|2300883345|2076419430|45645342|37.99|0|28300
2025-10-30 17:33:23|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.71|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.04|-5.46|-41.35|6.39|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-10-30 17:33:26|russ2000_0055|MTG|119|202506|202506|133|199206|202509|12.54|9.3|2.59|-1.98|3.8|5.82|1.94|1.27|0.38|0.13|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7185339500|6614125060|9636182570|57460318|28.37|0|724
2025-10-30 17:33:29|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 17:33:29|russ2000_0057|DLX|149|202506|202506|139|199012|202509|14.99|15.08|1.77|0.96|1.51|0.41|6.88|1.36|-22.03|2.39|7.21|6.61|4.13|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80697290|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-10-30 17:33:33|russ2000_0058|CASY|151|202506|202506|142|199003|202509|19.87|33.53|0.5|1.02|0.43|1.19|2.71|5.33|0.7|0.79|1.55|1.12|0.76|0.4|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|65644119|458073000|3308950000|22104998000|19415918200|19447876840|147438592|522.2|0|37153
2025-10-30 17:33:35|russ2000_0059|EPR|93|202506|202506|107|199812|202509|33.27|28.49|13.94|8.61|7.89|6.22|1.45|1.89|0.97|1.29|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48548717|28720000|189058000|7396333000|4415419548|4426743100|59554951|58.01|0|58
2025-10-30 17:33:38|russ2000_0060|MKTX|69|202506|202506|83|200412|202509|42.75|29.32|9.87|28.95|11.02|7.77|7.43|4.7|0|0.05|2.56|0.55|0.93|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|193830963|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-10-30 17:33:40|russ2000_0062|AEO|115|202506|202506|126|199403|202509|19.57|16.13|1.09|0.54|1.09|0.59|3.45|1.84|0.12|1.29|6.76|2.42|2.79|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|325395748|126780000|1930842000|4746045800|2836378000|2785776250|118277363|16.75|0|84000
2025-10-30 17:33:42|russ2000_0063|SXT|150|202506|202506|163|198412|202509|19.67|29.57|1.58|2.26|1.26|2.53|2.4|3.44|0.71|0.64|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13390459|56686000|429509000|4665156500|3985556105|3974453650|50690275|93.85|0|4058
2025-10-30 17:33:46|russ2000_0065|SHO|71|202506|202506|84|200409|202509|55|439.91|3.56|3.21|1.93|2|1.35|1.05|0.98|0.44|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277046627|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-10-30 17:33:48|russ2000_0066|GNRC|51|202506|202506|58|201103|202509|22.22|27.8|2.77|5.55|2.09|2.27|5.43|3.82|1.64|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|136210755|223531000|395590000|11026164400|9821676060|10607183820|159589071|167.4|0|5689
2025-10-30 17:33:49|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 17:33:50|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-10-30 17:33:51|russ2000_0071|RDN|117|202506|202506|131|199212|202509|11.16|9.12|2.31|-1.1|2.94|4.16|1.33|1.09|0.32|0.41|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6769333500|4904006900|7001289780|36840641|36.22|0|1400
2025-10-30 17:33:54|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-10-30 17:33:56|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.87|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-10-30 17:33:59|russ2000_0076|WWW|148|202506|202506|143|198912|202509|26.33|26.51|1.02|1.39|0.94|1.21|2.29|6.48|0.53|2.5|2.44|5.9|1.08|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86893758|141000000|287300000|2962120700|2228213064|2219896000|47989265|27.44|0|4000
2025-10-30 17:34:02|russ2000_0077|WBS|139|202509|202509|143|198912|202509|16.83|11.07|4.82|0.05|2.63|2.3|1.25|1.1|1.71|0.43|0.02|17.23|2.72|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|13992847500|9796722480|5334026720|76699985|59.44|0|3298
2025-10-30 17:34:05|russ2000_0081|SYNA|78|202506|202506|91|200209|202506|67.59|15.7|1.83|1.94|2.33|2.5|25.22|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|265232128|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-10-30 17:34:07|russ2000_0082|PEB|45|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.1|0.98|1.21|0.51|0.53|0.99|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115628022|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-10-30 17:34:09|russ2000_0083|WSO|148|202506|202506|146|198903|202509|23.31|30.95|0.81|1.86|0.78|2.04|2.59|5.94|0.45|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|37221698|292978000|316544000|17015435000|16392949950|15533408150|181482790|404.3|0|5800
2025-10-30 17:34:12|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-10-30 17:34:13|russ2000_0085|IDA|149|202506|202506|139|199012|202509|16.1|23.23|3.2|4.45|1.97|3.92|1.53|2.1|0.99|1.08|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|80430505|474488000|4594409000|10340203700|7140460950|6682429050|47503573|132.15|0|1985
2025-10-30 17:34:16|russ2000_0086|POOL|111|202509|202509|120|199509|202509|28.64|28.29|1.23|3.73|1.17|2.2|8.54|8.91|1.25|1.01|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|12832606300|11570013994|12662948730|164112578|310.07|0|4500
2025-10-30 17:34:19|russ2000_0087|MPW|68|202506|202506|61|200506|202009|22.84|21.45|13.79|15.67|7.64|3.3|1.33|0.63|0.92|2|-11.81|-25.13|7.89|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|204045738|509828000|10261000|12187838000|3046126980|2681421600|46080310|5.07|0|86
2025-10-30 17:34:21|russ2000_0088|GEO|113|202506|202506|125|199406|202509|36.91|31.91|1.74|1.63|1.23|1.17|2.99|2.1|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53134231|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-10-30 17:34:23|russ2000_0089|SUI|114|202506|202506|127|199312|202509|148.73|12.61|9.16|13.21|4.73|5.83|6.69|2.18|4.61|0.58|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|69140207|1463100000|1278127000|19394259500|16235643300|12583821000|109148831|129|0|3146
2025-10-30 17:34:26|russ2000_0090|ACAD|73|202506|202506|59|201012|202509|9.27|16.04|4828.79|14.66|4704.68|3.5|7.08|4.38|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|226139723|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-10-30 17:34:28|russ2000_0091|ACHC|43|202506|202506|51|201212|202509|74.42|16.31|3.22|1.76|1.77|0.7|2.43|0.74|1.35|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63245769|131421000|3636046000|4686330800|2238150488|2193934080|80054620|24.76|0|42800
2025-10-30 17:34:30|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|26.05|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-10-30 17:34:33|russ2000_0094|ENS|76|202506|202506|82|200503|202509|18.04|12.89|1.02|1.15|0.88|1.24|2|2.27|0.62|0.7|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|224612857|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-10-30 17:34:35|russ2000_0095|FICO|142|202506|202506|140|199009|202509|38.53|58.53|4.11|10.72|4.89|19.21|7.97|50.14|0.66|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121395092|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-10-30 17:34:38|russ2000_0096|PCRX|47|202506|202506|18|201506|201912|712.39|1109|11.68|6.19|9.72|1.71|11.74|1.53|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197007333|445864000|191096000|1343454700|1157016306|1088035170|15072323|25.77|0|606
2025-10-30 17:34:40|russ2000_0097|EME|109|202506|202506|119|199512|202509|18.57|26.95|0.28|0.39|0.36|1.91|2.09|9.53|0.43|0.22|3.4|3.18|0.51|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|276146725|487161000|399112000|29267550400|29075229112|35683778980|497608653|649.54|0|36000
2025-10-30 17:34:42|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-10-30 17:34:44|russ2000_0099|EEFT|98|202509|202509|88|200309|202509|40.92|12.82|2.99|1.84|2.58|0.95|5.09|2.58|0.53|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3879360800|3484660821|4586711445|72259481|87.81|0|7700
2025-10-30 17:34:46|russ2000_0100|CMPR|67|202506|202506|79|200512|202509|75.53|125.48|2.9|1.34|2.73|0.47|13.75|28.22|1.6|-2.93|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|98791984|233982000|494917000|3047168500|1543048992|1647916032|13817490|63.04|0|13000
2025-10-30 17:34:48|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 17:34:49|russ2000_0103|OPK|101|202506|202506|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.99|81.39|0.95|0.69|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|66445950|271718000|169009000|1354385300|1208663805|992897140|3739059|1.55|0|6096
2025-10-30 17:34:52|russ2000_0105|POR|84|202506|202506|78|200603|202509|20.48|16.15|2.43|2.79|1.42|1.46|1.36|1.25|0.98|1.31|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|73797619|56000000|7301000000|9792745600|4820723600|3943500000|48146563|44|0|2949
2025-10-30 17:34:55|russ2000_0107|RH|75|202506|202506|52|201209|202509|99.41|33.43|1.57|3.33|1.54|1.07|53.6|59.85|-1.84|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54207786|34560000|1457943000|7332205400|3368502211|4773942237|175794730|179.71|0|5100
2025-10-30 17:34:57|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-10-30 17:34:58|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-10-30 17:35:00|russ2000_0111|PRAA|75|202506|202506|89|200306|202509|16.49|6.65|4.19|4.33|3.03|0.51|2.51|0.45|1.05|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|60643967|135318000|117498000|4339982900|603302560|710039280|4225506|15.44|0|4412
2025-10-30 17:35:02|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 17:35:03|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-10-30 17:35:06|russ2000_0117|DRH|65|202506|202506|77|200606|202509|38.03|28.65|3.66|3.12|2.21|1.48|1.17|1.04|0.68|0.7|-2.11|7.98|5.22|5.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97321975|103557000|3127147000|2643345600|1634789776|1598346508|21961254|7.96|0|31
2025-10-30 17:35:08|russ2000_0118|CLDX|142|202506|202506|-174|202606|198200|0|0|66.93|88.11|74.54|296.43|4.97|2.62|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|79448683|624137000|7178000|1096830200|1717617954|571261340|37954289|25.87|0|130
2025-10-30 17:35:11|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 17:35:12|russ2000_0120|CBRL|150|202506|202506|145|198906|202509|23.13|16.28|1.22|1.38|1.11|0.22|3.83|1.62|1.28|2.56|6.2|5.28|1.32|2.98|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61052104|39643000|1822010000|1911799100|748417397|796368784|44272346|33.61|0|55000
2025-10-30 17:35:15|russ2000_0121|SWX|149|202506|202506|143|198912|202509|19.84|29.17|1.76|1.94|0.78|1.19|1.47|1.53|1.53|1.27|-2.96|-2.47|4.13|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|47350716|355627000|6616829000|10417046400|5638772188|4350376880|32019621|78.34|0|2295
2025-10-30 17:35:18|russ2000_0123|PRI|51|202506|202506|62|201003|202509|13.51|13.75|1.21|1.58|2.07|2.88|2.35|3.9|0.52|0.83|6.74|6.51|1|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10897245000|9034222068|11171887140|53461465|277.59|0|2803
2025-10-30 17:35:20|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-10-30 17:35:21|russ2000_0127|VSAT|104|202506|202506|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.83|2.77|0.86|0.35|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|104483081|1177492000|3020797000|9881656000|3931608780|1831572300|117864998|29.3|0|6100
2025-10-30 17:35:24|russ2000_0128|NJR|149|202506|202506|140|199009|202509|19.07|11.77|1.16|2.32|0.81|2.31|2.24|1.99|1.02|1.47|2.16|-9.26|4.63|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20932865|13601000|4005652000|8378610000|4833210330|4611036600|28541969|48.15|0|1108
2025-10-30 17:35:27|russ2000_0131|UBSI|146|202509|202509|139|199012|202509|15.75|12.2|4.78|-0.66|4.45|2.97|1.76|0.96|0.74|0.15|3.73|6.67|4.03|3.98|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6049278900|5252946863|4461025038|21758570|37.21|0|2204
2025-10-30 17:35:30|russ2000_0132|NHI|121|202506|202506|135|199112|202509|18.96|25.38|13.47|12.76|10.61|10.3|6.28|2.55|1.07|0.76|6.82|3.35|7.57|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58644753|18640000|519479000|4891963400|3774119400|3549675000|16591608|79.5|0|16
2025-10-30 17:35:33|russ2000_0134|RHP|101|202506|202506|115|199612|202509|124|21.78|3.26|3.89|2.17|2.36|3.61|7.05|2.04|5.15|1.5|10.89|2.15|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|101778438|450705000|3121446000|9756454100|5644080410|4925120660|54065902|89.59|0|1206
2025-10-30 17:35:35|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 17:35:36|russ2000_0137|HNI|151|202509|202509|139|199012|202509|28.77|15.72|0.95|0.74|0.9|0.86|3.6|2.65|0.4|0.55|4.38|6.7|2.24|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45467248|28100000|440422000|2578918100|2145926770|2015018500|35134972|46.85|0|8500
2025-10-30 17:35:39|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 17:35:40|russ2000_0140|HR|112|202506|202506|106|199403|202009|83.77|35.73|12.71|11.3|8.25|5.2|1.66|1.32|0.79|1.03|-0.12|-2.28|6.87|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13569286|25507000|144282000|11349160000|6338789070|2410538880|74402222|18.03|0|297
2025-10-30 17:35:42|russ2000_0141|POST|43|202506|202506|52|201209|202509|60|18.4|2.05|1.99|1.09|0.87|1.49|1.46|1.55|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|657463415|1064000000|1721800000|12132224300|5838324348|7437616000|79098677|107.48|0|10100
2025-10-30 17:35:44|russ2000_0142|OLN|150|202509|202509|156|198609|202509|44.81|54.1|0.85|1.03|0.62|0.43|1.77|1.45|0.86|1.68|3.04|3.8|4.92|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142674815|140300000|3606700000|6047296300|2851896285|3945921000|62622311|24.99|0|6500
2025-10-30 17:35:47|russ2000_0144|TXRH|71|202506|202506|84|200409|202509|31.59|25.34|1.51|1.66|1.75|1.96|4.24|7.61|0.16|0.64|3.5|2.48|1.79|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|84911299|176801000|1589433000|11802300200|11040767190|11524330150|195571111|166.15|0|67900
2025-10-30 17:35:49|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-10-30 17:35:51|russ2000_0146|ACIW|110|202506|202506|120|199509|202509|104.29|22.34|2.8|3.1|2.79|3.29|4.56|3.91|3.15|0.68|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96095290|189697000|123827000|6202035100|5457093456|6188021280|49337881|52.77|0|4018
2025-10-30 17:35:53|russ2000_0147|NWE|150|202506|202506|80|200509|202509|17.55|15.95|2.88|3.91|1.83|2.36|1.49|1.25|1.33|1.11|1.09|3.89|3.83|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26366266|26548000|4860759000|6765154100|3597897931|2964317970|26668796|58.61|0|1533
2025-10-30 17:35:56|russ2000_0149|FCNCA|127|202509|202509|135|199112|202509|13.21|10.58|0.78|-4.04|2.11|1.65|1.21|1.1|0.77|1.76|1.47|20.41|0.92|0.44|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|62674094200|23395056160|17599251256|300765549|1789.16|0|7176
2025-10-30 17:35:59|russ2000_0150|MTX|122|202509|202509|132|199209|202509|41.72|1353.52|1.46|1.47|1.34|0.95|1.76|1.16|0.4|0.58|1.68|5.07|0.33|0.71|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158024888|328300000|1023600000|2632783300|1934062716|2118292000|13813624|62.12|0|3628
2025-10-30 17:36:03|russ2000_0151|CAKE|116|202509|202509|129|199306|202509|28.89|16.81|1.66|0.71|1.66|0.73|4|6.79|0.22|5.24|6.75|0.73|2.29|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|51928105|189978000|2074026000|4673047300|2721640256|2397275360|67563526|54.64|0|46250
2025-10-30 17:36:06|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-10-30 17:36:09|russ2000_0153|EPAM|45|202506|202506|55|201112|202509|39.82|21.5|3.4|6.85|3.54|1.7|5.37|2.29|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|416225548|1042553000|402119000|7519255600|8398399840|8782944498|128088958|150.79|0|36739
2025-10-30 17:36:10|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|817630904|813169126|274830|20.0981|0|6584
2025-10-30 17:36:13|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-10-30 17:36:14|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-10-30 17:36:17|russ2000_0157|ABG|78|202509|202509|91|200212|202509|12.5|8.57|0.4|0.43|0.19|0.27|2.32|1.27|2.98|1.48|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43265577|32200000|1013000000|9301433700|4805911445|4717885000|35905720|244.45|0|8500
2025-10-30 17:36:20|russ2000_0158|THOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:31:52|russ2000_0000|QRVO|31|202509|202509|43|201412|202509|114.68|106.31|3.68|4.82|3.41|2.36|2.69|2.45|0.22|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8815453000|8431731000|10633681080|184149876|91.08|0|7900
2025-11-05 12:31:54|russ2000_0002|PBYI|53|202506|202506|4|202409|202509|4.98|5.42|4.14|1.62|3.01|1.11|19.39|2.55|3.13|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102817906|98115000|20353000|218583400|264930237|212387256|3038228|5.31|0|269
2025-11-05 12:31:56|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:31:57|russ2000_0004|DXCM|66|202509|202509|28|201809|202509|130.07|37.45|20.69|21.94|19.95|6.07|21.09|9.63|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|25496600000|26243100000|6527130000|384175098|67.29|0|5200
2025-11-05 12:31:59|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.83|101.49|0.81|1.41|0.72|0.81|3.79|2.52|1.21|1.43|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-05 12:32:02|russ2000_0006|ODP|136|202503|202506|143|198912|202509|45.21|23.1|0.53|0.09|0.48|0.13|2.59|1.05|0.47|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456457395|177000000|1884000000|1599772400|838772375|1503900000|25775470|27.85|0|40000
2025-11-05 12:32:04|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.79|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8591456600|1789456644|1336764000|86870759|4.92|0|21569
2025-11-05 12:32:06|russ2000_0008|GPK|123|202509|202509|127|199312|202509|25.72|11.08|1.01|1.23|0.48|0.69|1.88|1.8|2.81|1.81|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|11513587100|5813622717|5434589000|74167444|19.57|0|18000
2025-11-05 12:32:08|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.88|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-11-05 12:32:10|russ2000_0010|CGNX|130|202509|202509|143|198912|202509|42.95|69.97|7.09|15.19|7.84|7.93|4.65|5.1|0|0.05|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-05 12:32:13|russ2000_0012|SSNC|59|202509|202509|62|201003|202509|62.18|26.42|6.08|4.77|4.63|3.66|2.67|3.12|0.87|0.98|-5.68|3.11|0.81|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|25012060000|21613060000|23592408000|95670854|88.76|0|22800
2025-11-05 12:32:15|russ2000_0013|WEX|66|202509|202509|79|200512|202509|31.5|20.46|5.27|4.61|4.23|2.23|5.35|4.83|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4812855200|5397655179|6896505870|55048454|157.53|0|5000
2025-11-05 12:32:16|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-11-05 12:32:18|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:32:18|russ2000_0017|TYL|134|202509|202509|142|199003|202509|65.28|72.85|6.09|12.18|7.57|9.99|4.65|6.25|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-05 12:32:21|russ2000_0018|STE|121|202506|202506|132|199209|202509|61.36|37.52|2.4|5.17|2.43|4.39|3.51|3.5|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104854847|279700000|1291515000|26172514100|24372840000|21199669440|132086903|247.44|0|13000
2025-11-05 12:32:23|russ2000_0019|HIW|107|202509|202509|120|199509|202509|36.26|27.6|9.3|7.91|5.04|4.29|1.75|1.48|1.18|1.44|-0.2|4.13|6|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-05 12:32:25|russ2000_0021|BDC|111|202509|202509|125|199406|202509|30.75|21.36|1.36|1.47|1.15|1.83|2.99|3.8|1.01|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5818757900|4726129920|5371859550|33453365|120.27|0|7000
2025-11-05 12:32:28|russ2000_0022|RLJ|46|202506|202506|56|201109|202509|96.78|34.38|3.98|3.31|2.3|0.8|1.16|0.58|0.7|1.05|4.88|10.14|5.77|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|374645795|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-11-05 12:32:29|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.31|69.64|2.55|8.29|2.65|10.42|3.3|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|44235172850|43608848180|86938059|317.77|0|5900
2025-11-05 12:32:32|russ2000_0025|MANH|99|202509|202509|110|199803|202509|49.79|58.22|4.35|9.81|5.44|11.8|12.74|39.94|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|12135514900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-05 12:32:34|russ2000_0027|WST|151|202509|202509|139|199012|202509|36.99|38.86|1.92|9.87|1.95|6.33|2.9|6.18|0.48|0.1|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|18537942000|18863442009|19884614000|159093211|262.33|0|8200
2025-11-05 12:32:36|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.68|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|1228858488|1335417720|33028852|20.28|0|6200
2025-11-05 12:32:38|russ2000_0031|TDY|95|202509|202509|104|199909|202509|21.59|33.96|1.5|3.78|1.53|4.62|3.19|2.61|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-05 12:32:40|russ2000_0032|FAF|52|202509|202509|61|201006|202509|16.64|13.81|0.62|0.8|0.77|0.94|1.27|1.23|0.19|0.33|2.67|3.64|2.65|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8337056000|6546056000|7249034320|42421040|64.24|0|18412
2025-11-05 12:32:42|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-11-05 12:32:43|russ2000_0000|QRVO|31|202509|202509|43|201412|202509|114.68|106.31|3.68|4.82|3.41|2.36|2.69|2.45|0.22|0.45|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8815453000|8431731000|10633681080|184149876|91.08|0|7900
2025-11-05 12:32:44|russ2000_0002|PBYI|53|202506|202506|4|202409|202509|4.98|5.42|4.14|1.62|3.01|1.11|19.39|2.55|3.13|0.47|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102817906|98115000|20353000|218583400|264930237|212387256|3038228|5.31|0|269
2025-11-05 12:32:44|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.66|20.03|2.81|6.29|2.2|1.86|3.35|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|5332938156|5934831630|117432831|148.33|0|43200
2025-11-05 12:32:46|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:32:46|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:32:47|russ2000_0004|DXCM|66|202509|202509|28|201809|202509|130.07|37.45|20.69|21.94|19.95|6.07|21.09|9.63|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|25496600000|26243100000|6527130000|384175098|67.29|0|5200
2025-11-05 12:32:47|russ2000_0037|CUBE|72|202509|202509|84|200409|202509|122|26.09|10.61|12.45|6.91|8.4|2.27|3.33|0.82|1.26|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|12724119300|9271915298|7895846720|67505287|40.66|0|3011
2025-11-05 12:32:49|russ2000_0038|PB|94|202509|202509|107|199812|202509|15.48|11.85|5.86|4.39|5.33|3.59|1.53|0.82|0.2|0.34|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|8888589200|6302792185|6147858300|71244485|66.35|0|3901
2025-11-05 12:32:49|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.83|101.49|0.81|1.41|0.72|0.81|3.79|2.52|1.21|1.43|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-05 12:32:51|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.89|-3.22|12.22|30.93|2.6|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3365382300|302875300|367235800|21223330|16.04|0|5200
2025-11-05 12:32:52|russ2000_0006|ODP|136|202503|202506|143|198912|202509|45.21|23.1|0.53|0.09|0.48|0.13|2.59|1.05|0.47|1.18|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|456457395|177000000|1884000000|1599772400|838772375|1503900000|25775470|27.85|0|40000
2025-11-05 12:32:54|russ2000_0040|THS|68|202506|202506|81|200506|202509|35.78|51.64|1.3|0.94|0.86|0.31|1.62|0.67|0.81|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56750985|17100000|1175900000|2650905000|1020605000|1141865000|20596997|20.21|0|10800
2025-11-05 12:32:55|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.79|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8591456600|1789456644|1336764000|86870759|4.92|0|21569
2025-11-05 12:32:56|russ2000_0042|NBIX|101|202509|202509|114|199703|202509|252.32|33.53|23.72|8.53|27.66|5.35|9.58|4.66|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-05 12:32:56|russ2000_0008|GPK|123|202509|202509|127|199312|202509|25.72|11.08|1.01|1.23|0.48|0.69|1.88|1.8|2.81|1.81|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|11513587100|5813622717|5434589000|74167444|19.57|0|18000
2025-11-05 12:32:58|russ2000_0043|FANG|43|202509|202509|52|201209|202509|28.37|10.17|11.73|3.46|8.08|2.74|2.3|1.06|0.39|0.39|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|59901984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-05 12:32:58|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.88|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-11-05 12:32:59|russ2000_0044|CW|129|202506|202506|141|199006|202509|18.02|45.81|1.51|1.97|1.5|6.26|2.02|7.54|0.37|0.42|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106074234|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-11-05 12:33:02|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:33:00|russ2000_0010|CGNX|130|202509|202509|143|198912|202509|42.95|69.97|7.09|15.19|7.84|7.93|4.65|5.1|0|0.05|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-05 12:33:03|russ2000_0047|CNO|74|202509|202509|87|200312|202509|30.35|14.58|-1.25|-4.44|0.68|0.93|0.7|1.5|0.73|1.64|8.61|16.44|1.72|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7919711600|3790511550|5692866550|31632521|39.55|0|3300
2025-11-05 12:33:03|russ2000_0012|SSNC|59|202509|202509|62|201003|202509|62.18|26.42|6.08|4.77|4.63|3.66|2.67|3.12|0.87|0.98|-5.68|3.11|0.81|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|25012060000|21613060000|23592408000|95670854|88.76|0|22800
2025-11-05 12:33:05|russ2000_0013|WEX|66|202509|202509|79|200512|202509|31.5|20.46|5.27|4.61|4.23|2.23|5.35|4.83|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4812855200|5397655179|6896505870|55048454|157.53|0|5000
2025-11-05 12:33:05|russ2000_0048|DAN|149|202509|202509|70|200803|202509|19.26|45.35|0.48|0.56|0.35|0.33|2.04|2.24|1.48|3.23|4.65|0.27|1.87|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|5801220700|2443220688|2895780000|32109558|20.04|0|36300
2025-11-05 12:33:06|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-11-05 12:33:08|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:33:07|russ2000_0050|SF|150|202509|202509|145|198906|202509|39.95|20.02|1.13|0.28|1.06|2.03|1.37|2.36|1.13|0.41|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|888349633|1926063000|839984000|12600310600|11568039560|8440692890|84862466|113.47|0|8300
2025-11-05 12:33:09|russ2000_0051|GWRE|44|202506|202506|55|201112|202509|358.19|292.53|8.89|10.36|10.64|16.6|7.89|13.63|0.09|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|590608429|1150643000|169032000|19428865800|19863815796|19466370792|157580788|233.64|0|2690
2025-11-05 12:33:08|russ2000_0017|TYL|134|202509|202509|142|199003|202509|65.28|72.85|6.09|12.18|7.57|9.99|4.65|6.25|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-05 12:33:11|russ2000_0052|UNFI|99|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.72|1.41|0.77|2.23|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16173604|44000000|2684024000|5599437900|2280291075|2057836050|42309718|37.65|0|28300
2025-11-05 12:33:11|russ2000_0018|STE|121|202506|202506|132|199209|202509|61.36|37.52|2.4|5.17|2.43|4.39|3.51|3.5|0.31|0.3|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|104854847|279700000|1291515000|26172514100|24372840000|21199669440|132086903|247.44|0|13000
2025-11-05 12:33:13|russ2000_0019|HIW|107|202509|202509|120|199509|202509|36.26|27.6|9.3|7.91|5.04|4.29|1.75|1.48|1.18|1.44|-0.2|4.13|6|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-05 12:33:13|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.69|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.04|-5.46|-41.35|6.4|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-11-05 12:33:15|russ2000_0021|BDC|111|202509|202509|125|199406|202509|30.75|21.36|1.36|1.47|1.15|1.83|2.99|3.8|1.01|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5818757900|4726129920|5371859550|33453365|120.27|0|7000
2025-11-05 12:33:16|russ2000_0055|MTG|120|202509|202509|133|199206|202509|12.54|9.12|2.59|-1.98|3.8|5.66|1.94|1.24|0.38|0.12|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7061787400|6416017350|9636182570|57460318|28.37|0|724
2025-11-05 12:33:17|russ2000_0022|RLJ|46|202506|202506|56|201109|202509|96.78|34.38|3.98|3.31|2.3|0.8|1.16|0.58|0.7|1.05|4.88|10.14|5.77|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|374645795|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-11-05 12:33:18|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:33:19|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.31|69.64|2.55|8.29|2.65|10.42|3.3|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|44235172850|43608848180|86938059|317.77|0|5900
2025-11-05 12:33:19|russ2000_0057|DLX|149|202506|202506|139|199012|202509|15.02|15.08|1.77|0.96|1.51|0.41|6.89|1.36|-22.03|2.39|7.21|6.61|4.12|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80697290|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-11-05 12:33:21|russ2000_0025|MANH|99|202509|202509|110|199803|202509|49.79|58.22|4.35|9.81|5.44|11.8|12.74|39.94|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|12135514900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-05 12:33:23|russ2000_0027|WST|151|202509|202509|139|199012|202509|36.99|38.86|1.92|9.87|1.95|6.33|2.9|6.18|0.48|0.1|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|18537942000|18863442009|19884614000|159093211|262.33|0|8200
2025-11-05 12:33:22|russ2000_0058|CASY|150|202506|202506|142|199003|202509|19.88|32.95|0.5|1.02|0.43|1.17|2.71|5.24|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63509201|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-05 12:33:26|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.68|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|1228858488|1335417720|33028852|20.28|0|6200
2025-11-05 12:33:26|russ2000_0059|EPR|94|202509|202509|107|199812|202509|33.23|25.31|13.94|8.61|7.89|6.21|1.45|1.9|0.97|1.28|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-05 12:33:27|russ2000_0031|TDY|95|202509|202509|104|199909|202509|21.59|33.96|1.5|3.78|1.53|4.62|3.19|2.61|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-05 12:33:28|russ2000_0060|MKTX|69|202506|202506|83|200412|202509|42.69|29.32|9.87|28.95|11|7.77|7.42|4.7|0|0.05|2.56|0.55|0.94|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|193830963|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-11-05 12:33:29|russ2000_0032|FAF|52|202509|202509|61|201006|202509|16.64|13.81|0.62|0.8|0.77|0.94|1.27|1.23|0.19|0.33|2.67|3.64|2.65|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8337056000|6546056000|7249034320|42421040|64.24|0|18412
2025-11-05 12:33:31|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-11-05 12:33:30|russ2000_0062|AEO|114|202506|202506|126|199403|202509|19.57|16.09|1.09|0.54|1.09|0.59|3.45|1.83|0.11|1.29|6.76|2.42|2.79|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|326897573|126780000|1930842000|4700324300|2829604560|2779123650|112056375|16.71|0|84000
2025-11-05 12:33:32|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.66|20.03|2.81|6.29|2.2|1.86|3.35|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|5332938156|5934831630|117432831|148.33|0|43200
2025-11-05 12:33:34|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:33:33|russ2000_0063|SXT|151|202509|202509|163|198412|202509|19.67|28.67|1.58|2.26|1.26|2.5|2.4|3.44|0.71|0.6|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4654728500|3985556105|3974453650|50690275|93.85|0|4058
2025-11-05 12:33:35|russ2000_0037|CUBE|72|202509|202509|84|200409|202509|122|26.09|10.61|12.45|6.91|8.4|2.27|3.33|0.82|1.26|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|12724119300|9271915298|7895846720|67505287|40.66|0|3011
2025-11-05 12:33:36|russ2000_0065|SHO|71|202506|202506|84|200409|202509|55.02|439.91|3.56|3.21|1.93|2|1.35|1.05|0.98|0.44|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277046627|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-11-05 12:33:37|russ2000_0038|PB|94|202509|202509|107|199812|202509|15.48|11.85|5.86|4.39|5.33|3.59|1.53|0.82|0.2|0.34|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|8888589200|6302792185|6147858300|71244485|66.35|0|3901
2025-11-05 12:33:38|russ2000_0066|GNRC|52|202509|202509|58|201103|202509|22.42|31.86|2.77|5.55|2.09|2.29|5.44|3.72|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10951476100|9826179120|10607183820|159589071|167.4|0|5689
2025-11-05 12:33:40|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:33:39|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.89|-3.22|12.22|30.93|2.6|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3365382300|302875300|367235800|21223330|16.04|0|5200
2025-11-05 12:33:41|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-11-05 12:33:41|russ2000_0040|THS|68|202506|202506|81|200506|202509|35.78|51.64|1.3|0.94|0.86|0.31|1.62|0.67|0.81|1.08|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56750985|17100000|1175900000|2650905000|1020605000|1141865000|20596997|20.21|0|10800
2025-11-05 12:33:42|russ2000_0071|RDN|117|202506|202506|131|199212|202509|11.16|9.12|2.31|-1.1|2.94|4.16|1.33|1.09|0.32|0.41|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6769333500|4904006900|7001289780|36840641|36.22|0|1400
2025-11-05 12:33:43|russ2000_0042|NBIX|101|202509|202509|114|199703|202509|252.32|33.53|23.72|8.53|27.66|5.35|9.58|4.66|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-05 12:33:45|russ2000_0043|FANG|43|202509|202509|52|201209|202509|28.37|10.17|11.73|3.46|8.08|2.74|2.3|1.06|0.39|0.39|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|59901984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-05 12:33:45|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-11-05 12:33:46|russ2000_0044|CW|129|202506|202506|141|199006|202509|18.02|45.81|1.51|1.97|1.5|6.26|2.02|7.54|0.37|0.42|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106074234|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-11-05 12:33:46|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.9|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-05 12:33:49|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:33:49|russ2000_0047|CNO|74|202509|202509|87|200312|202509|30.35|14.58|-1.25|-4.44|0.68|0.93|0.7|1.5|0.73|1.64|8.61|16.44|1.72|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7919711600|3790511550|5692866550|31632521|39.55|0|3300
2025-11-05 12:33:49|russ2000_0076|WWW|148|202506|202506|143|198912|202509|26.33|26.51|1.02|1.39|0.94|1.21|2.3|6.48|0.53|2.5|2.44|5.9|1.07|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86893758|141000000|287300000|2962120700|2228213064|2219896000|47989265|27.44|0|4000
2025-11-05 12:33:51|russ2000_0048|DAN|149|202509|202509|70|200803|202509|19.26|45.35|0.48|0.56|0.35|0.33|2.04|2.24|1.48|3.23|4.65|0.27|1.87|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|5801220700|2443220688|2895780000|32109558|20.04|0|36300
2025-11-05 12:33:52|russ2000_0077|WBS|139|202509|202509|143|198912|202509|16.85|11.07|4.82|0.05|2.64|2.3|1.25|1.1|1.71|0.43|0.02|17.23|2.71|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|13992847500|9796722480|5334026720|76699985|59.44|0|3298
2025-11-05 12:33:53|russ2000_0050|SF|150|202509|202509|145|198906|202509|39.95|20.02|1.13|0.28|1.06|2.03|1.37|2.36|1.13|0.41|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|888349633|1926063000|839984000|12600310600|11568039560|8440692890|84862466|113.47|0|8300
2025-11-05 12:33:55|russ2000_0081|SYNA|78|202506|202506|91|200209|202506|67.63|15.7|1.83|1.94|2.33|2.5|25.23|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|265232128|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-11-05 12:33:56|russ2000_0051|GWRE|44|202506|202506|55|201112|202509|358.19|292.53|8.89|10.36|10.64|16.6|7.89|13.63|0.09|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|590608429|1150643000|169032000|19428865800|19863815796|19466370792|157580788|233.64|0|2690
2025-11-05 12:33:57|russ2000_0082|PEB|45|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.98|1.22|0.51|0.53|0.99|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115628022|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-11-05 12:33:58|russ2000_0052|UNFI|99|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.72|1.41|0.77|2.23|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16173604|44000000|2684024000|5599437900|2280291075|2057836050|42309718|37.65|0|28300
2025-11-05 12:33:59|russ2000_0083|WSO|149|202509|202509|146|198903|202509|23.37|31.54|0.81|1.86|0.78|2.06|2.59|5.94|0.44|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|16800317000|16392949950|15533408150|181482790|404.3|0|5800
2025-11-05 12:34:00|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.69|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.04|-5.46|-41.35|6.4|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-11-05 12:34:02|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-11-05 12:34:03|russ2000_0055|MTG|120|202509|202509|133|199206|202509|12.54|9.12|2.59|-1.98|3.8|5.66|1.94|1.24|0.38|0.12|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7061787400|6416017350|9636182570|57460318|28.37|0|724
2025-11-05 12:34:05|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:34:03|russ2000_0085|IDA|150|202509|202509|139|199012|202509|16.12|22.69|3.2|4.45|1.97|3.95|1.53|2.05|0.99|1.05|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-05 12:34:06|russ2000_0057|DLX|149|202506|202506|139|199012|202509|15.02|15.08|1.77|0.96|1.51|0.41|6.89|1.36|-22.03|2.39|7.21|6.61|4.12|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80697290|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-11-05 12:34:07|russ2000_0086|POOL|111|202509|202509|120|199509|202509|28.66|28.3|1.23|3.73|1.18|2.2|8.54|8.39|1.25|1.01|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-05 12:34:10|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.63|3.26|1.33|0.65|0.94|2.06|-11.81|-25.13|7.9|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-05 12:34:10|russ2000_0058|CASY|150|202506|202506|142|199003|202509|19.88|32.95|0.5|1.02|0.43|1.17|2.71|5.24|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63509201|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-05 12:34:12|russ2000_0088|GEO|113|202506|202506|125|199406|202509|37.39|31.91|1.74|1.63|1.24|1.17|3|2.1|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53134231|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-11-05 12:34:13|russ2000_0059|EPR|94|202509|202509|107|199812|202509|33.23|25.31|13.94|8.61|7.89|6.21|1.45|1.9|0.97|1.28|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-05 12:34:15|russ2000_0060|MKTX|69|202506|202506|83|200412|202509|42.69|29.32|9.87|28.95|11|7.77|7.42|4.7|0|0.05|2.56|0.55|0.94|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|193830963|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-11-05 12:34:15|russ2000_0089|SUI|115|202509|202509|127|199312|202509|148.73|16.15|9.16|13.21|4.75|6.4|6.69|2.28|4.58|0.62|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-05 12:34:17|russ2000_0062|AEO|114|202506|202506|126|199403|202509|19.57|16.09|1.09|0.54|1.09|0.59|3.45|1.83|0.11|1.29|6.76|2.42|2.79|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|326897573|126780000|1930842000|4700324300|2829604560|2779123650|112056375|16.71|0|84000
2025-11-05 12:34:18|russ2000_0090|ACAD|73|202506|202506|59|201012|202509|9.49|16.04|4828.79|14.66|4704.69|3.5|7.09|4.38|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|226139723|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-11-05 12:34:20|russ2000_0091|ACHC|43|202506|202506|51|201212|202509|74.4|16.31|3.22|1.76|1.77|0.7|2.42|0.74|1.35|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63245769|131421000|3636046000|4686330800|2238150488|2193934080|80054620|24.76|0|42800
2025-11-05 12:34:20|russ2000_0063|SXT|151|202509|202509|163|198412|202509|19.67|28.67|1.58|2.26|1.26|2.5|2.4|3.44|0.71|0.6|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4654728500|3985556105|3974453650|50690275|93.85|0|4058
2025-11-05 12:34:22|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|26.09|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-05 12:34:23|russ2000_0065|SHO|71|202506|202506|84|200409|202509|55.02|439.91|3.56|3.21|1.93|2|1.35|1.05|0.98|0.44|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|277046627|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-11-05 12:34:25|russ2000_0066|GNRC|52|202509|202509|58|201103|202509|22.42|31.86|2.77|5.55|2.09|2.29|5.44|3.72|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10951476100|9826179120|10607183820|159589071|167.4|0|5689
2025-11-05 12:34:25|russ2000_0094|ENS|76|202506|202506|82|200503|202509|18.04|12.89|1.02|1.15|0.88|1.24|2|2.27|0.62|0.7|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|224612857|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-11-05 12:34:27|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:34:28|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-11-05 12:34:28|russ2000_0095|FICO|142|202506|202506|140|199009|202509|38.68|58.53|4.11|10.72|4.93|19.21|7.97|50.14|0.66|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121395092|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-11-05 12:34:29|russ2000_0071|RDN|117|202506|202506|131|199212|202509|11.16|9.12|2.31|-1.1|2.94|4.16|1.33|1.09|0.32|0.41|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6769333500|4904006900|7001289780|36840641|36.22|0|1400
2025-11-05 12:34:30|russ2000_0096|PCRX|47|202506|202506|18|201506|201912|712.39|1109|11.68|6.19|9.72|1.71|11.74|1.53|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197007333|445864000|191096000|1343454700|1157016306|1088035170|15072323|25.77|0|606
2025-11-05 12:34:32|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-11-05 12:34:32|russ2000_0097|EME|110|202509|202509|119|199512|202509|18.59|26.12|0.28|0.39|0.36|1.82|2.09|8.72|0.43|0.13|3.4|3.18|0.5|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-05 12:34:34|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.9|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-05 12:34:35|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-11-05 12:34:37|russ2000_0099|EEFT|98|202509|202509|88|200309|202509|40.94|12.82|2.99|1.84|2.58|0.95|5.09|2.58|0.53|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3879360800|3484660821|4586711445|72259481|87.81|0|7700
2025-11-05 12:34:37|russ2000_0076|WWW|148|202506|202506|143|198912|202509|26.33|26.51|1.02|1.39|0.94|1.21|2.3|6.48|0.53|2.5|2.44|5.9|1.07|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|86893758|141000000|287300000|2962120700|2228213064|2219896000|47989265|27.44|0|4000
2025-11-05 12:34:40|russ2000_0100|CMPR|68|202509|202509|79|200512|202509|74.3|48.28|2.9|1.34|2.73|0.46|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-05 12:34:40|russ2000_0077|WBS|139|202509|202509|143|198912|202509|16.85|11.07|4.82|0.05|2.64|2.3|1.25|1.1|1.71|0.43|0.02|17.23|2.71|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|13992847500|9796722480|5334026720|76699985|59.44|0|3298
2025-11-05 12:34:42|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:34:43|russ2000_0081|SYNA|78|202506|202506|91|200209|202506|67.63|15.7|1.83|1.94|2.33|2.5|25.23|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|265232128|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-11-05 12:34:43|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.93|81.39|0.91|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1171709500|1191487480|992897140|3739059|1.55|0|6096
2025-11-05 12:34:45|russ2000_0082|PEB|45|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.98|1.22|0.51|0.53|0.99|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115628022|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-11-05 12:34:46|russ2000_0105|POR|85|202509|202509|78|200603|202509|20.48|15.96|2.43|2.79|1.43|1.46|1.36|1.23|0.99|1.27|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|9757873600|4871873600|3943500000|48146563|44|0|2949
2025-11-05 12:34:48|russ2000_0083|WSO|149|202509|202509|146|198903|202509|23.37|31.54|0.81|1.86|0.78|2.06|2.59|5.94|0.44|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|16800317000|16392949950|15533408150|181482790|404.3|0|5800
2025-11-05 12:34:49|russ2000_0107|RH|74|202506|202506|52|201209|202509|99.92|32.08|1.57|3.33|1.55|1.03|53.6|59.85|-1.57|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53732362|34560000|1457943000|7110638300|3233169809|4582145103|165686442|172.49|0|5100
2025-11-05 12:34:51|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-11-05 12:34:51|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-11-05 12:34:53|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-11-05 12:34:53|russ2000_0085|IDA|150|202509|202509|139|199012|202509|16.12|22.69|3.2|4.45|1.97|3.95|1.53|2.05|0.99|1.05|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-05 12:34:55|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.5|6.65|4.19|4.33|3.03|0.51|2.51|0.45|1.05|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61259888|107454000|117498000|4340126500|603441520|710039280|4225506|15.44|0|4412
2025-11-05 12:34:57|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:34:56|russ2000_0086|POOL|111|202509|202509|120|199509|202509|28.66|28.3|1.23|3.73|1.18|2.2|8.54|8.39|1.25|1.01|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-05 12:34:57|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-11-05 12:34:58|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.63|3.26|1.33|0.65|0.94|2.06|-11.81|-25.13|7.9|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-05 12:35:00|russ2000_0117|DRH|65|202506|202506|77|200606|202509|38.08|28.65|3.66|3.12|2.22|1.48|1.17|1.04|0.68|0.7|-2.11|7.98|5.22|5.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97321975|103557000|3127147000|2643345600|1634789776|1598346508|21961254|7.96|0|31
2025-11-05 12:35:01|russ2000_0088|GEO|113|202506|202506|125|199406|202509|37.39|31.91|1.74|1.63|1.24|1.17|3|2.1|1.43|1.45|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|53134231|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-11-05 12:35:03|russ2000_0118|CLDX|142|202506|202506|-174|202606|198200|0|0|66.93|88.11|74.6|296.43|4.97|2.62|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|79448683|624137000|7178000|1096830200|1717617954|571261340|37954289|25.87|0|130
2025-11-05 12:35:06|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:35:04|russ2000_0089|SUI|115|202509|202509|127|199312|202509|148.73|16.15|9.16|13.21|4.75|6.4|6.69|2.28|4.58|0.62|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-05 12:35:07|russ2000_0090|ACAD|73|202506|202506|59|201012|202509|9.49|16.04|4828.79|14.66|4704.69|3.5|7.09|4.38|0|0.07|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|226139723|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-11-05 12:35:06|russ2000_0120|CBRL|149|202506|202506|145|198906|202509|23.16|16.32|1.22|1.38|1.11|0.22|3.84|1.63|1.27|2.56|6.2|5.28|1.31|2.97|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61424421|39643000|1822010000|1890421200|750421490|798501280|39002658|33.7|0|55000
2025-11-05 12:35:09|russ2000_0091|ACHC|43|202506|202506|51|201212|202509|74.4|16.31|3.22|1.76|1.77|0.7|2.42|0.74|1.35|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|63245769|131421000|3636046000|4686330800|2238150488|2193934080|80054620|24.76|0|42800
2025-11-05 12:35:10|russ2000_0121|SWX|149|202506|202506|143|198912|202509|19.86|29.17|1.76|1.94|0.78|1.19|1.47|1.53|1.53|1.27|-2.96|-2.47|4.13|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|47350716|355627000|6616829000|10417046400|5638772188|4350376880|32019621|78.34|0|2295
2025-11-05 12:35:11|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|26.09|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-05 12:35:13|russ2000_0123|PRI|51|202506|202506|62|201003|202509|13.55|13.75|1.21|1.58|2.08|2.88|2.36|3.9|0.52|0.83|6.74|6.51|1|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10897245000|9034222068|11171887140|53461465|277.59|0|2803
2025-11-05 12:35:15|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-11-05 12:35:14|russ2000_0094|ENS|76|202506|202506|82|200503|202509|18.04|12.89|1.02|1.15|0.88|1.24|2|2.27|0.62|0.7|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|224612857|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-11-05 12:35:16|russ2000_0127|VSAT|104|202506|202506|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.83|2.77|0.86|0.35|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|104483081|1177492000|3020797000|9881656000|3931608780|1831572300|117864998|29.3|0|6100
2025-11-05 12:35:16|russ2000_0095|FICO|142|202506|202506|140|199009|202509|38.68|58.53|4.11|10.72|4.93|19.21|7.97|50.14|0.66|-2|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121395092|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-11-05 12:35:19|russ2000_0096|PCRX|47|202506|202506|18|201506|201912|712.39|1109|11.68|6.19|9.72|1.71|11.74|1.53|0.79|0.83|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197007333|445864000|191096000|1343454700|1157016306|1088035170|15072323|25.77|0|606
2025-11-05 12:35:19|russ2000_0128|NJR|149|202506|202506|140|199009|202509|19.08|11.77|1.16|2.32|0.82|2.31|2.24|1.99|1.02|1.47|2.16|-9.26|4.63|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20932865|13601000|4005652000|8378610000|4833210330|4611036600|28541969|48.15|0|1108
2025-11-05 12:35:21|russ2000_0097|EME|110|202509|202509|119|199512|202509|18.59|26.12|0.28|0.39|0.36|1.82|2.09|8.72|0.43|0.13|3.4|3.18|0.5|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-05 12:35:22|russ2000_0131|UBSI|146|202509|202509|139|199012|202509|15.77|12.2|4.78|-0.66|4.46|2.97|1.76|0.96|0.74|0.15|3.73|6.67|4.03|3.98|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6049278900|5252946863|4461025038|21758570|37.21|0|2204
2025-11-05 12:35:24|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-11-05 12:35:25|russ2000_0132|NHI|121|202506|202506|135|199112|202509|18.96|25.38|13.47|12.76|10.61|10.3|6.28|2.55|1.07|0.76|6.82|3.35|7.57|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58644753|18640000|519479000|4891963400|3774119400|3549675000|16591608|79.5|0|16
2025-11-05 12:35:26|russ2000_0099|EEFT|98|202509|202509|88|200309|202509|40.94|12.82|2.99|1.84|2.58|0.95|5.09|2.58|0.53|1.92|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3879360800|3484660821|4586711445|72259481|87.81|0|7700
2025-11-05 12:35:27|russ2000_0134|RHP|102|202509|202509|115|199612|202509|124.03|21.78|3.26|3.89|2.17|2.36|3.62|7.05|2.04|5.15|1.5|10.89|2.14|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106054485|516555000|3121446000|9756454100|5644080410|4925120660|54065902|89.59|0|1206
2025-11-05 12:35:28|russ2000_0100|CMPR|68|202509|202509|79|200512|202509|74.3|48.28|2.9|1.34|2.73|0.46|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-05 12:35:30|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:35:30|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:35:31|russ2000_0137|HNI|151|202509|202509|139|199012|202509|28.8|15.72|0.95|0.74|0.9|0.86|3.6|2.65|0.4|0.55|4.38|6.7|2.24|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45467248|28100000|440422000|2578918100|2145926770|2015018500|35134972|46.85|0|8500
2025-11-05 12:35:31|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.93|81.39|0.91|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1171709500|1191487480|992897140|3739059|1.55|0|6096
2025-11-05 12:35:34|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:35:34|russ2000_0105|POR|85|202509|202509|78|200603|202509|20.48|15.96|2.43|2.79|1.43|1.46|1.36|1.23|0.99|1.27|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|9757873600|4871873600|3943500000|48146563|44|0|2949
2025-11-05 12:35:35|russ2000_0140|HR|113|202509|202509|106|199403|202009|83.77|35.73|12.71|11.3|8.26|5.24|1.66|1.35|0.79|1.01|-0.12|-2.28|6.86|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13832788|43345000|144282000|11082581700|6339423726|2410538880|74402222|18.03|0|297
2025-11-05 12:35:36|russ2000_0107|RH|74|202506|202506|52|201209|202509|99.92|32.08|1.57|3.33|1.55|1.03|53.6|59.85|-1.57|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53732362|34560000|1457943000|7110638300|3233169809|4582145103|165686442|172.49|0|5100
2025-11-05 12:35:38|russ2000_0141|POST|43|202506|202506|52|201209|202509|60.09|18.4|2.05|1.99|1.09|0.87|1.49|1.46|1.55|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|657463415|1064000000|1721800000|12132224300|5838324348|7437616000|79098677|107.48|0|10100
2025-11-05 12:35:38|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-11-05 12:35:40|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-11-05 12:35:39|russ2000_0142|OLN|150|202509|202509|156|198609|202509|44.82|53.89|0.85|1.03|0.62|0.43|1.77|1.45|0.86|1.68|3.04|3.8|4.92|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142674815|140300000|3606700000|6047296300|2851896285|3945921000|62622311|24.99|0|6500
2025-11-05 12:35:42|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.5|6.65|4.19|4.33|3.03|0.51|2.51|0.45|1.05|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61259888|107454000|117498000|4340126500|603441520|710039280|4225506|15.44|0|4412
2025-11-05 12:35:42|russ2000_0144|TXRH|71|202506|202506|84|200409|202509|31.62|25.34|1.51|1.66|1.75|1.96|4.25|7.61|0.16|0.64|3.5|2.48|1.79|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|84911299|176801000|1589433000|11802300200|11040767190|11524330150|195571111|166.15|0|67900
2025-11-05 12:35:44|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:35:45|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-11-05 12:35:45|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-11-05 12:35:46|russ2000_0146|ACIW|110|202506|202506|120|199509|202509|104.33|22.34|2.8|3.1|2.8|3.29|4.56|3.91|3.15|0.68|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96095290|189697000|123827000|6202035100|5457093456|6188021280|49337881|52.77|0|4018
2025-11-05 12:35:47|russ2000_0117|DRH|65|202506|202506|77|200606|202509|38.08|28.65|3.66|3.12|2.22|1.48|1.17|1.04|0.68|0.7|-2.11|7.98|5.22|5.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|97321975|103557000|3127147000|2643345600|1634789776|1598346508|21961254|7.96|0|31
2025-11-05 12:35:49|russ2000_0147|NWE|151|202509|202509|80|200509|202509|17.57|16.6|2.88|3.91|1.83|2.29|1.49|1.25|1.33|1.11|1.09|3.89|3.83|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26366266|26548000|4860759000|6765464700|3598706749|2964317970|26668796|58.61|0|1533
2025-11-05 12:35:49|russ2000_0118|CLDX|142|202506|202506|-174|202606|198200|0|0|66.93|88.11|74.6|296.43|4.97|2.62|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|79448683|624137000|7178000|1096830200|1717617954|571261340|37954289|25.87|0|130
2025-11-05 12:35:52|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:35:52|russ2000_0149|FCNCA|127|202509|202509|135|199112|202509|13.23|10.58|0.78|-4.04|2.11|1.65|1.21|1.1|0.77|1.76|1.47|20.41|0.92|0.44|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|62674094200|23395056160|17599251256|300765549|1789.16|0|7176
2025-11-05 12:35:53|russ2000_0120|CBRL|149|202506|202506|145|198906|202509|23.16|16.32|1.22|1.38|1.11|0.22|3.84|1.63|1.27|2.56|6.2|5.28|1.31|2.97|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61424421|39643000|1822010000|1890421200|750421490|798501280|39002658|33.7|0|55000
2025-11-05 12:35:55|russ2000_0150|MTX|122|202509|202509|132|199209|202509|41.73|1353.52|1.46|1.47|1.34|0.95|1.76|1.16|0.4|0.58|1.68|5.07|0.33|0.71|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158024888|328300000|1023600000|2632783300|1934062716|2118292000|13813624|62.12|0|3628
2025-11-05 12:35:56|russ2000_0121|SWX|149|202506|202506|143|198912|202509|19.86|29.17|1.76|1.94|0.78|1.19|1.47|1.53|1.53|1.27|-2.96|-2.47|4.13|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|47350716|355627000|6616829000|10417046400|5638772188|4350376880|32019621|78.34|0|2295
2025-11-05 12:35:57|russ2000_0151|CAKE|116|202509|202509|129|199306|202509|28.9|16.57|1.66|0.71|1.66|0.72|4|6.79|0.22|5.24|6.75|0.73|2.28|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|51928105|189978000|2074026000|4673549900|2722142944|2397275360|67563526|54.64|0|46250
2025-11-05 12:35:59|russ2000_0123|PRI|51|202506|202506|62|201003|202509|13.55|13.75|1.21|1.58|2.08|2.88|2.36|3.9|0.52|0.83|6.74|6.51|1|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10897245000|9034222068|11171887140|53461465|277.59|0|2803
2025-11-05 12:36:01|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-11-05 12:36:00|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-11-05 12:36:03|russ2000_0153|EPAM|45|202506|202506|55|201112|202509|40|21.5|3.4|6.85|3.56|1.7|5.39|2.29|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|416225548|1042553000|402119000|7519255600|8398399840|8782944498|128088958|150.79|0|36739
2025-11-05 12:36:03|russ2000_0127|VSAT|104|202506|202506|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.83|2.77|0.86|0.35|1.55|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|104483081|1177492000|3020797000|9881656000|3931608780|1831572300|117864998|29.3|0|6100
2025-11-05 12:36:05|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|817630904|813169126|274830|20.0981|0|6584
2025-11-05 12:36:06|russ2000_0128|NJR|149|202506|202506|140|199009|202509|19.08|11.77|1.16|2.32|0.82|2.31|2.24|1.99|1.02|1.47|2.16|-9.26|4.63|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20932865|13601000|4005652000|8378610000|4833210330|4611036600|28541969|48.15|0|1108
2025-11-05 12:36:08|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-11-05 12:36:09|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-11-05 12:36:12|russ2000_0157|ABG|78|202509|202509|91|200212|202509|12.53|8.58|0.4|0.43|0.19|0.27|2.33|1.23|2.98|1.54|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43277115|33100000|1013000000|10704630200|4752230225|4717885000|35905720|244.45|0|8500
2025-11-05 12:36:09|russ2000_0131|UBSI|146|202509|202509|139|199012|202509|15.77|12.2|4.78|-0.66|4.46|2.97|1.76|0.96|0.74|0.15|3.73|6.67|4.03|3.98|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6049278900|5252946863|4461025038|21758570|37.21|0|2204
2025-11-05 12:36:17|russ2000_0132|NHI|121|202506|202506|135|199112|202509|18.96|25.38|13.47|12.76|10.61|10.3|6.28|2.55|1.07|0.76|6.82|3.35|7.57|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58644753|18640000|519479000|4891963400|3774119400|3549675000|16591608|79.5|0|16
2025-11-05 12:36:20|russ2000_0134|RHP|102|202509|202509|115|199612|202509|124.03|21.78|3.26|3.89|2.17|2.36|3.62|7.05|2.04|5.15|1.5|10.89|2.14|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106054485|516555000|3121446000|9756454100|5644080410|4925120660|54065902|89.59|0|1206
2025-11-05 12:36:22|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:36:23|russ2000_0137|HNI|151|202509|202509|139|199012|202509|28.8|15.72|0.95|0.74|0.9|0.86|3.6|2.65|0.4|0.55|4.38|6.7|2.24|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45467248|28100000|440422000|2578918100|2145926770|2015018500|35134972|46.85|0|8500
2025-11-05 12:36:26|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 12:36:27|russ2000_0140|HR|113|202509|202509|106|199403|202009|83.77|35.73|12.71|11.3|8.26|5.24|1.66|1.35|0.79|1.01|-0.12|-2.28|6.86|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13832788|43345000|144282000|11082581700|6339423726|2410538880|74402222|18.03|0|297
2025-11-05 12:36:30|russ2000_0141|POST|43|202506|202506|52|201209|202509|60.09|18.4|2.05|1.99|1.09|0.87|1.49|1.46|1.55|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|657463415|1064000000|1721800000|12132224300|5838324348|7437616000|79098677|107.48|0|10100
2025-11-05 12:36:31|russ2000_0142|OLN|150|202509|202509|156|198609|202509|44.82|53.89|0.85|1.03|0.62|0.43|1.77|1.45|0.86|1.68|3.04|3.8|4.92|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142674815|140300000|3606700000|6047296300|2851896285|3945921000|62622311|24.99|0|6500
2025-11-05 12:36:35|russ2000_0144|TXRH|71|202506|202506|84|200409|202509|31.62|25.34|1.51|1.66|1.75|1.96|4.25|7.61|0.16|0.64|3.5|2.48|1.79|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|84911299|176801000|1589433000|11802300200|11040767190|11524330150|195571111|166.15|0|67900
2025-11-05 12:36:37|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-11-05 12:36:39|russ2000_0146|ACIW|110|202506|202506|120|199509|202509|104.33|22.34|2.8|3.1|2.8|3.29|4.56|3.91|3.15|0.68|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|96095290|189697000|123827000|6202035100|5457093456|6188021280|49337881|52.77|0|4018
2025-11-05 12:36:42|russ2000_0147|NWE|151|202509|202509|80|200509|202509|17.57|16.6|2.88|3.91|1.83|2.29|1.49|1.25|1.33|1.11|1.09|3.89|3.83|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26366266|26548000|4860759000|6765464700|3598706749|2964317970|26668796|58.61|0|1533
2025-11-05 12:36:45|russ2000_0149|FCNCA|127|202509|202509|135|199112|202509|13.23|10.58|0.78|-4.04|2.11|1.65|1.21|1.1|0.77|1.76|1.47|20.41|0.92|0.44|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|62674094200|23395056160|17599251256|300765549|1789.16|0|7176
2025-11-05 12:36:48|russ2000_0150|MTX|122|202509|202509|132|199209|202509|41.73|1353.52|1.46|1.47|1.34|0.95|1.76|1.16|0.4|0.58|1.68|5.07|0.33|0.71|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158024888|328300000|1023600000|2632783300|1934062716|2118292000|13813624|62.12|0|3628
2025-11-05 12:36:51|russ2000_0151|CAKE|116|202509|202509|129|199306|202509|28.9|16.57|1.66|0.71|1.66|0.72|4|6.79|0.22|5.24|6.75|0.73|2.28|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|51928105|189978000|2074026000|4673549900|2722142944|2397275360|67563526|54.64|0|46250
2025-11-05 12:36:53|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-11-05 12:36:56|russ2000_0153|EPAM|45|202506|202506|55|201112|202509|40|21.5|3.4|6.85|3.56|1.7|5.39|2.29|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|416225548|1042553000|402119000|7519255600|8398399840|8782944498|128088958|150.79|0|36739
2025-11-05 12:36:58|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|817630904|813169126|274830|20.0981|0|6584
2025-11-05 12:37:00|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-11-05 12:37:01|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-11-05 12:37:04|russ2000_0157|ABG|78|202509|202509|91|200212|202509|12.53|8.58|0.4|0.43|0.19|0.27|2.33|1.23|2.98|1.54|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43277115|33100000|1013000000|10704630200|4752230225|4717885000|35905720|244.45|0|8500
2025-11-17 21:18:16|russ2000_0000|QRVO|31|202509|202509|43|201412|202509|111.16|39.33|3.68|4.82|3.41|2.34|2.69|2.4|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8877631000|8431731000|10633681080|184149876|91.08|0|7900
2025-11-17 21:18:17|russ2000_0002|PBYI|54|202509|202509|4|202409|202509|5.33|7.17|4.14|1.62|3.02|1.25|19.38|2.32|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|212113600|267540633|212387256|3038228|5.31|0|269
2025-11-17 21:18:19|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:18:19|russ2000_0004|DXCM|66|202509|202509|28|201809|202509|130.07|37.45|20.69|21.94|19.95|6.07|21.09|9.63|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|25496600000|26243100000|6527130000|384175098|67.29|0|5200
2025-11-17 21:18:21|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.83|101.49|0.81|1.41|0.72|0.81|3.79|2.52|1.21|1.43|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-17 21:18:23|russ2000_0006|ODP|137|202509|202509|143|198912|202509|47.85|298.5|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1445783500|838783515|1503900000|25775470|27.85|0|40000
2025-11-17 21:18:25|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.79|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8591456600|1789456644|1336764000|86870759|4.92|0|21569
2025-11-17 21:18:28|russ2000_0008|GPK|123|202509|202509|127|199312|202509|25.73|11.52|1.01|1.23|0.48|0.68|1.88|1.76|2.81|1.8|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|11574359500|5775359453|5434589000|74167444|19.57|0|18000
2025-11-17 21:18:30|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.88|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-11-17 21:18:31|russ2000_0010|CGNX|130|202509|202509|143|198912|202509|42.95|69.97|7.09|15.19|7.84|7.93|4.65|5.1|0|0.05|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-17 21:18:33|russ2000_0012|SSNC|59|202509|202509|62|201003|202509|62.18|26.42|6.08|4.77|4.63|3.66|2.67|3.12|0.87|0.98|-5.68|3.11|0.81|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|25012060000|21613060000|23592408000|95670854|88.76|0|22800
2025-11-17 21:18:34|russ2000_0013|WEX|66|202509|202509|79|200512|202509|31.5|20.46|5.27|4.61|4.23|2.23|5.35|4.83|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4812855200|5397655179|6896505870|55048454|157.53|0|5000
2025-11-17 21:18:36|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-11-17 21:18:37|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:18:38|russ2000_0017|TYL|134|202509|202509|142|199003|202509|65.28|72.85|6.09|12.18|7.57|9.99|4.65|6.25|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-17 21:18:40|russ2000_0018|STE|122|202509|202509|132|199209|202509|61.34|35.22|2.4|5.17|2.43|4.29|3.51|3.46|0.31|0.29|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|26026764000|24273864000|21199669440|132086903|247.44|0|13000
2025-11-17 21:18:41|russ2000_0019|HIW|107|202509|202509|120|199509|202509|36.26|27.6|9.3|7.91|5.04|4.29|1.75|1.48|1.18|1.44|-0.2|4.13|6|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-17 21:18:43|russ2000_0021|BDC|111|202509|202509|125|199406|202509|30.75|21.36|1.36|1.47|1.15|1.83|2.99|3.8|1.01|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5818757900|4726129920|5371859550|33453365|120.27|0|7000
2025-11-17 21:18:45|russ2000_0022|RLJ|47|202509|202509|56|201109|202509|99.57|148.76|3.98|3.31|2.3|0.8|1.16|0.6|0.71|1.07|4.88|10.14|5.77|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3404257600|1087550640|1177514640|16421260|7.2|0|87
2025-11-17 21:18:46|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.31|69.64|2.55|8.29|2.65|10.42|3.3|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|44235172850|43608848180|86938059|317.77|0|5900
2025-11-17 21:18:48|russ2000_0025|MANH|99|202509|202509|110|199803|202509|49.79|58.22|4.35|9.81|5.44|11.8|12.74|39.94|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|12135514900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-17 21:18:50|russ2000_0027|WST|151|202509|202509|139|199012|202509|36.99|38.86|1.92|9.87|1.95|6.33|2.9|6.18|0.48|0.1|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|18537942000|18863442009|19884614000|159093211|262.33|0|8200
2025-11-17 21:18:52|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.68|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|1228858488|1335417720|33028852|20.28|0|6200
2025-11-17 21:18:53|russ2000_0031|TDY|95|202509|202509|104|199909|202509|21.59|33.96|1.5|3.78|1.53|4.62|3.19|2.61|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-17 21:18:55|russ2000_0032|FAF|52|202509|202509|61|201006|202509|16.64|13.81|0.62|0.8|0.77|0.94|1.27|1.23|0.19|0.33|2.67|3.64|2.65|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8337056000|6546056000|7249034320|42421040|64.24|0|18412
2025-11-17 21:18:56|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-11-17 21:18:58|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.66|20.03|2.81|6.29|2.2|1.86|3.35|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|5332938156|5934831630|117432831|148.33|0|43200
2025-11-17 21:18:59|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:19:00|russ2000_0037|CUBE|72|202509|202509|84|200409|202509|122|26.09|10.61|12.45|6.91|8.4|2.27|3.33|0.82|1.26|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|12724119300|9271915298|7895846720|67505287|40.66|0|3011
2025-11-17 21:19:02|russ2000_0038|PB|94|202509|202509|107|199812|202509|15.48|11.85|5.86|4.39|5.33|3.59|1.53|0.82|0.2|0.34|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|8923454200|6302792185|6147858300|71244485|66.35|0|3901
2025-11-17 21:19:04|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.89|-3.22|12.22|30.93|2.6|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3365382300|302875300|367235800|21223330|16.04|0|5200
2025-11-17 21:19:06|russ2000_0000|QRVO|31|202509|202509|43|201412|202509|111.16|39.33|3.68|4.82|3.41|2.34|2.69|2.4|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8877631000|8431731000|10633681080|184149876|91.08|0|7900
2025-11-17 21:19:06|russ2000_0040|THS|69|202509|202509|81|200506|202509|35.74|49.67|1.3|0.94|0.86|0.31|1.62|0.81|0.82|1.29|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56209303|21000000|1175900000|2632505000|1020605000|1141865000|20596997|20.21|0|10800
2025-11-17 21:19:07|russ2000_0002|PBYI|54|202509|202509|4|202409|202509|5.33|7.17|4.14|1.62|3.02|1.25|19.38|2.32|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|212113600|267540633|212387256|3038228|5.31|0|269
2025-11-17 21:19:07|russ2000_0042|NBIX|101|202509|202509|114|199703|202509|252.32|33.53|23.72|8.53|27.66|5.35|9.58|4.66|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-17 21:19:09|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:19:09|russ2000_0043|FANG|43|202509|202509|52|201209|202509|28.36|9.95|11.73|3.46|8.08|2.71|2.3|1.05|0.39|0.42|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|63287984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-17 21:19:09|russ2000_0004|DXCM|66|202509|202509|28|201809|202509|130.07|37.45|20.69|21.94|19.95|6.07|21.09|9.63|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|25496600000|26243100000|6527130000|384175098|67.29|0|5200
2025-11-17 21:19:11|russ2000_0044|CW|130|202509|202509|141|199006|202509|18.01|44.23|1.51|1.97|1.5|6.09|2.02|7.96|0.37|0.45|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106999450|225427000|538752000|21054952200|20146983168|22724753700|130191691|542.94|0|9100
2025-11-17 21:19:11|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.83|101.49|0.81|1.41|0.72|0.81|3.79|2.52|1.21|1.43|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-17 21:19:13|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:19:14|russ2000_0047|CNO|74|202509|202509|87|200312|202509|30.34|13.83|-1.25|-4.44|0.68|0.9|0.7|1.45|0.74|1.55|8.61|16.44|1.72|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7841711600|3790511550|5692866550|31632521|39.55|0|3300
2025-11-17 21:19:13|russ2000_0006|ODP|137|202509|202509|143|198912|202509|47.85|298.5|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1445783500|838783515|1503900000|25775470|27.85|0|40000
2025-11-17 21:19:15|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.79|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8591456600|1789456644|1336764000|86870759|4.92|0|21569
2025-11-17 21:19:15|russ2000_0048|DAN|149|202509|202509|70|200803|202509|19.26|45.35|0.48|0.56|0.35|0.33|2.04|2.24|1.48|3.23|4.65|0.27|1.87|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|5801220700|2443220688|2895780000|32109558|20.04|0|36300
2025-11-17 21:19:17|russ2000_0008|GPK|123|202509|202509|127|199312|202509|25.73|11.52|1.01|1.23|0.48|0.68|1.88|1.76|2.81|1.8|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|11574359500|5775359453|5434589000|74167444|19.57|0|18000
2025-11-17 21:19:17|russ2000_0050|SF|150|202509|202509|145|198906|202509|39.95|20.04|1.13|0.28|1.06|2.03|1.37|2.28|1.13|0.4|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|906399295|3216756000|839984000|11314109800|11567982825|8440692890|84862466|113.47|0|8300
2025-11-17 21:19:18|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.88|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-11-17 21:19:20|russ2000_0051|GWRE|44|202506|202506|55|201112|202509|358.19|292.53|8.89|10.36|10.64|16.6|7.89|13.63|0.09|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|590608429|1150643000|169032000|19428865800|19863815796|19466370792|157580788|233.64|0|2690
2025-11-17 21:19:20|russ2000_0010|CGNX|130|202509|202509|143|198912|202509|42.95|69.97|7.09|15.19|7.84|7.93|4.65|5.1|0|0.05|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-17 21:19:22|russ2000_0012|SSNC|59|202509|202509|62|201003|202509|62.18|26.42|6.08|4.77|4.63|3.66|2.67|3.12|0.87|0.98|-5.68|3.11|0.81|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|25012060000|21613060000|23592408000|95670854|88.76|0|22800
2025-11-17 21:19:21|russ2000_0052|UNFI|99|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.72|1.41|0.77|2.23|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16173604|44000000|2684024000|5599437900|2280291075|2057836050|42309718|37.65|0|28300
2025-11-17 21:19:23|russ2000_0013|WEX|66|202509|202509|79|200512|202509|31.5|20.46|5.27|4.61|4.23|2.23|5.35|4.83|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4812855200|5397655179|6896505870|55048454|157.53|0|5000
2025-11-17 21:19:23|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.69|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.04|-5.46|-41.35|6.4|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-11-17 21:19:24|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-11-17 21:19:26|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:19:25|russ2000_0055|MTG|120|202509|202509|133|199206|202509|12.54|9.12|2.59|-1.98|3.8|5.66|1.94|1.24|0.38|0.12|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7061787400|6416017350|9636182570|57460318|28.37|0|724
2025-11-17 21:19:26|russ2000_0017|TYL|134|202509|202509|142|199003|202509|65.28|72.85|6.09|12.18|7.57|9.99|4.65|6.25|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-17 21:19:27|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:19:28|russ2000_0057|DLX|150|202509|202509|139|199012|202509|14.98|10.61|1.77|0.96|1.51|0.41|6.89|1.31|-21.84|2.26|7.21|6.61|4.12|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80546106|60741000|122905000|2312080400|870522400|812113280|5643767|19.36|0|6352
2025-11-17 21:19:28|russ2000_0018|STE|122|202509|202509|132|199209|202509|61.34|35.22|2.4|5.17|2.43|4.29|3.51|3.46|0.31|0.29|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|26026764000|24273864000|21199669440|132086903|247.44|0|13000
2025-11-17 21:19:31|russ2000_0019|HIW|107|202509|202509|120|199509|202509|36.26|27.6|9.3|7.91|5.04|4.29|1.75|1.48|1.18|1.44|-0.2|4.13|6|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-17 21:19:31|russ2000_0058|CASY|150|202506|202506|142|199003|202509|19.88|32.95|0.5|1.02|0.43|1.17|2.71|5.24|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63509201|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-17 21:19:33|russ2000_0021|BDC|111|202509|202509|125|199406|202509|30.75|21.36|1.36|1.47|1.15|1.83|2.99|3.8|1.01|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5818757900|4726129920|5371859550|33453365|120.27|0|7000
2025-11-17 21:19:33|russ2000_0059|EPR|94|202509|202509|107|199812|202509|33.23|25.31|13.94|8.61|7.89|6.21|1.45|1.9|0.97|1.28|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-17 21:19:34|russ2000_0022|RLJ|47|202509|202509|56|201109|202509|99.57|148.76|3.98|3.31|2.3|0.8|1.16|0.6|0.71|1.07|4.88|10.14|5.77|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3404257600|1087550640|1177514640|16421260|7.2|0|87
2025-11-17 21:19:35|russ2000_0060|MKTX|70|202509|202509|83|200412|202509|42.7|29.64|9.87|28.95|11|7.72|7.42|4.7|0|0.05|2.56|0.55|0.94|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198719413|531134000|156394000|6020771400|6473300375|6648160250|169922995|174.25|0|527
2025-11-17 21:19:36|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.31|69.64|2.55|8.29|2.65|10.42|3.3|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|44235172850|43608848180|86938059|317.77|0|5900
2025-11-17 21:19:37|russ2000_0062|AEO|114|202506|202506|126|199403|202509|19.57|16.09|1.09|0.54|1.09|0.59|3.45|1.83|0.11|1.29|6.76|2.42|2.79|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|326897573|126780000|1930842000|4700324300|2829604560|2779123650|112056375|16.71|0|84000
2025-11-17 21:19:38|russ2000_0025|MANH|99|202509|202509|110|199803|202509|49.79|58.22|4.35|9.81|5.44|11.8|12.74|39.94|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|12135514900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-17 21:19:39|russ2000_0027|WST|151|202509|202509|139|199012|202509|36.99|38.86|1.92|9.87|1.95|6.33|2.9|6.18|0.48|0.1|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|18537942000|18863442009|19884614000|159093211|262.33|0|8200
2025-11-17 21:19:39|russ2000_0063|SXT|151|202509|202509|163|198412|202509|19.67|28.7|1.58|2.26|1.26|2.5|2.4|3.38|0.71|0.6|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4654728500|3985443485|3974453650|50690275|93.85|0|4058
2025-11-17 21:19:41|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.68|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|1228858488|1335417720|33028852|20.28|0|6200
2025-11-17 21:19:41|russ2000_0065|SHO|72|202509|202509|84|200409|202509|65.18|1029.67|3.56|3.21|1.93|1.97|1.35|1.06|0.98|0.47|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275877838|197569000|94462000|2789180600|1779473566|2007288250|22533047|9.37|0|47
2025-11-17 21:19:43|russ2000_0031|TDY|95|202509|202509|104|199909|202509|21.59|33.96|1.5|3.78|1.53|4.62|3.19|2.61|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-17 21:19:43|russ2000_0066|GNRC|52|202509|202509|58|201103|202509|22.42|31.86|2.77|5.55|2.09|2.29|5.44|3.72|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10950129500|9823902480|10607183820|159589071|167.4|0|5689
2025-11-17 21:19:44|russ2000_0032|FAF|52|202509|202509|61|201006|202509|16.64|13.81|0.62|0.8|0.77|0.94|1.27|1.23|0.19|0.33|2.67|3.64|2.65|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8337056000|6546056000|7249034320|42421040|64.24|0|18412
2025-11-17 21:19:45|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:19:46|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-11-17 21:19:46|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-11-17 21:19:47|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.66|20.03|2.81|6.29|2.2|1.86|3.35|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|5332938156|5934831630|117432831|148.33|0|43200
2025-11-17 21:19:47|russ2000_0071|RDN|118|202509|202509|131|199212|202509|11.16|9.04|2.31|-1.1|2.94|4.15|1.33|1.05|0.32|0.36|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6570997100|4906832060|7001289780|36840641|36.22|0|1400
2025-11-17 21:19:49|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:19:49|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-11-17 21:19:49|russ2000_0037|CUBE|72|202509|202509|84|200409|202509|122|26.09|10.61|12.45|6.91|8.4|2.27|3.33|0.82|1.26|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|12724119300|9271915298|7895846720|67505287|40.66|0|3011
2025-11-17 21:19:51|russ2000_0038|PB|94|202509|202509|107|199812|202509|15.48|11.85|5.86|4.39|5.33|3.59|1.53|0.82|0.2|0.34|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|8923454200|6302792185|6147858300|71244485|66.35|0|3901
2025-11-17 21:19:50|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.9|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-17 21:19:52|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.89|-3.22|12.22|30.93|2.6|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3365382300|302875300|367235800|21223330|16.04|0|5200
2025-11-17 21:19:52|russ2000_0076|WWW|149|202509|202509|143|198912|202509|26.33|26.17|1.02|1.39|0.94|1.2|2.3|5.97|0.55|2.18|2.44|5.9|1.07|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87247188|133900000|287300000|2951356200|2248856176|2219896000|47989265|27.44|0|4000
2025-11-17 21:19:54|russ2000_0040|THS|69|202509|202509|81|200506|202509|35.74|49.67|1.3|0.94|0.86|0.31|1.62|0.81|0.82|1.29|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56209303|21000000|1175900000|2632505000|1020605000|1141865000|20596997|20.21|0|10800
2025-11-17 21:19:55|russ2000_0077|WBS|139|202509|202509|143|198912|202509|16.85|11.07|4.82|0.05|2.64|2.3|1.25|1.07|1.71|0.44|0.02|17.23|2.71|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14234208500|9796716536|5334026720|76699985|59.44|0|3298
2025-11-17 21:19:56|russ2000_0042|NBIX|101|202509|202509|114|199703|202509|252.32|33.53|23.72|8.53|27.66|5.35|9.58|4.66|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-17 21:19:57|russ2000_0043|FANG|43|202509|202509|52|201209|202509|28.36|9.95|11.73|3.46|8.08|2.71|2.3|1.05|0.39|0.42|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|63287984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-17 21:19:57|russ2000_0081|SYNA|79|202509|202509|91|200209|202506|67.63|15.7|1.83|1.94|2.33|2.41|25.23|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|267696278|459900000|84300000|3092086500|2671786470|2439738000|25934679|68.34|0|1387
2025-11-17 21:19:58|russ2000_0044|CW|130|202509|202509|141|199006|202509|18.01|44.23|1.51|1.97|1.5|6.09|2.02|7.96|0.37|0.45|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106999450|225427000|538752000|21054952200|20146983168|22724753700|130191691|542.94|0|9100
2025-11-17 21:19:59|russ2000_0082|PEB|46|202509|202509|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.52|0.54|1.04|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|117965609|223157000|0|3783537700|1296654685|1487121682|32946121|11.39|0|58
2025-11-17 21:20:00|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:20:01|russ2000_0047|CNO|74|202509|202509|87|200312|202509|30.34|13.83|-1.25|-4.44|0.68|0.9|0.7|1.45|0.74|1.55|8.61|16.44|1.72|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7841711600|3790511550|5692866550|31632521|39.55|0|3300
2025-11-17 21:20:00|russ2000_0083|WSO|149|202509|202509|146|198903|202509|23.37|31.54|0.81|1.86|0.78|2.06|2.59|5.82|0.44|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|16812935000|16397761120|15533408150|181482790|404.3|0|5800
2025-11-17 21:20:03|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-11-17 21:20:03|russ2000_0048|DAN|149|202509|202509|70|200803|202509|19.26|45.35|0.48|0.56|0.35|0.33|2.04|2.24|1.48|3.23|4.65|0.27|1.87|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|5801220700|2443220688|2895780000|32109558|20.04|0|36300
2025-11-17 21:20:05|russ2000_0050|SF|150|202509|202509|145|198906|202509|39.95|20.04|1.13|0.28|1.06|2.03|1.37|2.28|1.13|0.4|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|906399295|3216756000|839984000|11314109800|11567982825|8440692890|84862466|113.47|0|8300
2025-11-17 21:20:04|russ2000_0085|IDA|150|202509|202509|139|199012|202509|16.12|22.69|3.2|4.45|1.97|3.95|1.53|2.05|0.99|1.05|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-17 21:20:07|russ2000_0051|GWRE|44|202506|202506|55|201112|202509|358.19|292.53|8.89|10.36|10.64|16.6|7.89|13.63|0.09|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|590608429|1150643000|169032000|19428865800|19863815796|19466370792|157580788|233.64|0|2690
2025-11-17 21:20:07|russ2000_0086|POOL|111|202509|202509|120|199509|202509|28.66|28.3|1.23|3.73|1.18|2.2|8.54|8.39|1.25|1.01|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-17 21:20:08|russ2000_0052|UNFI|99|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.72|1.41|0.77|2.23|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16173604|44000000|2684024000|5599437900|2280291075|2057836050|42309718|37.65|0|28300
2025-11-17 21:20:09|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.63|3.26|1.33|0.65|0.94|2.06|-11.81|-25.13|7.9|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-17 21:20:10|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.69|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.04|-5.46|-41.35|6.4|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-11-17 21:20:11|russ2000_0088|GEO|114|202509|202509|125|199406|202509|37.21|12.1|1.74|1.63|1.24|1.14|3|1.87|1.42|1.07|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54334330|183945000|2253527000|4296817000|2852126040|2458062360|49191913|20.49|0|22000
2025-11-17 21:20:12|russ2000_0055|MTG|120|202509|202509|133|199206|202509|12.54|9.12|2.59|-1.98|3.8|5.66|1.94|1.24|0.38|0.12|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7061787400|6416017350|9636182570|57460318|28.37|0|724
2025-11-17 21:20:15|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:20:13|russ2000_0089|SUI|115|202509|202509|127|199312|202509|148.73|16.15|9.16|13.21|4.75|6.4|6.69|2.28|4.58|0.62|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-17 21:20:16|russ2000_0090|ACAD|74|202509|202509|59|201012|202509|9.26|13.73|4828.79|14.66|4704.68|3.43|7.08|3.94|0|0.06|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|234884501|847019000|14567000|2817365600|3609575640|3340456900|47195831|21.34|0|570
2025-11-17 21:20:15|russ2000_0057|DLX|150|202509|202509|139|199012|202509|14.98|10.61|1.77|0.96|1.51|0.41|6.89|1.31|-21.84|2.26|7.21|6.61|4.12|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80546106|60741000|122905000|2312080400|870522400|812113280|5643767|19.36|0|6352
2025-11-17 21:20:17|russ2000_0091|ACHC|44|202509|202509|51|201212|202509|74.54|21|3.22|1.76|1.77|0.69|2.42|0.72|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|64631950|118693000|3636046000|4717203900|2239083940|2193934080|80054620|24.76|0|42800
2025-11-17 21:20:18|russ2000_0058|CASY|150|202506|202506|142|199003|202509|19.88|32.95|0.5|1.02|0.43|1.17|2.71|5.24|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63509201|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-17 21:20:19|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|26.09|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-17 21:20:21|russ2000_0059|EPR|94|202509|202509|107|199812|202509|33.23|25.31|13.94|8.61|7.89|6.21|1.45|1.9|0.97|1.28|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-17 21:20:22|russ2000_0094|ENS|77|202509|202509|82|200503|202509|18.04|13.2|1.02|1.15|0.88|1.19|2|2.26|0.62|0.65|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|226922620|388606000|493173000|5030290600|4202134592|4849610016|36789359|112.96|0|11400
2025-11-17 21:20:23|russ2000_0060|MKTX|70|202509|202509|83|200412|202509|42.7|29.64|9.87|28.95|11|7.72|7.42|4.7|0|0.05|2.56|0.55|0.94|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198719413|531134000|156394000|6020771400|6473300375|6648160250|169922995|174.25|0|527
2025-11-17 21:20:23|russ2000_0095|FICO|143|202509|202509|140|199009|202509|38.66|56.38|4.11|10.72|4.93|18.46|7.97|50.14|0.64|-1.77|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121492351|134136000|144442000|38520803600|35563239614|44512788320|444797050|1496.53|0|4065
2025-11-17 21:20:24|russ2000_0062|AEO|114|202506|202506|126|199403|202509|19.57|16.09|1.09|0.54|1.09|0.59|3.45|1.83|0.11|1.29|6.76|2.42|2.79|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|326897573|126780000|1930842000|4700324300|2829604560|2779123650|112056375|16.71|0|84000
2025-11-17 21:20:26|russ2000_0096|PCRX|48|202509|202509|41|201506|202509|630.57|57.77|11.68|6.19|9.72|1.67|11.74|1.52|0.79|0.58|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198079652|246334000|191096000|1286205200|1107231243|1088035170|15072323|25.77|0|606
2025-11-17 21:20:27|russ2000_0063|SXT|151|202509|202509|163|198412|202509|19.67|28.7|1.58|2.26|1.26|2.5|2.4|3.38|0.71|0.6|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4654728500|3985443485|3974453650|50690275|93.85|0|4058
2025-11-17 21:20:27|russ2000_0097|EME|110|202509|202509|119|199512|202509|18.59|26.12|0.28|0.39|0.36|1.82|2.09|8.72|0.43|0.13|3.4|3.18|0.5|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-17 21:20:29|russ2000_0065|SHO|72|202509|202509|84|200409|202509|65.18|1029.67|3.56|3.21|1.93|1.97|1.35|1.06|0.98|0.47|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275877838|197569000|94462000|2789180600|1779473566|2007288250|22533047|9.37|0|47
2025-11-17 21:20:30|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-11-17 21:20:31|russ2000_0066|GNRC|52|202509|202509|58|201103|202509|22.42|31.86|2.77|5.55|2.09|2.29|5.44|3.72|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10950129500|9823902480|10607183820|159589071|167.4|0|5689
2025-11-17 21:20:33|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:20:32|russ2000_0099|EEFT|98|202509|202509|88|200309|202509|40.94|12.82|2.99|1.84|2.58|0.95|5.09|2.76|0.53|1.95|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3894501800|3485301834|4586711445|72259481|87.81|0|7700
2025-11-17 21:20:33|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-11-17 21:20:34|russ2000_0100|CMPR|68|202509|202509|79|200512|202509|74.3|48.28|2.9|1.34|2.73|0.46|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-17 21:20:35|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:20:34|russ2000_0071|RDN|118|202509|202509|131|199212|202509|11.16|9.04|2.31|-1.1|2.94|4.15|1.33|1.05|0.32|0.36|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6570997100|4906832060|7001289780|36840641|36.22|0|1400
2025-11-17 21:20:36|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.93|81.39|0.91|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1171709500|1191487480|992897140|3739059|1.55|0|6096
2025-11-17 21:20:37|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-11-17 21:20:39|russ2000_0105|POR|85|202509|202509|78|200603|202509|20.48|15.96|2.43|2.79|1.43|1.46|1.36|1.23|0.99|1.27|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|9757873600|4871873600|3943500000|48146563|44|0|2949
2025-11-17 21:20:39|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.9|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-17 21:20:41|russ2000_0107|RH|74|202506|202506|52|201209|202509|99.92|32.08|1.57|3.33|1.55|1.03|53.6|59.85|-1.57|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53732362|34560000|1457943000|7110638300|3233169809|4582145103|165686442|172.49|0|5100
2025-11-17 21:20:41|russ2000_0076|WWW|149|202509|202509|143|198912|202509|26.33|26.17|1.02|1.39|0.94|1.2|2.3|5.97|0.55|2.18|2.44|5.9|1.07|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87247188|133900000|287300000|2951356200|2248856176|2219896000|47989265|27.44|0|4000
2025-11-17 21:20:42|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-11-17 21:20:44|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-11-17 21:20:44|russ2000_0077|WBS|139|202509|202509|143|198912|202509|16.85|11.07|4.82|0.05|2.64|2.3|1.25|1.07|1.71|0.44|0.02|17.23|2.71|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14234208500|9796716536|5334026720|76699985|59.44|0|3298
2025-11-17 21:20:46|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.5|6.89|4.19|4.33|3.03|0.5|2.52|0.65|1.09|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61304270|110827000|117498000|4325917500|603441520|710039280|4225506|15.44|0|4412
2025-11-17 21:20:46|russ2000_0081|SYNA|79|202509|202509|91|200209|202506|67.63|15.7|1.83|1.94|2.33|2.41|25.23|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|267696278|459900000|84300000|3092086500|2671786470|2439738000|25934679|68.34|0|1387
2025-11-17 21:20:47|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:20:48|russ2000_0082|PEB|46|202509|202509|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.52|0.54|1.04|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|117965609|223157000|0|3783537700|1296654685|1487121682|32946121|11.39|0|58
2025-11-17 21:20:48|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-11-17 21:20:49|russ2000_0083|WSO|149|202509|202509|146|198903|202509|23.37|31.54|0.81|1.86|0.78|2.06|2.59|5.82|0.44|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|16812935000|16397761120|15533408150|181482790|404.3|0|5800
2025-11-17 21:20:52|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-11-17 21:20:53|russ2000_0085|IDA|150|202509|202509|139|199012|202509|16.12|22.69|3.2|4.45|1.97|3.95|1.53|2.05|0.99|1.05|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-17 21:20:56|russ2000_0086|POOL|111|202509|202509|120|199509|202509|28.66|28.3|1.23|3.73|1.18|2.2|8.54|8.39|1.25|1.01|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-17 21:20:58|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.63|3.26|1.33|0.65|0.94|2.06|-11.81|-25.13|7.9|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-17 21:21:00|russ2000_0088|GEO|114|202509|202509|125|199406|202509|37.21|12.1|1.74|1.63|1.24|1.14|3|1.87|1.42|1.07|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54334330|183945000|2253527000|4296817000|2852126040|2458062360|49191913|20.49|0|22000
2025-11-17 21:21:02|russ2000_0089|SUI|115|202509|202509|127|199312|202509|148.73|16.15|9.16|13.21|4.75|6.4|6.69|2.28|4.58|0.62|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-17 21:21:04|russ2000_0090|ACAD|74|202509|202509|59|201012|202509|9.26|13.73|4828.79|14.66|4704.68|3.43|7.08|3.94|0|0.06|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|234884501|847019000|14567000|2817365600|3609575640|3340456900|47195831|21.34|0|570
2025-11-17 21:21:06|russ2000_0091|ACHC|44|202509|202509|51|201212|202509|74.54|21|3.22|1.76|1.77|0.69|2.42|0.72|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|64631950|118693000|3636046000|4717203900|2239083940|2193934080|80054620|24.76|0|42800
2025-11-17 21:21:08|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|26.09|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-17 21:21:10|russ2000_0094|ENS|77|202509|202509|82|200503|202509|18.04|13.2|1.02|1.15|0.88|1.19|2|2.26|0.62|0.65|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|226922620|388606000|493173000|5030290600|4202134592|4849610016|36789359|112.96|0|11400
2025-11-17 21:21:12|russ2000_0095|FICO|143|202509|202509|140|199009|202509|38.66|56.38|4.11|10.72|4.93|18.46|7.97|50.14|0.64|-1.77|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121492351|134136000|144442000|38520803600|35563239614|44512788320|444797050|1496.53|0|4065
2025-11-17 21:21:15|russ2000_0096|PCRX|48|202509|202509|41|201506|202509|630.57|57.77|11.68|6.19|9.72|1.67|11.74|1.52|0.79|0.58|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198079652|246334000|191096000|1286205200|1107231243|1088035170|15072323|25.77|0|606
2025-11-17 21:21:16|russ2000_0097|EME|110|202509|202509|119|199512|202509|18.59|26.12|0.28|0.39|0.36|1.82|2.09|8.72|0.43|0.13|3.4|3.18|0.5|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-17 21:21:18|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-11-17 21:21:20|russ2000_0099|EEFT|98|202509|202509|88|200309|202509|40.94|12.82|2.99|1.84|2.58|0.95|5.09|2.76|0.53|1.95|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3894501800|3485301834|4586711445|72259481|87.81|0|7700
2025-11-17 21:21:22|russ2000_0100|CMPR|68|202509|202509|79|200512|202509|74.3|48.28|2.9|1.34|2.73|0.46|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-17 21:21:24|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:21:25|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.93|81.39|0.91|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1171709500|1191487480|992897140|3739059|1.55|0|6096
2025-11-17 21:21:27|russ2000_0105|POR|85|202509|202509|78|200603|202509|20.48|15.96|2.43|2.79|1.43|1.46|1.36|1.23|0.99|1.27|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|9757873600|4871873600|3943500000|48146563|44|0|2949
2025-11-17 21:21:29|russ2000_0107|RH|74|202506|202506|52|201209|202509|99.92|32.08|1.57|3.33|1.55|1.03|53.6|59.85|-1.57|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53732362|34560000|1457943000|7110638300|3233169809|4582145103|165686442|172.49|0|5100
2025-11-17 21:21:31|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-11-17 21:21:32|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-11-17 21:21:34|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.5|6.89|4.19|4.33|3.03|0.5|2.52|0.65|1.09|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61304270|110827000|117498000|4325917500|603441520|710039280|4225506|15.44|0|4412
2025-11-17 21:21:36|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:21:36|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-11-17 21:21:38|russ2000_0117|DRH|66|202509|202509|77|200606|202509|38.11|30.51|3.66|3.12|2.22|1.47|1.17|1.03|0.68|0.76|-2.11|7.98|5.22|5.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98808264|195417000|3127147000|2622147000|1623075044|1598346508|21961254|7.96|0|31
2025-11-17 21:21:40|russ2000_0118|CLDX|143|202509|202509|-174|202606|198200|0|0|66.93|88.11|77.24|660.55|4.98|2.87|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|83277716|577223000|7178000|1144376700|1718978716|571261340|37954289|25.87|0|130
2025-11-17 21:21:42|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:21:43|russ2000_0120|CBRL|149|202506|202506|145|198906|202509|23.16|16.32|1.22|1.38|1.11|0.22|3.84|1.63|1.27|2.56|6.2|5.28|1.31|2.97|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61424421|39643000|1822010000|1890421200|750421490|798501280|39002658|33.7|0|55000
2025-11-17 21:21:45|russ2000_0121|SWX|150|202509|202509|143|198912|202509|19.72|12.21|1.76|1.94|0.78|1.41|1.47|1.44|1.52|0.89|-2.96|-2.47|4.13|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53998718|778631000|6616829000|8383140700|5654651706|4350376880|32019621|78.34|0|2295
2025-11-17 21:21:48|russ2000_0123|PRI|52|202509|202509|62|201003|202509|13.53|12.74|1.21|1.58|2.08|2.79|2.36|3.88|0.52|0.82|6.74|6.51|1|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10791134800|8903865804|11171887140|53461465|277.59|0|2803
2025-11-17 21:21:49|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-11-17 21:21:50|russ2000_0127|VSAT|105|202509|202509|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.84|2.77|0.88|0.36|1.56|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|115738990|1230074000|3020797000|9860535900|3962994940|1831572300|117864998|29.3|0|6100
2025-11-17 21:21:52|russ2000_0128|NJR|149|202506|202506|140|199009|202509|19.08|11.77|1.16|2.32|0.82|2.31|2.24|1.99|1.02|1.47|2.16|-9.26|4.63|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20932865|13601000|4005652000|8378610000|4833210330|4611036600|28541969|48.15|0|1108
2025-11-17 21:21:55|russ2000_0131|UBSI|146|202509|202509|139|199012|202509|15.77|12.21|4.78|-0.66|4.46|2.97|1.76|0.96|0.74|0.15|3.73|6.67|4.03|3.98|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6049278900|5252946863|4461025038|21758570|37.21|0|2204
2025-11-17 21:21:57|russ2000_0132|NHI|122|202509|202509|135|199112|202509|18.96|25.06|13.47|12.76|10.61|10.3|6.28|2.56|1.07|0.75|6.82|3.35|7.57|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58900089|81625000|519479000|4832299800|3787260750|3549675000|16591608|79.5|0|16
2025-11-17 21:21:59|russ2000_0134|RHP|102|202509|202509|115|199612|202509|124.06|24.16|3.26|3.89|2.17|2.35|3.62|7.44|2.07|5.45|1.5|10.89|2.14|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106054485|516555000|3121446000|9713183000|5644170000|4925120660|54065902|89.59|0|1206
2025-11-17 21:22:02|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:22:02|russ2000_0137|HNI|151|202509|202509|139|199012|202509|28.8|15.7|0.95|0.74|0.9|0.86|3.6|2.57|0.4|0.55|4.38|6.7|2.24|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45467248|28100000|440422000|2578496400|2147196405|2015018500|35134972|46.85|0|8500
2025-11-17 21:22:05|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-17 21:22:06|russ2000_0140|HR|113|202509|202509|106|199403|202009|83.77|35.73|12.71|11.3|8.26|5.24|1.66|1.35|0.79|1.01|-0.12|-2.28|6.86|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13832788|43345000|144282000|11082581700|6339423726|2410538880|74402222|18.03|0|297
2025-11-17 21:22:08|russ2000_0141|POST|43|202506|202506|52|201209|202509|60.09|18.4|2.05|1.99|1.09|0.87|1.49|1.46|1.55|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|657463415|1064000000|1721800000|12132224300|5838324348|7437616000|79098677|107.48|0|10100
2025-11-17 21:22:09|russ2000_0142|OLN|150|202509|202509|156|198609|202509|44.82|53.89|0.85|1.03|0.62|0.43|1.77|1.45|0.86|1.68|3.04|3.8|4.92|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142674815|140300000|3606700000|6047296300|2851896285|3945921000|62622311|24.99|0|6500
2025-11-17 21:22:12|russ2000_0144|TXRH|72|202509|202509|84|200409|202509|31.62|25.38|1.51|1.66|1.75|1.9|4.25|7.53|0.17|0.64|3.5|2.48|1.79|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85253368|108172000|1589433000|11844529400|11003815430|11524330150|195571111|166.15|0|67900
2025-11-17 21:22:14|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-11-17 21:22:16|russ2000_0146|ACIW|111|202509|202509|120|199509|202509|104.32|21.34|2.8|3.1|2.8|3.22|4.56|3.68|3.12|0.62|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|97050593|199268000|123827000|6164687200|5448840228|6188021280|49337881|52.77|0|4018
2025-11-17 21:22:18|russ2000_0147|NWE|151|202509|202509|80|200509|202509|17.57|16.59|2.88|3.91|1.83|2.29|1.49|1.25|1.33|1.15|1.09|3.89|3.83|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26403609|30474000|4860759000|6870175700|3598706749|2964317970|26668796|58.61|0|1533
2025-11-17 21:22:20|russ2000_0149|FCNCA|127|202509|202509|135|199112|202509|13.23|10.58|0.78|-4.04|2.11|1.65|1.21|1.07|0.77|1.77|1.47|20.41|0.92|0.44|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|62473694400|22576694376|17599251256|300765549|1789.16|0|7176
2025-11-17 21:22:22|russ2000_0150|MTX|122|202509|202509|132|199209|202509|41.73|1353.52|1.46|1.47|1.34|0.95|1.76|1.16|0.4|0.58|1.68|5.07|0.33|0.71|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158024888|328300000|1023600000|2632783300|1934062716|2118292000|13813624|62.12|0|3628
2025-11-17 21:22:24|russ2000_0151|CAKE|116|202509|202509|129|199306|202509|28.9|16.59|1.66|0.71|1.66|0.72|4|6.4|0.26|5.03|6.75|0.73|2.28|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|51928105|189978000|2074026000|4671264900|2722142944|2397275360|67563526|54.64|0|46250
2025-11-17 21:22:27|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-11-17 21:22:29|russ2000_0153|EPAM|46|202509|202509|55|201112|202509|40.04|23.01|3.4|6.85|3.56|1.62|5.39|2.23|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|435372721|1239554000|402119000|7241964100|8325719060|8782944498|128088958|150.79|0|36739
2025-11-17 21:22:30|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|817630904|813169126|274830|20.0981|0|6584
2025-11-17 21:22:33|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-11-17 21:22:34|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-11-17 21:22:36|russ2000_0157|ABG|78|202509|202509|91|200212|202509|12.53|8.58|0.4|0.43|0.19|0.27|2.33|1.23|2.98|1.54|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43277115|33100000|1013000000|10704630200|4752230225|4717885000|35905720|244.45|0|8500
2025-11-19 07:22:23|russ2000_0000|QRVO|31|202509|202509|43|201412|202509|111.16|39.33|3.68|4.82|3.41|2.34|2.69|2.4|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8877631000|8431731000|10633681080|184149876|91.08|0|7900
2025-11-19 07:22:25|russ2000_0002|PBYI|54|202509|202509|4|202409|202509|5.33|7.17|4.14|1.62|3.02|1.25|19.38|2.32|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|212113600|267540633|212387256|3038228|5.31|0|269
2025-11-19 07:22:27|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 07:22:28|russ2000_0004|DXCM|66|202509|202509|28|201809|202509|130.07|37.45|20.69|21.94|19.95|6.07|21.09|9.63|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|25496600000|26243100000|6527130000|384175098|67.29|0|5200
2025-11-19 07:22:29|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.83|101.49|0.81|1.41|0.72|0.81|3.79|2.52|1.21|1.43|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-19 07:22:32|russ2000_0006|ODP|137|202509|202509|143|198912|202509|47.85|298.5|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1445783500|838783515|1503900000|25775470|27.85|0|40000
2025-11-19 07:22:34|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.79|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8591456600|1789456644|1336764000|86870759|4.92|0|21569
2025-11-19 07:22:36|russ2000_0008|GPK|123|202509|202509|127|199312|202509|25.73|11.52|1.01|1.23|0.48|0.68|1.88|1.76|2.81|1.8|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|11574359500|5775359453|5434589000|74167444|19.57|0|18000
2025-11-19 07:22:37|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.88|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-11-19 07:22:39|russ2000_0010|CGNX|130|202509|202509|143|198912|202509|42.95|69.97|7.09|15.19|7.84|7.93|4.65|5.1|0|0.05|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-19 07:22:42|russ2000_0012|SSNC|59|202509|202509|62|201003|202509|62.18|26.42|6.08|4.77|4.63|3.66|2.67|3.12|0.87|0.98|-5.68|3.11|0.81|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|25012060000|21613060000|23592408000|95670854|88.76|0|22800
2025-11-19 07:22:45|russ2000_0013|WEX|66|202509|202509|79|200512|202509|31.5|20.46|5.27|4.61|4.23|2.23|5.35|4.83|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4812855200|5397655179|6896505870|55048454|157.53|0|5000
2025-11-19 07:22:46|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-11-19 07:22:48|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 07:22:49|russ2000_0017|TYL|134|202509|202509|142|199003|202509|65.28|72.85|6.09|12.18|7.57|9.99|4.65|6.25|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-19 07:22:51|russ2000_0018|STE|122|202509|202509|132|199209|202509|61.34|35.22|2.4|5.17|2.43|4.29|3.51|3.46|0.31|0.29|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|26026764000|24273864000|21199669440|132086903|247.44|0|13000
2025-11-19 07:22:53|russ2000_0019|HIW|107|202509|202509|120|199509|202509|36.26|27.6|9.3|7.91|5.04|4.29|1.75|1.48|1.18|1.44|-0.2|4.13|6|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-19 07:22:55|russ2000_0021|BDC|111|202509|202509|125|199406|202509|30.75|21.36|1.36|1.47|1.15|1.83|2.99|3.8|1.01|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5818757900|4726129920|5371859550|33453365|120.27|0|7000
2025-11-19 07:22:57|russ2000_0022|RLJ|47|202509|202509|56|201109|202509|99.57|148.76|3.98|3.31|2.3|0.8|1.16|0.6|0.71|1.07|4.88|10.14|5.77|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3404257600|1087550640|1177514640|16421260|7.2|0|87
2025-11-19 07:22:58|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.31|69.64|2.55|8.29|2.65|10.42|3.3|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|44235172850|43608848180|86938059|317.77|0|5900
2025-11-19 07:23:01|russ2000_0025|MANH|99|202509|202509|110|199803|202509|49.79|58.22|4.35|9.81|5.44|11.8|12.74|39.94|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|12135514900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-19 07:23:02|russ2000_0027|WST|151|202509|202509|139|199012|202509|36.99|38.86|1.92|9.87|1.95|6.33|2.9|6.18|0.48|0.1|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|18537942000|18863442009|19884614000|159093211|262.33|0|8200
2025-11-19 07:23:06|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.68|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|1228858488|1335417720|33028852|20.28|0|6200
2025-11-19 07:23:07|russ2000_0031|TDY|95|202509|202509|104|199909|202509|21.59|33.96|1.5|3.78|1.53|4.62|3.19|2.61|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-19 07:23:10|russ2000_0032|FAF|52|202509|202509|61|201006|202509|16.64|13.81|0.62|0.8|0.77|0.94|1.27|1.23|0.19|0.33|2.67|3.64|2.65|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8337056000|6546056000|7249034320|42421040|64.24|0|18412
2025-11-19 07:23:11|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-11-19 07:23:13|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.66|20.03|2.81|6.29|2.2|1.86|3.35|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|5332938156|5934831630|117432831|148.33|0|43200
2025-11-19 07:23:14|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 07:23:15|russ2000_0037|CUBE|72|202509|202509|84|200409|202509|122|26.09|10.61|12.45|6.91|8.4|2.27|3.33|0.82|1.26|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|12724119300|9271915298|7895846720|67505287|40.66|0|3011
2025-11-19 07:23:21|russ2000_0038|PB|94|202509|202509|107|199812|202509|15.48|11.85|5.86|4.39|5.33|3.59|1.53|0.82|0.2|0.34|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|8923454200|6302792185|6147858300|71244485|66.35|0|3901
2025-11-19 07:23:23|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.29|2.12|5.54|168.69|1.99|-1.58|12.22|30.93|1.77|1.37|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3365382300|302875300|367235800|21223330|16.04|0|5200
2025-11-19 07:23:26|russ2000_0040|THS|69|202509|202509|81|200506|202509|35.74|49.67|1.3|0.94|0.86|0.31|1.62|0.81|0.82|1.29|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56209303|21000000|1175900000|2632505000|1020605000|1141865000|20596997|20.21|0|10800
2025-11-19 07:23:28|russ2000_0042|NBIX|101|202509|202509|114|199703|202509|252.32|33.53|23.72|8.53|27.66|5.35|9.58|4.66|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-19 07:23:30|russ2000_0043|FANG|43|202509|202509|52|201209|202509|28.36|9.95|11.73|3.46|8.08|2.71|2.3|1.05|0.39|0.42|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|63287984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-19 07:23:31|russ2000_0044|CW|130|202509|202509|141|199006|202509|18.01|44.23|1.51|1.97|1.5|6.09|2.02|7.96|0.37|0.45|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106999450|225427000|538752000|21054952200|20146983168|22724753700|130191691|542.94|0|9100
2025-11-19 07:23:33|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 07:23:34|russ2000_0047|CNO|74|202509|202509|87|200312|202509|30.34|13.83|-1.25|-4.44|0.68|0.9|0.7|1.45|0.74|1.55|8.61|16.44|1.72|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7841711600|3790511550|5692866550|31632521|39.55|0|3300
2025-11-19 07:23:35|russ2000_0048|DAN|149|202509|202509|70|200803|202509|19.26|45.35|0.48|0.56|0.35|0.33|2.04|2.24|1.48|3.23|4.65|0.27|1.87|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|5801220700|2443220688|2895780000|32109558|20.04|0|36300
2025-11-19 07:23:37|russ2000_0050|SF|150|202509|202509|145|198906|202509|39.95|20.04|1.13|0.28|1.06|2.03|1.37|2.28|1.13|0.4|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|906399295|3216756000|839984000|11314109800|11567982825|8440692890|84862466|113.47|0|8300
2025-11-19 07:23:40|russ2000_0051|GWRE|44|202506|202506|55|201112|202509|358.19|292.53|8.89|10.36|10.64|16.6|7.89|13.63|0.09|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|590608429|1150643000|169032000|19428865800|19863815796|19466370792|157580788|233.64|0|2690
2025-11-19 07:23:41|russ2000_0052|UNFI|99|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.72|1.41|0.77|2.23|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16173604|44000000|2684024000|5599437900|2280291075|2057836050|42309718|37.65|0|28300
2025-11-19 07:23:44|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.69|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.04|-5.46|-41.35|6.4|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-11-19 07:23:46|russ2000_0055|MTG|120|202509|202509|133|199206|202509|12.54|9.12|2.59|-1.98|3.8|5.66|1.94|1.24|0.38|0.12|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7061787400|6416017350|9636182570|57460318|28.37|0|724
2025-11-19 07:23:48|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 07:23:49|russ2000_0057|DLX|150|202509|202509|139|199012|202509|14.98|10.61|1.77|0.96|1.51|0.41|6.89|1.31|-21.84|2.26|7.21|6.61|4.12|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80546106|60741000|122905000|2312080400|870522400|812113280|5643767|19.36|0|6352
2025-11-19 07:23:51|russ2000_0058|CASY|150|202506|202506|142|199003|202509|19.88|32.95|0.5|1.02|0.43|1.17|2.71|5.24|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63509201|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-19 07:23:54|russ2000_0059|EPR|94|202509|202509|107|199812|202509|33.23|25.31|13.94|8.61|7.89|6.21|1.45|1.9|0.97|1.28|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-19 07:23:56|russ2000_0060|MKTX|70|202509|202509|83|200412|202509|42.7|29.64|9.87|28.95|11|7.72|7.42|4.7|0|0.05|2.56|0.55|0.94|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198719413|531134000|156394000|6020771400|6473300375|6648160250|169922995|174.25|0|527
2025-11-19 07:23:58|russ2000_0062|AEO|114|202506|202506|126|199403|202509|19.57|16.09|1.09|0.54|1.09|0.59|3.45|1.83|0.11|1.29|6.76|2.42|2.79|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|326897573|126780000|1930842000|4700324300|2829604560|2779123650|112056375|16.71|0|84000
2025-11-19 07:24:00|russ2000_0063|SXT|151|202509|202509|163|198412|202509|19.67|28.7|1.58|2.26|1.26|2.5|2.4|3.38|0.71|0.6|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4654728500|3985443485|3974453650|50690275|93.85|0|4058
2025-11-19 07:24:03|russ2000_0065|SHO|72|202509|202509|84|200409|202509|65.18|1029.67|3.56|3.21|1.93|1.97|1.35|1.06|0.98|0.47|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275877838|197569000|94462000|2789180600|1779473566|2007288250|22533047|9.37|0|47
2025-11-19 07:24:05|russ2000_0066|GNRC|52|202509|202509|58|201103|202509|22.42|31.86|2.77|5.55|2.09|2.29|5.44|3.72|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10950129500|9823902480|10607183820|159589071|167.4|0|5689
2025-11-19 07:24:07|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 07:24:07|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-11-19 07:24:08|russ2000_0071|RDN|118|202509|202509|131|199212|202509|11.16|9.04|2.31|-1.1|2.94|4.15|1.33|1.05|0.32|0.36|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6570997100|4906832060|7001289780|36840641|36.22|0|1400
2025-11-19 07:24:11|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-11-19 07:24:12|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.9|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-19 07:24:15|russ2000_0076|WWW|149|202509|202509|143|198912|202509|26.33|26.17|1.02|1.39|0.94|1.2|2.3|5.97|0.55|2.18|2.44|5.9|1.07|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87247188|133900000|287300000|2951356200|2248856176|2219896000|47989265|27.44|0|4000
2025-11-19 07:24:17|russ2000_0077|WBS|139|202509|202509|143|198912|202509|16.85|11.07|4.82|0.05|2.64|2.3|1.25|1.07|1.71|0.44|0.02|17.23|2.71|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14234208500|9796716536|5334026720|76699985|59.44|0|3298
2025-11-19 07:24:20|russ2000_0081|SYNA|79|202509|202509|91|200209|202506|67.63|15.7|1.83|1.94|2.33|2.41|25.23|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|267696278|459900000|84300000|3092086500|2671786470|2439738000|25934679|68.34|0|1387
2025-11-19 07:24:22|russ2000_0082|PEB|46|202509|202509|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.52|0.54|1.04|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|117965609|223157000|0|3783537700|1296654685|1487121682|32946121|11.39|0|58
2025-11-19 07:24:23|russ2000_0083|WSO|149|202509|202509|146|198903|202509|23.37|31.54|0.81|1.86|0.78|2.06|2.59|5.82|0.44|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|16812935000|16397761120|15533408150|181482790|404.3|0|5800
2025-11-19 07:24:26|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-11-19 07:24:27|russ2000_0085|IDA|150|202509|202509|139|199012|202509|16.12|22.69|3.2|4.45|1.97|3.95|1.53|2.05|0.99|1.05|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-19 07:24:30|russ2000_0086|POOL|111|202509|202509|120|199509|202509|28.66|28.3|1.23|3.73|1.18|2.2|8.54|8.39|1.25|1.01|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-19 07:24:32|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.63|3.26|1.33|0.65|0.94|2.06|-11.81|-25.13|7.9|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-19 07:24:34|russ2000_0088|GEO|114|202509|202509|125|199406|202509|37.21|12.1|1.74|1.63|1.24|1.14|3|1.87|1.42|1.07|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54334330|183945000|2253527000|4296817000|2852126040|2458062360|49191913|20.49|0|22000
2025-11-19 07:24:36|russ2000_0089|SUI|115|202509|202509|127|199312|202509|148.73|16.15|9.16|13.21|4.75|6.4|6.69|2.28|4.58|0.62|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-19 07:24:38|russ2000_0090|ACAD|74|202509|202509|59|201012|202509|9.26|13.73|4828.79|14.66|4704.68|3.43|7.08|3.94|0|0.06|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|234884501|847019000|14567000|2817365600|3609575640|3340456900|47195831|21.34|0|570
2025-11-19 07:24:40|russ2000_0091|ACHC|44|202509|202509|51|201212|202509|74.54|21|3.22|1.76|1.77|0.69|2.42|0.72|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|64631950|118693000|3636046000|4717203900|2239083940|2193934080|80054620|24.76|0|42800
2025-11-19 07:24:42|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|26.09|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-19 07:24:44|russ2000_0094|ENS|77|202509|202509|82|200503|202509|18.04|13.2|1.02|1.15|0.88|1.19|2|2.26|0.62|0.65|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|226922620|388606000|493173000|5030290600|4202134592|4849610016|36789359|112.96|0|11400
2025-11-19 07:24:46|russ2000_0095|FICO|143|202509|202509|140|199009|202509|38.66|56.38|4.11|10.72|4.93|18.46|7.97|50.14|0.64|-1.77|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121492351|134136000|144442000|38520803600|35563239614|44512788320|444797050|1496.53|0|4065
2025-11-19 07:24:48|russ2000_0096|PCRX|48|202509|202509|41|201506|202509|630.57|57.77|11.68|6.19|9.72|1.67|11.74|1.52|0.79|0.58|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198079652|246334000|191096000|1286205200|1107231243|1088035170|15072323|25.77|0|606
2025-11-19 07:24:50|russ2000_0097|EME|110|202509|202509|119|199512|202509|18.59|26.12|0.28|0.39|0.36|1.82|2.09|8.72|0.43|0.13|3.4|3.18|0.5|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-19 07:24:52|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-11-19 07:24:54|russ2000_0099|EEFT|98|202509|202509|88|200309|202509|40.94|12.82|2.99|1.84|2.58|0.95|5.09|2.76|0.53|1.95|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3894501800|3485301834|4586711445|72259481|87.81|0|7700
2025-11-19 07:24:56|russ2000_0100|CMPR|68|202509|202509|79|200512|202509|74.3|48.28|2.9|1.34|2.73|0.46|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-19 07:24:58|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 07:24:59|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.93|81.39|0.91|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1171709500|1191487480|992897140|3739059|1.55|0|6096
2025-11-19 07:25:01|russ2000_0105|POR|85|202509|202509|78|200603|202509|20.48|15.96|2.43|2.79|1.43|1.46|1.36|1.23|0.99|1.27|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|9757873600|4871873600|3943500000|48146563|44|0|2949
2025-11-19 07:25:03|russ2000_0107|RH|74|202506|202506|52|201209|202509|99.92|32.08|1.57|3.33|1.55|1.03|53.6|59.85|-1.57|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53732362|34560000|1457943000|7110638300|3233169809|4582145103|165686442|172.49|0|5100
2025-11-19 07:25:05|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-11-19 07:25:07|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-11-19 07:25:08|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.5|6.89|4.19|4.33|3.03|0.5|2.52|0.65|1.09|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61304270|110827000|117498000|4325917500|603441520|710039280|4225506|15.44|0|4412
2025-11-19 07:25:10|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 07:25:11|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-11-19 07:25:13|russ2000_0117|DRH|66|202509|202509|77|200606|202509|38.11|30.51|3.66|3.12|2.22|1.47|1.17|1.03|0.68|0.76|-2.11|7.98|5.22|5.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98808264|195417000|3127147000|2622147000|1623075044|1598346508|21961254|7.96|0|31
2025-11-19 07:25:15|russ2000_0118|CLDX|143|202509|202509|-174|202606|198200|0|0|66.93|88.11|77.24|660.55|4.98|2.87|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|83277716|577223000|7178000|1144376700|1718978716|571261340|37954289|25.87|0|130
2025-11-19 07:25:18|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 07:25:19|russ2000_0120|CBRL|149|202506|202506|145|198906|202509|23.16|16.32|1.22|1.38|1.11|0.22|3.84|1.63|1.27|2.56|6.2|5.28|1.31|2.97|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61424421|39643000|1822010000|1890421200|750421490|798501280|39002658|33.7|0|55000
2025-11-19 07:25:21|russ2000_0121|SWX|150|202509|202509|143|198912|202509|19.72|12.21|1.76|1.94|0.78|1.41|1.47|1.44|1.52|0.89|-2.96|-2.47|4.13|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53998718|778631000|6616829000|8383140700|5654651706|4350376880|32019621|78.34|0|2295
2025-11-19 07:25:24|russ2000_0123|PRI|52|202509|202509|62|201003|202509|13.53|12.74|1.21|1.58|2.08|2.79|2.36|3.88|0.52|0.82|6.74|6.51|1|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10791134800|8903865804|11171887140|53461465|277.59|0|2803
2025-11-19 07:25:26|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-11-19 07:25:27|russ2000_0127|VSAT|105|202509|202509|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.84|2.77|0.88|0.36|1.56|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|115738990|1230074000|3020797000|9860535900|3962994940|1831572300|117864998|29.3|0|6100
2025-11-19 07:25:29|russ2000_0128|NJR|149|202506|202506|140|199009|202509|19.08|11.77|1.16|2.32|0.82|2.31|2.24|1.99|1.02|1.47|2.16|-9.26|4.63|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20932865|13601000|4005652000|8378610000|4833210330|4611036600|28541969|48.15|0|1108
2025-11-19 07:25:32|russ2000_0131|UBSI|146|202509|202509|139|199012|202509|15.77|12.21|4.78|-0.66|4.46|2.97|1.76|0.96|0.74|0.15|3.73|6.67|4.03|3.98|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6049278900|5252946863|4461025038|21758570|37.21|0|2204
2025-11-19 07:25:34|russ2000_0132|NHI|122|202509|202509|135|199112|202509|18.96|25.06|13.47|12.76|10.61|10.3|6.28|2.56|1.07|0.75|6.82|3.35|7.57|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58900089|81625000|519479000|4832299800|3787260750|3549675000|16591608|79.5|0|16
2025-11-19 07:25:37|russ2000_0134|RHP|102|202509|202509|115|199612|202509|124.06|24.16|3.26|3.89|2.17|2.35|3.62|7.44|2.07|5.45|1.5|10.89|2.14|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106054485|516555000|3121446000|9713183000|5644170000|4925120660|54065902|89.59|0|1206
2025-11-19 07:25:39|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 07:25:39|russ2000_0137|HNI|151|202509|202509|139|199012|202509|28.8|15.7|0.95|0.74|0.9|0.86|3.6|2.57|0.4|0.55|4.38|6.7|2.24|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45467248|28100000|440422000|2578496400|2147196405|2015018500|35134972|46.85|0|8500
2025-11-19 07:25:42|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 07:25:43|russ2000_0140|HR|113|202509|202509|106|199403|202009|83.77|35.73|12.71|11.3|8.26|5.24|1.66|1.35|0.79|1.01|-0.12|-2.28|6.86|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13832788|43345000|144282000|11082581700|6339423726|2410538880|74402222|18.03|0|297
2025-11-19 07:25:45|russ2000_0141|POST|43|202506|202506|52|201209|202509|60.09|18.4|2.05|1.99|1.09|0.87|1.49|1.46|1.55|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|657463415|1064000000|1721800000|12132224300|5838324348|7437616000|79098677|107.48|0|10100
2025-11-19 07:25:47|russ2000_0142|OLN|150|202509|202509|156|198609|202509|44.82|53.89|0.85|1.03|0.62|0.43|1.77|1.45|0.86|1.68|3.04|3.8|4.92|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142674815|140300000|3606700000|6047296300|2851896285|3945921000|62622311|24.99|0|6500
2025-11-19 07:25:52|russ2000_0144|TXRH|72|202509|202509|84|200409|202509|31.62|25.38|1.51|1.66|1.75|1.9|4.25|7.53|0.17|0.64|3.5|2.48|1.79|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85253368|108172000|1589433000|11844529400|11003815430|11524330150|195571111|166.15|0|67900
2025-11-19 07:25:54|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-11-19 07:25:56|russ2000_0146|ACIW|111|202509|202509|120|199509|202509|104.32|21.34|2.8|3.1|2.8|3.22|4.56|3.68|3.12|0.62|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|97050593|199268000|123827000|6164687200|5448840228|6188021280|49337881|52.77|0|4018
2025-11-19 07:25:58|russ2000_0147|NWE|151|202509|202509|80|200509|202509|17.57|16.59|2.88|3.91|1.83|2.29|1.49|1.25|1.33|1.15|1.09|3.89|3.83|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26403609|30474000|4860759000|6870175700|3598706749|2964317970|26668796|58.61|0|1533
2025-11-19 07:26:00|russ2000_0149|FCNCA|127|202509|202509|135|199112|202509|13.23|10.58|0.78|-4.04|2.11|1.65|1.21|1.07|0.77|1.77|1.47|20.41|0.92|0.44|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|62473694400|22576694376|17599251256|300765549|1789.16|0|7176
2025-11-19 07:26:03|russ2000_0150|MTX|122|202509|202509|132|199209|202509|41.73|1353.52|1.46|1.47|1.34|0.95|1.76|1.16|0.4|0.58|1.68|5.07|0.33|0.71|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158024888|328300000|1023600000|2632783300|1934062716|2118292000|13813624|62.12|0|3628
2025-11-19 07:26:06|russ2000_0151|CAKE|116|202509|202509|107|199306|202003|29.45|5.79|1.66|0.71|1.71|0.54|3.88|3.49|0.08|0.68|6.75|0.73|2.32|4.99|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|51928105|189978000|2074026000|4671264900|2722142944|2397275360|67563526|54.64|0|46250
2025-11-19 07:26:08|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-11-19 07:26:10|russ2000_0153|EPAM|46|202509|202509|55|201112|202509|40.04|23.01|3.4|6.85|3.56|1.62|5.39|2.23|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|435372721|1239554000|402119000|7241964100|8325719060|8782944498|128088958|150.79|0|36739
2025-11-19 07:26:12|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|817630904|813169126|274830|20.0981|0|6584
2025-11-19 07:26:14|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-11-19 07:26:15|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-11-19 07:26:18|russ2000_0157|ABG|78|202509|202509|91|200212|202509|12.53|8.58|0.4|0.43|0.19|0.27|2.33|1.23|2.98|1.54|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43277115|33100000|1013000000|10704630200|4752230225|4717885000|35905720|244.45|0|8500
2025-11-19 13:45:05|russ2000_0000|QRVO|31|202509|202509|43|201412|202509|111.16|39.33|3.68|4.82|3.41|2.34|2.69|2.4|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8877631000|8431731000|10633681080|184149876|91.08|0|7900
2025-11-19 13:45:06|russ2000_0002|PBYI|54|202509|202509|4|202409|202509|5.33|7.17|4.14|1.62|3.02|1.25|19.38|2.32|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|212113600|267540633|212387256|3038228|5.31|0|269
2025-11-19 13:45:07|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:45:08|russ2000_0004|DXCM|66|202509|202509|28|201809|202509|130.07|37.45|20.69|21.94|19.95|6.07|21.09|9.63|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|25496600000|26243100000|6527130000|384175098|67.29|0|5200
2025-11-19 13:45:09|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.83|101.49|0.81|1.41|0.72|0.81|3.79|2.52|1.21|1.43|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-19 13:45:11|russ2000_0006|ODP|137|202509|202509|143|198912|202509|47.85|298.5|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1445783500|838783515|1503900000|25775470|27.85|0|40000
2025-11-19 13:45:13|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.79|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8591456600|1789456644|1336764000|86870759|4.92|0|21569
2025-11-19 13:45:16|russ2000_0008|GPK|123|202509|202509|127|199312|202509|25.73|11.52|1.01|1.23|0.48|0.68|1.88|1.76|2.81|1.8|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|11574359500|5775359453|5434589000|74167444|19.57|0|18000
2025-11-19 13:45:17|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.88|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-11-19 13:45:19|russ2000_0010|CGNX|130|202509|202509|143|198912|202509|42.95|69.97|7.09|15.19|7.84|7.93|4.65|5.1|0|0.05|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-19 13:45:21|russ2000_0012|SSNC|59|202509|202509|62|201003|202509|62.18|26.42|6.08|4.77|4.63|3.66|2.67|3.12|0.87|0.98|-5.68|3.11|0.81|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|25012060000|21613060000|23592408000|95670854|88.76|0|22800
2025-11-19 13:45:23|russ2000_0013|WEX|66|202509|202509|79|200512|202509|31.5|20.46|5.27|4.61|4.23|2.23|5.35|4.83|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4812855200|5397655179|6896505870|55048454|157.53|0|5000
2025-11-19 13:45:24|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-11-19 13:45:25|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:45:26|russ2000_0017|TYL|134|202509|202509|142|199003|202509|65.28|72.85|6.09|12.18|7.57|9.99|4.65|6.25|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-19 13:45:28|russ2000_0018|STE|122|202509|202509|132|199209|202509|61.34|35.22|2.4|5.17|2.43|4.29|3.51|3.46|0.31|0.29|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|26026764000|24273864000|21199669440|132086903|247.44|0|13000
2025-11-19 13:45:30|russ2000_0019|HIW|107|202509|202509|120|199509|202509|36.26|27.6|9.3|7.91|5.04|4.29|1.75|1.48|1.18|1.44|-0.2|4.13|6|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-19 13:45:32|russ2000_0021|BDC|111|202509|202509|125|199406|202509|30.75|21.36|1.36|1.47|1.15|1.83|2.99|3.8|1.01|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5818757900|4726129920|5371859550|33453365|120.27|0|7000
2025-11-19 13:45:34|russ2000_0022|RLJ|47|202509|202509|56|201109|202509|99.57|148.76|3.98|3.31|2.3|0.8|1.16|0.6|0.71|1.07|4.88|10.14|5.77|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3404257600|1087550640|1177514640|16421260|7.2|0|87
2025-11-19 13:45:35|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.31|69.64|2.55|8.29|2.65|10.42|3.3|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|44235172850|43608848180|86938059|317.77|0|5900
2025-11-19 13:45:37|russ2000_0025|MANH|99|202509|202509|110|199803|202509|49.79|58.22|4.35|9.81|5.44|11.8|12.74|39.94|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|12135514900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-19 13:45:39|russ2000_0027|WST|151|202509|202509|139|199012|202509|36.99|38.86|1.92|9.87|1.95|6.33|2.9|6.18|0.48|0.1|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|18537942000|18863442009|19884614000|159093211|262.33|0|8200
2025-11-19 13:45:41|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.68|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|1228858488|1335417720|33028852|20.28|0|6200
2025-11-19 13:45:42|russ2000_0031|TDY|95|202509|202509|104|199909|202509|21.59|33.96|1.5|3.78|1.53|4.62|3.19|2.61|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-19 13:45:44|russ2000_0032|FAF|52|202509|202509|61|201006|202509|16.64|13.81|0.62|0.8|0.77|0.94|1.27|1.23|0.19|0.33|2.67|3.64|2.65|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8337056000|6546056000|7249034320|42421040|64.24|0|18412
2025-11-19 13:45:45|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-11-19 13:45:46|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.66|20.03|2.81|6.29|2.2|1.86|3.35|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|5332938156|5934831630|117432831|148.33|0|43200
2025-11-19 13:45:48|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:45:49|russ2000_0037|CUBE|72|202509|202509|84|200409|202509|122|26.09|10.61|12.45|6.91|8.4|2.27|3.33|0.82|1.26|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|12724119300|9271915298|7895846720|67505287|40.66|0|3011
2025-11-19 13:45:50|russ2000_0038|PB|94|202509|202509|107|199812|202509|15.48|11.85|5.86|4.39|5.33|3.59|1.53|0.82|0.2|0.34|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|8923454200|6302792185|6147858300|71244485|66.35|0|3901
2025-11-19 13:45:52|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.89|-3.22|12.22|30.93|2.6|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3365382300|302875300|367235800|21223330|16.04|0|5200
2025-11-19 13:45:54|russ2000_0040|THS|69|202509|202509|81|200506|202509|35.74|49.67|1.3|0.94|0.86|0.31|1.62|0.81|0.82|1.29|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56209303|21000000|1175900000|2632505000|1020605000|1141865000|20596997|20.21|0|10800
2025-11-19 13:45:56|russ2000_0042|NBIX|101|202509|202509|114|199703|202509|252.32|33.53|23.72|8.53|27.66|5.35|9.58|4.66|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-19 13:45:57|russ2000_0043|FANG|43|202509|202509|52|201209|202509|28.36|9.95|11.73|3.46|8.08|2.71|2.3|1.05|0.39|0.42|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|63287984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-19 13:45:59|russ2000_0044|CW|130|202509|202509|141|199006|202509|18.01|44.23|1.51|1.97|1.5|6.09|2.02|7.96|0.37|0.45|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106999450|225427000|538752000|21054952200|20146983168|22724753700|130191691|542.94|0|9100
2025-11-19 13:46:01|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:46:01|russ2000_0047|CNO|74|202509|202509|87|200312|202509|30.34|13.83|-1.25|-4.44|0.68|0.9|0.7|1.45|0.74|1.55|8.61|16.44|1.72|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7841711600|3790511550|5692866550|31632521|39.55|0|3300
2025-11-19 13:46:03|russ2000_0048|DAN|149|202509|202509|70|200803|202509|19.26|45.35|0.48|0.56|0.35|0.33|2.04|2.24|1.48|3.23|4.65|0.27|1.87|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|5801220700|2443220688|2895780000|32109558|20.04|0|36300
2025-11-19 13:46:05|russ2000_0050|SF|150|202509|202509|145|198906|202509|39.95|20.04|1.13|0.28|1.06|2.03|1.37|2.28|1.13|0.4|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|906399295|3216756000|839984000|11314109800|11567982825|8440692890|84862466|113.47|0|8300
2025-11-19 13:46:07|russ2000_0051|GWRE|44|202506|202506|55|201112|202509|358.19|292.53|8.89|10.36|10.64|16.6|7.89|13.63|0.09|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|590608429|1150643000|169032000|19428865800|19863815796|19466370792|157580788|233.64|0|2690
2025-11-19 13:46:08|russ2000_0052|UNFI|99|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.72|1.41|0.77|2.23|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16173604|44000000|2684024000|5599437900|2280291075|2057836050|42309718|37.65|0|28300
2025-11-19 13:46:10|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.69|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.04|-5.46|-41.35|6.4|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-11-19 13:46:12|russ2000_0055|MTG|120|202509|202509|133|199206|202509|12.54|9.12|2.59|-1.98|3.8|5.66|1.94|1.24|0.38|0.12|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7061787400|6416017350|9636182570|57460318|28.37|0|724
2025-11-19 13:46:15|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:46:16|russ2000_0057|DLX|150|202509|202509|139|199012|202509|14.98|10.61|1.77|0.96|1.51|0.41|6.89|1.31|-21.84|2.26|7.21|6.61|4.12|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80546106|60741000|122905000|2312080400|870522400|812113280|5643767|19.36|0|6352
2025-11-19 13:46:18|russ2000_0058|CASY|150|202506|202506|142|199003|202509|19.88|32.95|0.5|1.02|0.43|1.17|2.71|5.24|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63509201|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-19 13:46:21|russ2000_0059|EPR|94|202509|202509|107|199812|202509|33.23|25.31|13.94|8.61|7.89|6.21|1.45|1.9|0.97|1.28|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-19 13:46:23|russ2000_0060|MKTX|70|202509|202509|83|200412|202509|42.7|29.64|9.87|28.95|11|7.72|7.42|4.7|0|0.05|2.56|0.55|0.94|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198719413|531134000|156394000|6020771400|6473300375|6648160250|169922995|174.25|0|527
2025-11-19 13:46:25|russ2000_0062|AEO|114|202506|202506|126|199403|202509|19.57|16.09|1.09|0.54|1.09|0.59|3.45|1.83|0.11|1.29|6.76|2.42|2.79|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|326897573|126780000|1930842000|4700324300|2829604560|2779123650|112056375|16.71|0|84000
2025-11-19 13:46:27|russ2000_0063|SXT|151|202509|202509|163|198412|202509|19.67|28.7|1.58|2.26|1.26|2.5|2.4|3.38|0.71|0.6|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4654728500|3985443485|3974453650|50690275|93.85|0|4058
2025-11-19 13:46:30|russ2000_0065|SHO|72|202509|202509|84|200409|202509|65.18|1029.67|3.56|3.21|1.93|1.97|1.35|1.06|0.98|0.47|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275877838|197569000|94462000|2789180600|1779473566|2007288250|22533047|9.37|0|47
2025-11-19 13:46:32|russ2000_0066|GNRC|52|202509|202509|58|201103|202509|22.42|31.86|2.77|5.55|2.09|2.29|5.44|3.72|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10950129500|9823902480|10607183820|159589071|167.4|0|5689
2025-11-19 13:46:33|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:46:34|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-11-19 13:46:35|russ2000_0071|RDN|118|202509|202509|131|199212|202509|11.16|9.04|2.31|-1.1|2.94|4.15|1.33|1.05|0.32|0.36|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6570997100|4906832060|7001289780|36840641|36.22|0|1400
2025-11-19 13:46:37|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-11-19 13:46:39|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.9|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-19 13:46:41|russ2000_0076|WWW|149|202509|202509|143|198912|202509|26.33|26.17|1.02|1.39|0.94|1.2|2.3|5.97|0.55|2.18|2.44|5.9|1.07|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87247188|133900000|287300000|2951356200|2248856176|2219896000|47989265|27.44|0|4000
2025-11-19 13:46:44|russ2000_0077|WBS|139|202509|202509|143|198912|202509|16.85|11.07|4.82|0.05|2.64|2.3|1.25|1.07|1.71|0.44|0.02|17.23|2.71|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14234208500|9796716536|5334026720|76699985|59.44|0|3298
2025-11-19 13:46:46|russ2000_0081|SYNA|79|202509|202509|91|200209|202506|67.63|15.7|1.83|1.94|2.33|2.41|25.23|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|267696278|459900000|84300000|3092086500|2671786470|2439738000|25934679|68.34|0|1387
2025-11-19 13:46:48|russ2000_0082|PEB|46|202509|202509|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.52|0.54|1.04|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|117965609|223157000|0|3783537700|1296654685|1487121682|32946121|11.39|0|58
2025-11-19 13:46:50|russ2000_0083|WSO|149|202509|202509|146|198903|202509|23.37|31.54|0.81|1.86|0.78|2.06|2.59|5.82|0.44|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|16812935000|16397761120|15533408150|181482790|404.3|0|5800
2025-11-19 13:46:52|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-11-19 13:46:53|russ2000_0085|IDA|150|202509|202509|139|199012|202509|16.12|22.69|3.2|4.45|1.97|3.95|1.53|2.05|0.99|1.05|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-19 13:46:56|russ2000_0086|POOL|111|202509|202509|120|199509|202509|28.66|28.3|1.23|3.73|1.18|2.2|8.54|8.39|1.25|1.01|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-19 13:46:58|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.63|3.26|1.33|0.65|0.94|2.06|-11.81|-25.13|7.9|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-19 13:47:00|russ2000_0088|GEO|114|202509|202509|125|199406|202509|37.21|12.1|1.74|1.63|1.24|1.14|3|1.87|1.42|1.07|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54334330|183945000|2253527000|4296817000|2852126040|2458062360|49191913|20.49|0|22000
2025-11-19 13:47:02|russ2000_0089|SUI|115|202509|202509|127|199312|202509|148.73|16.15|9.16|13.21|4.75|6.4|6.69|2.28|4.58|0.62|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-19 13:47:04|russ2000_0090|ACAD|74|202509|202509|59|201012|202509|9.26|13.73|4828.79|14.66|4704.68|3.43|7.08|3.94|0|0.06|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|234884501|847019000|14567000|2817365600|3609575640|3340456900|47195831|21.34|0|570
2025-11-19 13:47:06|russ2000_0091|ACHC|44|202509|202509|51|201212|202509|74.54|21|3.22|1.76|1.77|0.69|2.42|0.72|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|64631950|118693000|3636046000|4717203900|2239083940|2193934080|80054620|24.76|0|42800
2025-11-19 13:47:07|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|26.09|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-19 13:47:10|russ2000_0094|ENS|77|202509|202509|82|200503|202509|18.04|13.2|1.02|1.15|0.88|1.19|2|2.26|0.62|0.65|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|226922620|388606000|493173000|5030290600|4202134592|4849610016|36789359|112.96|0|11400
2025-11-19 13:47:12|russ2000_0095|FICO|143|202509|202509|140|199009|202509|38.66|56.38|4.11|10.72|4.93|18.46|7.97|50.14|0.64|-1.77|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121492351|134136000|144442000|38520803600|35563239614|44512788320|444797050|1496.53|0|4065
2025-11-19 13:47:14|russ2000_0096|PCRX|48|202509|202509|41|201506|202509|630.57|57.77|11.68|6.19|9.72|1.67|11.74|1.52|0.79|0.58|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198079652|246334000|191096000|1286205200|1107231243|1088035170|15072323|25.77|0|606
2025-11-19 13:47:15|russ2000_0097|EME|110|202509|202509|119|199512|202509|18.59|26.12|0.28|0.39|0.36|1.82|2.09|8.72|0.43|0.13|3.4|3.18|0.5|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-19 13:47:17|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-11-19 13:47:19|russ2000_0099|EEFT|98|202509|202509|88|200309|202509|40.94|12.82|2.99|1.84|2.58|0.95|5.09|2.76|0.53|1.95|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3894501800|3485301834|4586711445|72259481|87.81|0|7700
2025-11-19 13:47:21|russ2000_0100|CMPR|68|202509|202509|79|200512|202509|74.3|48.28|2.9|1.34|2.73|0.46|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-19 13:47:23|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:47:24|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.93|81.39|0.91|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1171709500|1191487480|992897140|3739059|1.55|0|6096
2025-11-19 13:47:26|russ2000_0105|POR|85|202509|202509|78|200603|202509|20.48|15.96|2.43|2.79|1.43|1.46|1.36|1.23|0.99|1.27|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|9757873600|4871873600|3943500000|48146563|44|0|2949
2025-11-19 13:47:28|russ2000_0107|RH|74|202506|202506|52|201209|202509|99.92|32.08|1.57|3.33|1.55|1.03|53.6|59.85|-1.57|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53732362|34560000|1457943000|7110638300|3233169809|4582145103|165686442|172.49|0|5100
2025-11-19 13:47:30|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-11-19 13:47:31|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-11-19 13:47:32|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.5|6.89|4.19|4.33|3.03|0.5|2.52|0.65|1.09|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61304270|110827000|117498000|4325917500|603441520|710039280|4225506|15.44|0|4412
2025-11-19 13:47:34|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:47:35|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-11-19 13:47:37|russ2000_0117|DRH|66|202509|202509|77|200606|202509|38.11|30.51|3.66|3.12|2.22|1.47|1.17|1.03|0.68|0.76|-2.11|7.98|5.22|5.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98808264|195417000|3127147000|2622147000|1623075044|1598346508|21961254|7.96|0|31
2025-11-19 13:47:39|russ2000_0118|CLDX|143|202509|202509|-174|202606|198200|0|0|66.93|88.11|77.24|660.55|4.98|2.87|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|83277716|577223000|7178000|1144376700|1718978716|571261340|37954289|25.87|0|130
2025-11-19 13:47:41|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:47:42|russ2000_0120|CBRL|149|202506|202506|145|198906|202509|23.16|16.32|1.22|1.38|1.11|0.22|3.84|1.63|1.27|2.56|6.2|5.28|1.31|2.97|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61424421|39643000|1822010000|1890421200|750421490|798501280|39002658|33.7|0|55000
2025-11-19 13:47:45|russ2000_0121|SWX|150|202509|202509|143|198912|202509|19.72|12.21|1.76|1.94|0.78|1.41|1.47|1.44|1.52|0.89|-2.96|-2.47|4.13|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53998718|778631000|6616829000|8383140700|5654651706|4350376880|32019621|78.34|0|2295
2025-11-19 13:47:47|russ2000_0123|PRI|52|202509|202509|62|201003|202509|13.53|12.74|1.21|1.58|2.08|2.79|2.36|3.88|0.52|0.82|6.74|6.51|1|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10791134800|8903865804|11171887140|53461465|277.59|0|2803
2025-11-19 13:47:49|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-11-19 13:47:50|russ2000_0127|VSAT|105|202509|202509|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.84|2.77|0.88|0.36|1.56|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|115738990|1230074000|3020797000|9860535900|3962994940|1831572300|117864998|29.3|0|6100
2025-11-19 13:47:52|russ2000_0128|NJR|149|202506|202506|140|199009|202509|19.08|11.77|1.16|2.32|0.82|2.31|2.24|1.99|1.02|1.47|2.16|-9.26|4.63|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20932865|13601000|4005652000|8378610000|4833210330|4611036600|28541969|48.15|0|1108
2025-11-19 13:47:55|russ2000_0131|UBSI|146|202509|202509|139|199012|202509|15.77|12.21|4.78|-0.66|4.46|2.97|1.76|0.96|0.74|0.15|3.73|6.67|4.03|3.98|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6049278900|5252946863|4461025038|21758570|37.21|0|2204
2025-11-19 13:47:57|russ2000_0132|NHI|122|202509|202509|135|199112|202509|18.96|25.06|13.47|12.76|10.61|10.3|6.28|2.56|1.07|0.75|6.82|3.35|7.57|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58900089|81625000|519479000|4832299800|3787260750|3549675000|16591608|79.5|0|16
2025-11-19 13:47:59|russ2000_0134|RHP|102|202509|202509|115|199612|202509|124.06|24.16|3.26|3.89|2.17|2.35|3.62|7.44|2.07|5.45|1.5|10.89|2.14|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106054485|516555000|3121446000|9713183000|5644170000|4925120660|54065902|89.59|0|1206
2025-11-19 13:48:02|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:48:02|russ2000_0137|HNI|151|202509|202509|139|199012|202509|28.8|15.7|0.95|0.74|0.9|0.86|3.6|2.57|0.4|0.55|4.38|6.7|2.24|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45467248|28100000|440422000|2578496400|2147196405|2015018500|35134972|46.85|0|8500
2025-11-19 13:48:05|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:48:05|russ2000_0140|HR|113|202509|202509|106|199403|202009|83.77|35.73|12.71|11.3|8.26|5.24|1.66|1.35|0.79|1.01|-0.12|-2.28|6.86|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13832788|43345000|144282000|11082581700|6339423726|2410538880|74402222|18.03|0|297
2025-11-19 13:48:08|russ2000_0141|POST|43|202506|202506|52|201209|202509|60.09|18.4|2.05|1.99|1.09|0.87|1.49|1.46|1.55|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|657463415|1064000000|1721800000|12132224300|5838324348|7437616000|79098677|107.48|0|10100
2025-11-19 13:48:09|russ2000_0142|OLN|150|202509|202509|156|198609|202509|44.82|53.89|0.85|1.03|0.62|0.43|1.77|1.45|0.86|1.68|3.04|3.8|4.92|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142674815|140300000|3606700000|6047296300|2851896285|3945921000|62622311|24.99|0|6500
2025-11-19 13:48:12|russ2000_0144|TXRH|72|202509|202509|84|200409|202509|31.62|25.38|1.51|1.66|1.75|1.9|4.25|7.53|0.17|0.64|3.5|2.48|1.79|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85253368|108172000|1589433000|11844529400|11003815430|11524330150|195571111|166.15|0|67900
2025-11-19 13:48:13|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-11-19 13:48:15|russ2000_0146|ACIW|111|202509|202509|120|199509|202509|104.32|21.34|2.8|3.1|2.8|3.22|4.56|3.68|3.12|0.62|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|97050593|199268000|123827000|6164687200|5448840228|6188021280|49337881|52.77|0|4018
2025-11-19 13:48:18|russ2000_0147|NWE|151|202509|202509|80|200509|202509|17.57|16.59|2.88|3.91|1.83|2.29|1.49|1.25|1.33|1.15|1.09|3.89|3.83|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26403609|30474000|4860759000|6870175700|3598706749|2964317970|26668796|58.61|0|1533
2025-11-19 13:48:20|russ2000_0149|FCNCA|127|202509|202509|135|199112|202509|13.23|10.58|0.78|-4.04|2.11|1.65|1.21|1.07|0.77|1.77|1.47|20.41|0.92|0.44|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|62473694400|22576694376|17599251256|300765549|1789.16|0|7176
2025-11-19 13:48:22|russ2000_0150|MTX|122|202509|202509|132|199209|202509|41.73|1353.52|1.46|1.47|1.34|0.95|1.76|1.16|0.4|0.58|1.68|5.07|0.33|0.71|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158024888|328300000|1023600000|2632783300|1934062716|2118292000|13813624|62.12|0|3628
2025-11-19 13:48:25|russ2000_0151|CAKE|116|202509|202509|129|199306|202509|28.9|16.59|1.66|0.71|1.66|0.72|4|6.4|0.26|5.03|6.75|0.73|2.28|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|51928105|189978000|2074026000|4671264900|2722142944|2397275360|67563526|54.64|0|46250
2025-11-19 13:48:27|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-11-19 13:48:30|russ2000_0153|EPAM|46|202509|202509|55|201112|202509|40.04|23.01|3.4|6.85|3.56|1.62|5.39|2.23|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|435372721|1239554000|402119000|7241964100|8325719060|8782944498|128088958|150.79|0|36739
2025-11-19 13:48:31|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|817630904|813169126|274830|20.0981|0|6584
2025-11-19 13:48:33|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-11-19 13:48:34|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-11-19 13:48:36|russ2000_0157|ABG|78|202509|202509|91|200212|202509|12.53|8.58|0.4|0.43|0.19|0.27|2.33|1.23|2.98|1.54|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43277115|33100000|1013000000|10704630200|4752230225|4717885000|35905720|244.45|0|8500
2025-11-19 14:06:04|russ2000_0000|QRVO|31|202509|202509|43|201412|202509|111.16|39.33|3.68|4.82|3.41|2.34|2.69|2.4|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8877631000|8431731000|10633681080|184149876|91.08|0|7900
2025-11-19 14:06:05|russ2000_0002|PBYI|54|202509|202509|4|202409|202509|5.33|7.17|4.14|1.62|3.02|1.25|19.38|2.32|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|212113600|267540633|212387256|3038228|5.31|0|269
2025-11-19 14:06:06|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:06:07|russ2000_0004|DXCM|66|202509|202509|28|201809|202509|130.07|37.45|20.69|21.94|19.95|6.07|21.09|9.63|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|25496600000|26243100000|6527130000|384175098|67.29|0|5200
2025-11-19 14:06:09|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.83|101.49|0.81|1.41|0.72|0.81|3.79|2.52|1.21|1.43|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-19 14:06:11|russ2000_0006|ODP|137|202509|202509|143|198912|202509|47.85|298.5|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1445783500|838783515|1503900000|25775470|27.85|0|40000
2025-11-19 14:06:13|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.79|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8591456600|1789456644|1336764000|86870759|4.92|0|21569
2025-11-19 14:06:14|russ2000_0008|GPK|123|202509|202509|127|199312|202509|25.73|11.52|1.01|1.23|0.48|0.68|1.88|1.76|2.81|1.8|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|11574359500|5775359453|5434589000|74167444|19.57|0|18000
2025-11-19 14:06:16|russ2000_0009|MMS|98|202506|202506|112|199709|202509|29.88|16.84|1.45|1.34|1.55|0.99|3.63|2.9|0.06|1|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118720000|105376000|244360000|6823804000|5148699500|5674259740|55253809|91.37|0|29600
2025-11-19 14:06:17|russ2000_0010|CGNX|130|202509|202509|143|198912|202509|42.95|69.97|7.09|15.19|7.84|7.93|4.65|5.1|0|0.05|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-19 14:06:19|russ2000_0012|SSNC|59|202509|202509|62|201003|202509|62.18|26.42|6.08|4.77|4.63|3.66|2.67|3.12|0.87|0.98|-5.68|3.11|0.81|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|25012060000|21613060000|23592408000|95670854|88.76|0|22800
2025-11-19 14:06:21|russ2000_0013|WEX|66|202509|202509|79|200512|202509|31.5|20.46|5.27|4.61|4.23|2.23|5.35|4.83|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4812855200|5397655179|6896505870|55048454|157.53|0|5000
2025-11-19 14:06:22|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-11-19 14:06:23|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:06:24|russ2000_0017|TYL|134|202509|202509|142|199003|202509|65.28|72.85|6.09|12.18|7.57|9.99|4.65|6.25|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-19 14:06:26|russ2000_0018|STE|122|202509|202509|132|199209|202509|61.34|35.22|2.4|5.17|2.43|4.29|3.51|3.46|0.31|0.29|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|26026764000|24273864000|21199669440|132086903|247.44|0|13000
2025-11-19 14:06:27|russ2000_0019|HIW|107|202509|202509|120|199509|202509|36.26|27.6|9.3|7.91|5.04|4.29|1.75|1.48|1.18|1.44|-0.2|4.13|6|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-19 14:06:29|russ2000_0021|BDC|111|202509|202509|125|199406|202509|30.75|21.36|1.36|1.47|1.15|1.83|2.99|3.8|1.01|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5818757900|4726129920|5371859550|33453365|120.27|0|7000
2025-11-19 14:06:31|russ2000_0022|RLJ|47|202509|202509|56|201109|202509|99.57|148.76|3.98|3.31|2.3|0.8|1.16|0.6|0.71|1.07|4.88|10.14|5.77|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3404257600|1087550640|1177514640|16421260|7.2|0|87
2025-11-19 14:06:32|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.31|69.64|2.55|8.29|2.65|10.42|3.3|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|44235172850|43608848180|86938059|317.77|0|5900
2025-11-19 14:06:34|russ2000_0025|MANH|99|202509|202509|110|199803|202509|49.79|58.22|4.35|9.81|5.44|11.8|12.74|39.94|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|12135514900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-19 14:06:36|russ2000_0027|WST|151|202509|202509|139|199012|202509|36.99|38.86|1.92|9.87|1.95|6.33|2.9|6.18|0.48|0.1|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|18537942000|18863442009|19884614000|159093211|262.33|0|8200
2025-11-19 14:06:39|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.68|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|1228858488|1335417720|33028852|20.28|0|6200
2025-11-19 14:06:40|russ2000_0031|TDY|95|202509|202509|104|199909|202509|21.59|33.96|1.5|3.78|1.53|4.62|3.19|2.61|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-19 14:06:42|russ2000_0032|FAF|52|202509|202509|61|201006|202509|16.64|13.81|0.62|0.8|0.77|0.94|1.27|1.23|0.19|0.33|2.67|3.64|2.65|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8337056000|6546056000|7249034320|42421040|64.24|0|18412
2025-11-19 14:06:43|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-11-19 14:06:44|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.66|20.03|2.81|6.29|2.2|1.86|3.35|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|5332938156|5934831630|117432831|148.33|0|43200
2025-11-19 14:06:46|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:06:47|russ2000_0037|CUBE|72|202509|202509|84|200409|202509|122|26.09|10.61|12.45|6.91|8.4|2.27|3.33|0.82|1.26|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|12724119300|9271915298|7895846720|67505287|40.66|0|3011
2025-11-19 14:06:48|russ2000_0038|PB|94|202509|202509|107|199812|202509|15.48|11.85|5.86|4.39|5.33|3.59|1.53|0.82|0.2|0.34|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|8923454200|6302792185|6147858300|71244485|66.35|0|3901
2025-11-19 14:06:50|russ2000_0039|JACK|121|202503|202503|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.89|-3.22|12.22|30.93|2.6|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35105709|45592000|1259231000|3365382300|302875300|367235800|21223330|16.04|0|5200
2025-11-19 14:06:52|russ2000_0040|THS|69|202509|202509|81|200506|202509|35.74|49.67|1.3|0.94|0.86|0.31|1.62|0.81|0.82|1.29|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56209303|21000000|1175900000|2632505000|1020605000|1141865000|20596997|20.21|0|10800
2025-11-19 14:06:53|russ2000_0042|NBIX|101|202509|202509|114|199703|202509|252.32|33.53|23.72|8.53|27.66|5.35|9.58|4.66|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-19 14:06:55|russ2000_0043|FANG|43|202509|202509|52|201209|202509|28.36|9.95|11.73|3.46|8.08|2.71|2.3|1.05|0.39|0.42|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|63287984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-19 14:06:56|russ2000_0044|CW|130|202509|202509|141|199006|202509|18.01|44.23|1.51|1.97|1.5|6.09|2.02|7.96|0.37|0.45|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106999450|225427000|538752000|21054952200|20146983168|22724753700|130191691|542.94|0|9100
2025-11-19 14:06:58|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:06:59|russ2000_0047|CNO|74|202509|202509|87|200312|202509|30.34|13.83|-1.25|-4.44|0.68|0.9|0.7|1.45|0.74|1.55|8.61|16.44|1.72|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7841711600|3790511550|5692866550|31632521|39.55|0|3300
2025-11-19 14:07:00|russ2000_0048|DAN|149|202509|202509|70|200803|202509|19.26|45.35|0.48|0.56|0.35|0.33|2.04|2.24|1.48|3.23|4.65|0.27|1.87|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|5801220700|2443220688|2895780000|32109558|20.04|0|36300
2025-11-19 14:07:03|russ2000_0050|SF|150|202509|202509|145|198906|202509|39.95|20.04|1.13|0.28|1.06|2.03|1.37|2.28|1.13|0.4|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|906399295|3216756000|839984000|11314109800|11567982825|8440692890|84862466|113.47|0|8300
2025-11-19 14:07:05|russ2000_0051|GWRE|44|202506|202506|55|201112|202509|358.19|292.53|8.89|10.36|10.64|16.6|7.89|13.63|0.09|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|590608429|1150643000|169032000|19428865800|19863815796|19466370792|157580788|233.64|0|2690
2025-11-19 14:07:07|russ2000_0052|UNFI|99|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.72|1.41|0.77|2.23|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16173604|44000000|2684024000|5599437900|2280291075|2057836050|42309718|37.65|0|28300
2025-11-19 14:07:09|russ2000_0054|TEN|87|202506|202506|87|200312|202509|20.69|7.95|0.47|0.42|0.25|0.85|17.81|0.38|8.43|1.04|-5.46|-41.35|6.4|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|216863333|287220000|2939000000|2267523300|669435272|1807614776|9762313|22.22|0|78000
2025-11-19 14:07:11|russ2000_0055|MTG|120|202509|202509|133|199206|202509|12.54|9.12|2.59|-1.98|3.8|5.66|1.94|1.24|0.38|0.12|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7061787400|6416017350|9636182570|57460318|28.37|0|724
2025-11-19 14:07:13|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:07:14|russ2000_0057|DLX|150|202509|202509|139|199012|202509|14.98|10.61|1.77|0.96|1.51|0.41|6.89|1.31|-21.84|2.26|7.21|6.61|4.12|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80546106|60741000|122905000|2312080400|870522400|812113280|5643767|19.36|0|6352
2025-11-19 14:07:16|russ2000_0058|CASY|150|202506|202506|142|199003|202509|19.88|32.95|0.5|1.02|0.43|1.17|2.71|5.24|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63509201|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-19 14:07:19|russ2000_0059|EPR|94|202509|202509|107|199812|202509|33.23|25.31|13.94|8.61|7.89|6.21|1.45|1.9|0.97|1.28|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-19 14:07:21|russ2000_0060|MKTX|70|202509|202509|83|200412|202509|42.7|29.64|9.87|28.95|11|7.72|7.42|4.7|0|0.05|2.56|0.55|0.94|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198719413|531134000|156394000|6020771400|6473300375|6648160250|169922995|174.25|0|527
2025-11-19 14:07:23|russ2000_0062|AEO|114|202506|202506|126|199403|202509|19.57|16.09|1.09|0.54|1.09|0.59|3.45|1.83|0.11|1.29|6.76|2.42|2.79|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|326897573|126780000|1930842000|4700324300|2829604560|2779123650|112056375|16.71|0|84000
2025-11-19 14:07:25|russ2000_0063|SXT|151|202509|202509|163|198412|202509|19.67|28.7|1.58|2.26|1.26|2.5|2.4|3.38|0.71|0.6|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4654728500|3985443485|3974453650|50690275|93.85|0|4058
2025-11-19 14:07:27|russ2000_0065|SHO|72|202509|202509|84|200409|202509|65.18|1029.67|3.56|3.21|1.93|1.97|1.35|1.06|0.98|0.47|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275877838|197569000|94462000|2789180600|1779473566|2007288250|22533047|9.37|0|47
2025-11-19 14:07:29|russ2000_0066|GNRC|52|202509|202509|58|201103|202509|22.42|31.86|2.77|5.55|2.09|2.29|5.44|3.72|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10950129500|9823902480|10607183820|159589071|167.4|0|5689
2025-11-19 14:07:31|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:07:31|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-11-19 14:07:32|russ2000_0071|RDN|118|202509|202509|131|199212|202509|11.16|9.04|2.31|-1.1|2.94|4.15|1.33|1.05|0.32|0.36|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6570997100|4906832060|7001289780|36840641|36.22|0|1400
2025-11-19 14:07:34|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-11-19 14:07:36|russ2000_0073|WWD|98|202506|202506|112|199709|202509|138.9|39.98|1.6|2.23|1.7|4.52|2.62|6.14|0.47|0.39|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|67250765|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-19 14:07:38|russ2000_0076|WWW|149|202509|202509|143|198912|202509|26.33|26.17|1.02|1.39|0.94|1.2|2.3|5.97|0.55|2.18|2.44|5.9|1.07|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87247188|133900000|287300000|2951356200|2248856176|2219896000|47989265|27.44|0|4000
2025-11-19 14:07:40|russ2000_0077|WBS|139|202509|202509|143|198912|202509|16.85|11.07|4.82|0.05|2.64|2.3|1.25|1.07|1.71|0.44|0.02|17.23|2.71|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14234208500|9796716536|5334026720|76699985|59.44|0|3298
2025-11-19 14:07:43|russ2000_0081|SYNA|79|202509|202509|91|200209|202506|67.63|15.7|1.83|1.94|2.33|2.41|25.23|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|267696278|459900000|84300000|3092086500|2671786470|2439738000|25934679|68.34|0|1387
2025-11-19 14:07:45|russ2000_0082|PEB|46|202509|202509|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.52|0.54|1.04|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|117965609|223157000|0|3783537700|1296654685|1487121682|32946121|11.39|0|58
2025-11-19 14:07:46|russ2000_0083|WSO|149|202509|202509|146|198903|202509|23.37|31.54|0.81|1.86|0.78|2.06|2.59|5.82|0.44|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|16812935000|16397761120|15533408150|181482790|404.3|0|5800
2025-11-19 14:07:48|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-11-19 14:07:49|russ2000_0085|IDA|150|202509|202509|139|199012|202509|16.12|22.69|3.2|4.45|1.97|3.95|1.53|2.05|0.99|1.05|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-19 14:07:52|russ2000_0086|POOL|111|202509|202509|120|199509|202509|28.66|28.3|1.23|3.73|1.18|2.2|8.54|8.39|1.25|1.01|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-19 14:07:54|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.63|3.26|1.33|0.65|0.94|2.06|-11.81|-25.13|7.9|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-19 14:07:56|russ2000_0088|GEO|114|202509|202509|125|199406|202509|37.21|12.1|1.74|1.63|1.24|1.14|3|1.87|1.42|1.07|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54334330|183945000|2253527000|4296817000|2852126040|2458062360|49191913|20.49|0|22000
2025-11-19 14:07:59|russ2000_0089|SUI|115|202509|202509|127|199312|202509|148.73|16.15|9.16|13.21|4.75|6.4|6.69|2.28|4.58|0.62|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-19 14:08:01|russ2000_0090|ACAD|74|202509|202509|59|201012|202509|9.26|13.73|4828.79|14.66|4704.68|3.43|7.08|3.94|0|0.06|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|234884501|847019000|14567000|2817365600|3609575640|3340456900|47195831|21.34|0|570
2025-11-19 14:08:03|russ2000_0091|ACHC|44|202509|202509|51|201212|202509|74.54|21|3.22|1.76|1.77|0.69|2.42|0.72|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|64631950|118693000|3636046000|4717203900|2239083940|2193934080|80054620|24.76|0|42800
2025-11-19 14:08:05|russ2000_0092|MOG.A|148|202506|202506|162|198503|202509|26.09|31.55|1.06|1.01|0.7|1.79|1.58|3.38|1.15|0.66|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81642412|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-19 14:08:07|russ2000_0094|ENS|77|202509|202509|82|200503|202509|18.04|13.2|1.02|1.15|0.88|1.19|2|2.26|0.62|0.65|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|226922620|388606000|493173000|5030290600|4202134592|4849610016|36789359|112.96|0|11400
2025-11-19 14:08:09|russ2000_0095|FICO|143|202509|202509|140|199009|202509|38.66|56.38|4.11|10.72|4.93|18.46|7.97|50.14|0.64|-1.77|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121492351|134136000|144442000|38520803600|35563239614|44512788320|444797050|1496.53|0|4065
2025-11-19 14:08:12|russ2000_0096|PCRX|48|202509|202509|41|201506|202509|630.57|57.77|11.68|6.19|9.72|1.67|11.74|1.52|0.79|0.58|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198079652|246334000|191096000|1286205200|1107231243|1088035170|15072323|25.77|0|606
2025-11-19 14:08:13|russ2000_0097|EME|110|202509|202509|119|199512|202509|18.59|26.12|0.28|0.39|0.36|1.82|2.09|8.72|0.43|0.13|3.4|3.18|0.5|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-19 14:08:16|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-11-19 14:08:18|russ2000_0099|EEFT|98|202509|202509|88|200309|202509|40.94|12.82|2.99|1.84|2.58|0.95|5.09|2.76|0.53|1.95|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3894501800|3485301834|4586711445|72259481|87.81|0|7700
2025-11-19 14:08:20|russ2000_0100|CMPR|68|202509|202509|79|200512|202509|74.3|48.28|2.9|1.34|2.73|0.46|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-19 14:08:21|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:08:22|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.93|81.39|0.91|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1171709500|1191487480|992897140|3739059|1.55|0|6096
2025-11-19 14:08:24|russ2000_0105|POR|85|202509|202509|78|200603|202509|20.48|15.96|2.43|2.79|1.43|1.46|1.36|1.23|0.99|1.27|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|9757873600|4871873600|3943500000|48146563|44|0|2949
2025-11-19 14:08:26|russ2000_0107|RH|74|202506|202506|52|201209|202509|99.92|32.08|1.57|3.33|1.55|1.03|53.6|59.85|-1.57|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53732362|34560000|1457943000|7110638300|3233169809|4582145103|165686442|172.49|0|5100
2025-11-19 14:08:28|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-11-19 14:08:30|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-11-19 14:08:31|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.5|6.89|4.19|4.33|3.03|0.5|2.52|0.65|1.09|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61304270|110827000|117498000|4325917500|603441520|710039280|4225506|15.44|0|4412
2025-11-19 14:08:33|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:08:34|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-11-19 14:08:36|russ2000_0117|DRH|66|202509|202509|77|200606|202509|38.11|30.51|3.66|3.12|2.22|1.47|1.17|1.03|0.68|0.76|-2.11|7.98|5.22|5.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98808264|195417000|3127147000|2622147000|1623075044|1598346508|21961254|7.96|0|31
2025-11-19 14:08:38|russ2000_0118|CLDX|143|202509|202509|-174|202606|198200|0|0|66.93|88.11|77.24|660.55|4.98|2.87|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|83277716|577223000|7178000|1144376700|1718978716|571261340|37954289|25.87|0|130
2025-11-19 14:08:40|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:08:41|russ2000_0120|CBRL|149|202506|202506|145|198906|202509|23.16|16.32|1.22|1.38|1.11|0.22|3.84|1.63|1.27|2.56|6.2|5.28|1.31|2.97|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61424421|39643000|1822010000|1890421200|750421490|798501280|39002658|33.7|0|55000
2025-11-19 14:08:43|russ2000_0121|SWX|150|202509|202509|143|198912|202509|19.72|12.21|1.76|1.94|0.78|1.41|1.47|1.44|1.52|0.89|-2.96|-2.47|4.13|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53998718|778631000|6616829000|8383140700|5654651706|4350376880|32019621|78.34|0|2295
2025-11-19 14:08:46|russ2000_0123|PRI|52|202509|202509|62|201003|202509|13.53|12.74|1.21|1.58|2.08|2.79|2.36|3.88|0.52|0.82|6.74|6.51|1|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10791134800|8903865804|11171887140|53461465|277.59|0|2803
2025-11-19 14:08:47|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-11-19 14:08:48|russ2000_0127|VSAT|105|202509|202509|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.84|2.77|0.88|0.36|1.56|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|115738990|1230074000|3020797000|9860535900|3962994940|1831572300|117864998|29.3|0|6100
2025-11-19 14:08:50|russ2000_0128|NJR|149|202506|202506|140|199009|202509|19.08|11.77|1.16|2.32|0.82|2.31|2.24|1.99|1.02|1.47|2.16|-9.26|4.63|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20932865|13601000|4005652000|8378610000|4833210330|4611036600|28541969|48.15|0|1108
2025-11-19 14:08:53|russ2000_0131|UBSI|146|202509|202509|139|199012|202509|15.77|12.21|4.78|-0.66|4.46|2.97|1.76|0.96|0.74|0.15|3.73|6.67|4.03|3.98|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6049278900|5252946863|4461025038|21758570|37.21|0|2204
2025-11-19 14:08:55|russ2000_0132|NHI|122|202509|202509|135|199112|202509|18.96|25.06|13.47|12.76|10.61|10.3|6.28|2.56|1.07|0.75|6.82|3.35|7.57|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58900089|81625000|519479000|4832299800|3787260750|3549675000|16591608|79.5|0|16
2025-11-19 14:08:57|russ2000_0134|RHP|102|202509|202509|115|199612|202509|124.06|24.16|3.26|3.89|2.17|2.35|3.62|7.44|2.07|5.45|1.5|10.89|2.14|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106054485|516555000|3121446000|9713183000|5644170000|4925120660|54065902|89.59|0|1206
2025-11-19 14:08:59|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:09:00|russ2000_0137|HNI|151|202509|202509|139|199012|202509|28.8|15.7|0.95|0.74|0.9|0.86|3.6|2.57|0.4|0.55|4.38|6.7|2.24|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45467248|28100000|440422000|2578496400|2147196405|2015018500|35134972|46.85|0|8500
2025-11-19 14:09:03|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:09:04|russ2000_0140|HR|113|202509|202509|106|199403|202009|83.77|35.73|12.71|11.3|8.26|5.24|1.66|1.35|0.79|1.01|-0.12|-2.28|6.86|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13832788|43345000|144282000|11082581700|6339423726|2410538880|74402222|18.03|0|297
2025-11-19 14:09:06|russ2000_0141|POST|43|202506|202506|52|201209|202509|60.09|18.4|2.05|1.99|1.09|0.87|1.49|1.46|1.55|1.84|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|657463415|1064000000|1721800000|12132224300|5838324348|7437616000|79098677|107.48|0|10100
2025-11-19 14:09:07|russ2000_0142|OLN|150|202509|202509|156|198609|202509|44.82|53.89|0.85|1.03|0.62|0.43|1.77|1.45|0.86|1.68|3.04|3.8|4.92|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142674815|140300000|3606700000|6047296300|2851896285|3945921000|62622311|24.99|0|6500
2025-11-19 14:09:10|russ2000_0144|TXRH|72|202509|202509|84|200409|202509|31.62|25.38|1.51|1.66|1.75|1.9|4.25|7.53|0.17|0.64|3.5|2.48|1.79|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85253368|108172000|1589433000|11844529400|11003815430|11524330150|195571111|166.15|0|67900
2025-11-19 14:09:12|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-11-19 14:09:13|russ2000_0146|ACIW|111|202509|202509|120|199509|202509|104.32|21.34|2.8|3.1|2.8|3.22|4.56|3.68|3.12|0.62|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|97050593|199268000|123827000|6164687200|5448840228|6188021280|49337881|52.77|0|4018
2025-11-19 14:09:15|russ2000_0147|NWE|151|202509|202509|80|200509|202509|17.57|16.59|2.88|3.91|1.83|2.29|1.49|1.25|1.33|1.15|1.09|3.89|3.83|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26403609|30474000|4860759000|6870175700|3598706749|2964317970|26668796|58.61|0|1533
2025-11-19 14:09:18|russ2000_0149|FCNCA|127|202509|202509|135|199112|202509|13.23|10.58|0.78|-4.04|2.11|1.65|1.21|1.07|0.77|1.77|1.47|20.41|0.92|0.44|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|62473694400|22576694376|17599251256|300765549|1789.16|0|7176
2025-11-19 14:09:20|russ2000_0150|MTX|122|202509|202509|132|199209|202509|41.73|1353.52|1.46|1.47|1.34|0.95|1.76|1.16|0.4|0.58|1.68|5.07|0.33|0.71|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158024888|328300000|1023600000|2632783300|1934062716|2118292000|13813624|62.12|0|3628
2025-11-19 14:09:23|russ2000_0151|CAKE|116|202509|202509|129|199306|202509|28.9|16.59|1.66|0.71|1.66|0.72|4|6.4|0.26|5.03|6.75|0.73|2.28|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|51928105|189978000|2074026000|4671264900|2722142944|2397275360|67563526|54.64|0|46250
2025-11-19 14:09:25|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-11-19 14:09:27|russ2000_0153|EPAM|46|202509|202509|55|201112|202509|40.04|23.01|3.4|6.85|3.56|1.62|5.39|2.23|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|435372721|1239554000|402119000|7241964100|8325719060|8782944498|128088958|150.79|0|36739
2025-11-19 14:09:29|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|817630904|813169126|274830|20.0981|0|6584
2025-11-19 14:09:31|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-11-19 14:09:32|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-11-19 14:09:34|russ2000_0157|ABG|78|202509|202509|91|200212|202509|12.53|8.58|0.4|0.43|0.19|0.27|2.33|1.23|2.98|1.54|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43277115|33100000|1013000000|10704630200|4752230225|4717885000|35905720|244.45|0|8500
2025-11-30 17:24:22|russ2000_0000|QRVO|31|202509|202509|43|201412|202509|111.16|39.33|3.68|4.82|3.41|2.34|2.69|2.4|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8877631000|8431731000|10633681080|184149876|91.08|0|7900
2025-11-30 17:24:24|russ2000_0002|PBYI|54|202509|202509|4|202409|202509|5.33|7.17|4.14|1.62|3.02|1.25|19.38|2.32|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|212113600|267540633|212387256|3038228|5.31|0|269
2025-11-30 17:24:25|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 17:24:26|russ2000_0004|DXCM|66|202509|202509|28|201809|202509|130.07|37.45|20.69|21.94|19.95|6.07|21.09|9.63|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|25496600000|26243100000|6527130000|384175098|67.29|0|5200
2025-11-30 17:24:27|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.83|101.49|0.81|1.41|0.72|0.81|3.79|2.52|1.21|1.43|2.88|8.65|1.92|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-30 17:24:29|russ2000_0006|ODP|137|202509|202509|143|198912|202509|47.85|298.5|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1445783500|838783515|1503900000|25775470|27.85|0|40000
2025-11-30 17:24:31|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.79|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8591456600|1789456644|1336764000|86870759|4.92|0|21569
2025-11-30 17:24:32|russ2000_0008|GPK|123|202509|202509|127|199312|202509|25.73|11.52|1.01|1.23|0.48|0.68|1.88|1.76|2.81|1.8|3.86|5.49|1.98|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|11574359500|5775359453|5434589000|74167444|19.57|0|18000
2025-11-30 17:24:34|russ2000_0009|MMS|99|202509|202509|112|199709|202509|29.88|16.43|1.45|1.34|1.55|0.97|3.63|2.99|0.07|0.86|4.07|5.11|0.83|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|120181227|260459000|244360000|6191240900|5007532850|5674259740|55253809|91.37|0|29600
2025-11-30 17:24:35|russ2000_0010|CGNX|130|202509|202509|143|198912|202509|42.95|69.97|7.09|15.19|7.84|7.93|4.65|5.1|0|0.05|3.2|0.85|0.97|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-30 17:24:37|russ2000_0012|SSNC|59|202509|202509|62|201003|202509|62.18|26.42|6.08|4.77|4.63|3.66|2.67|3.12|0.87|0.98|-5.68|3.11|0.81|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|25012060000|21613060000|23592408000|95670854|88.76|0|22800
2025-11-30 17:24:38|russ2000_0013|WEX|66|202509|202509|79|200512|202509|31.5|20.46|5.27|4.61|4.23|2.23|5.35|4.83|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4812855200|5397655179|6896505870|55048454|157.53|0|5000
2025-11-30 17:24:40|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-11-30 17:24:41|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 17:24:42|russ2000_0017|TYL|134|202509|202509|142|199003|202509|65.28|72.85|6.09|12.18|7.57|9.99|4.65|6.25|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-30 17:24:43|russ2000_0018|STE|122|202509|202509|132|199209|202509|61.34|35.22|2.4|5.17|2.43|4.29|3.51|3.46|0.31|0.29|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|26026764000|24273864000|21199669440|132086903|247.44|0|13000
2025-11-30 17:24:45|russ2000_0019|HIW|107|202509|202509|120|199509|202509|36.26|27.6|9.3|7.91|5.04|4.29|1.75|1.48|1.18|1.44|-0.2|4.13|6|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-30 17:24:47|russ2000_0021|BDC|111|202509|202509|125|199406|202509|30.75|21.36|1.36|1.47|1.15|1.83|2.99|3.8|1.01|1.13|2.48|3.57|0.49|0.17|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5818757900|4726129920|5371859550|33453365|120.27|0|7000
2025-11-30 17:24:48|russ2000_0022|RLJ|47|202509|202509|56|201109|202509|99.57|148.76|3.98|3.31|2.3|0.8|1.16|0.6|0.71|1.07|4.88|10.14|5.77|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3404257600|1087550640|1177514640|16421260|7.2|0|87
2025-11-30 17:24:50|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.31|69.64|2.55|8.29|2.65|10.42|3.3|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|44235172850|43608848180|86938059|317.77|0|5900
2025-11-30 17:24:52|russ2000_0025|MANH|99|202509|202509|110|199803|202509|49.79|58.22|4.35|9.81|5.44|11.8|12.74|39.94|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|12135514900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-30 17:24:53|russ2000_0027|WST|151|202509|202509|139|199012|202509|36.99|38.86|1.92|9.87|1.95|6.33|2.9|6.18|0.48|0.1|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|18537942000|18863442009|19884614000|159093211|262.33|0|8200
2025-11-30 17:24:55|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.68|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|1228858488|1335417720|33028852|20.28|0|6200
2025-11-30 17:24:56|russ2000_0031|TDY|95|202509|202509|104|199909|202509|21.59|33.96|1.5|3.78|1.53|4.62|3.19|2.61|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-30 17:24:58|russ2000_0032|FAF|52|202509|202509|61|201006|202509|16.64|13.81|0.62|0.8|0.77|0.94|1.27|1.23|0.19|0.33|2.67|3.64|2.65|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8337056000|6546056000|7249034320|42421040|64.24|0|18412
2025-11-30 17:24:59|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-11-30 17:25:01|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.66|20.03|2.81|6.29|2.2|1.86|3.35|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|5332938156|5934831630|117432831|148.33|0|43200
2025-11-30 17:25:03|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 17:25:03|russ2000_0037|CUBE|72|202509|202509|84|200409|202509|122|26.09|10.61|12.45|6.91|8.4|2.27|3.33|0.82|1.26|-3.78|3.1|4.39|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|12724119300|9271915298|7895846720|67505287|40.66|0|3011
2025-11-30 17:25:05|russ2000_0038|PB|94|202509|202509|107|199812|202509|15.48|11.85|5.86|4.39|5.33|3.59|1.53|0.82|0.2|0.34|0.67|7.68|1.81|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|8923454200|6302792185|6147858300|71244485|66.35|0|3901
2025-11-30 17:25:07|russ2000_0039|JACK|122|202506|202506|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.85|-3.33|12.22|30.93|2.6|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35501534|81813000|1259231000|3344042700|303104672|367235800|21223330|16.04|0|5200
2025-11-30 17:25:09|russ2000_0040|THS|69|202509|202509|81|200506|202509|35.74|49.67|1.3|0.94|0.86|0.31|1.62|0.81|0.82|1.29|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56209303|21000000|1175900000|2632505000|1020605000|1141865000|20596997|20.21|0|10800
2025-11-30 17:25:10|russ2000_0042|NBIX|101|202509|202509|114|199703|202509|252.32|33.53|23.72|8.53|27.66|5.35|9.58|4.66|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-30 17:25:12|russ2000_0043|FANG|43|202509|202509|52|201209|202509|28.36|9.95|11.73|3.46|8.08|2.71|2.3|1.05|0.39|0.42|-4.09|7.9|2.1|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|63287984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-30 17:25:13|russ2000_0044|CW|130|202509|202509|141|199006|202509|18.01|44.23|1.51|1.97|1.5|6.09|2.02|7.96|0.37|0.45|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106999450|225427000|538752000|21054952200|20146983168|22724753700|130191691|542.94|0|9100
2025-11-30 17:25:15|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 17:25:16|russ2000_0047|CNO|74|202509|202509|87|200312|202509|30.34|13.83|-1.25|-4.44|0.68|0.9|0.7|1.45|0.74|1.55|8.61|16.44|1.72|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7841711600|3790511550|5692866550|31632521|39.55|0|3300
2025-11-30 17:25:17|russ2000_0048|DAN|149|202509|202509|70|200803|202509|19.26|45.35|0.48|0.56|0.35|0.33|2.04|2.24|1.48|3.23|4.65|0.27|1.87|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|5801220700|2443220688|2895780000|32109558|20.04|0|36300
2025-11-30 17:25:19|russ2000_0050|SF|150|202509|202509|145|198906|202509|39.95|20.04|1.13|0.28|1.06|2.03|1.37|2.28|1.13|0.4|0.25|5.44|0.6|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|906399295|3216756000|839984000|11314109800|11567982825|8440692890|84862466|113.47|0|8300
2025-11-30 17:25:21|russ2000_0051|GWRE|44|202506|202506|55|201112|202509|358.19|292.53|8.89|10.36|10.64|16.6|7.89|13.63|0.09|0.49|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|590608429|1150643000|169032000|19428865800|19863815796|19466370792|157580788|233.64|0|2690
2025-11-30 17:25:23|russ2000_0052|UNFI|99|202506|202506|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.72|1.41|0.77|2.23|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16173604|44000000|2684024000|5599437900|2280291075|2057836050|42309718|37.65|0|28300
2025-11-30 17:25:25|russ2000_0054|TEN|88|202509|202509|87|200312|202509|20.68|7|0.47|0.42|0.25|0.86|17.81|0.36|8.34|1.04|-5.46|-41.35|6.4|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217402659|264324000|2939000000|2310244300|669435272|1807614776|9762313|22.22|0|78000
2025-11-30 17:25:27|russ2000_0055|MTG|120|202509|202509|133|199206|202509|12.54|9.12|2.59|-1.98|3.8|5.66|1.94|1.24|0.38|0.12|-2.62|10.46|0.62|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7061787400|6416017350|9636182570|57460318|28.37|0|724
2025-11-30 17:25:28|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 17:25:29|russ2000_0057|DLX|150|202509|202509|139|199012|202509|14.98|10.61|1.77|0.96|1.51|0.41|6.89|1.31|-21.84|2.26|7.21|6.61|4.12|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80546106|60741000|122905000|2312080400|870522400|812113280|5643767|19.36|0|6352
2025-11-30 17:25:32|russ2000_0058|CASY|150|202506|202506|142|199003|202509|19.88|32.95|0.5|1.02|0.43|1.17|2.71|5.24|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63509201|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-30 17:25:35|russ2000_0059|EPR|94|202509|202509|107|199812|202509|33.23|25.31|13.94|8.61|7.89|6.21|1.45|1.9|0.97|1.28|-1.01|8.35|7.67|6.02|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-30 17:25:36|russ2000_0060|MKTX|70|202509|202509|83|200412|202509|42.7|29.64|9.87|28.95|11|7.72|7.42|4.7|0|0.05|2.56|0.55|0.94|1.73|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198719413|531134000|156394000|6020771400|6473300375|6648160250|169922995|174.25|0|527
2025-11-30 17:25:38|russ2000_0062|AEO|114|202506|202506|126|199403|202509|19.57|16.09|1.09|0.54|1.09|0.59|3.45|1.83|0.11|1.29|6.76|2.42|2.79|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|326897573|126780000|1930842000|4700324300|2829604560|2779123650|112056375|16.71|0|84000
2025-11-30 17:25:40|russ2000_0063|SXT|151|202509|202509|163|198412|202509|19.67|28.7|1.58|2.26|1.26|2.5|2.4|3.38|0.71|0.6|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4654728500|3985443485|3974453650|50690275|93.85|0|4058
2025-11-30 17:25:43|russ2000_0065|SHO|72|202509|202509|84|200409|202509|65.18|1029.67|3.56|3.21|1.93|1.97|1.35|1.06|0.98|0.47|4.5|17.26|5.65|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275877838|197569000|94462000|2789180600|1779473566|2007288250|22533047|9.37|0|47
2025-11-30 17:25:44|russ2000_0066|GNRC|52|202509|202509|58|201103|202509|22.42|31.86|2.77|5.55|2.09|2.29|5.44|3.72|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10950129500|9823902480|10607183820|159589071|167.4|0|5689
2025-11-30 17:25:46|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 17:25:46|russ2000_0069|BLUE|34|202006|202006|-174|202606|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-11-30 17:25:47|russ2000_0071|RDN|118|202509|202509|131|199212|202509|11.16|9.04|2.31|-1.1|2.94|4.15|1.33|1.05|0.32|0.36|-2.27|9.24|0.44|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6570997100|4906832060|7001289780|36840641|36.22|0|1400
2025-11-30 17:25:49|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-11-30 17:25:51|russ2000_0073|WWD|99|202509|202509|112|199709|202509|138.85|35.13|1.6|2.23|1.7|4.35|2.62|5.9|0.47|0.28|1.65|1.77|1.46|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69878848|327431000|1008259000|15537764000|15137329000|16028637170|138290906|252.71|0|9000
2025-11-30 17:25:53|russ2000_0076|WWW|149|202509|202509|143|198912|202509|26.33|26.17|1.02|1.39|0.94|1.2|2.3|5.97|0.55|2.18|2.44|5.9|1.07|1.46|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87247188|133900000|287300000|2951356200|2248856176|2219896000|47989265|27.44|0|4000
2025-11-30 17:25:55|russ2000_0077|WBS|139|202509|202509|143|198912|202509|16.85|11.07|4.82|0.05|2.64|2.3|1.25|1.07|1.71|0.44|0.02|17.23|2.71|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14234208500|9796716536|5334026720|76699985|59.44|0|3298
2025-11-30 17:25:57|russ2000_0081|SYNA|79|202509|202509|91|200209|202506|67.63|15.7|1.83|1.94|2.33|2.41|25.23|1.91|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|267696278|459900000|84300000|3092086500|2671786470|2439738000|25934679|68.34|0|1387
2025-11-30 17:25:59|russ2000_0082|PEB|46|202509|202509|34|201112|202006|156.33|15.35|5.06|3.45|3.11|0.92|1.22|0.52|0.54|1.04|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|117965609|223157000|0|3783537700|1296654685|1487121682|32946121|11.39|0|58
2025-11-30 17:26:00|russ2000_0083|WSO|149|202509|202509|146|198903|202509|23.37|31.54|0.81|1.86|0.78|2.06|2.59|5.82|0.44|0.16|0.43|3.3|2.11|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|16812935000|16397761120|15533408150|181482790|404.3|0|5800
2025-11-30 17:26:02|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-11-30 17:26:04|russ2000_0085|IDA|150|202509|202509|139|199012|202509|16.12|22.69|3.2|4.45|1.97|3.95|1.53|2.05|0.99|1.05|2.48|1.57|4.92|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-30 17:26:06|russ2000_0086|POOL|111|202509|202509|120|199509|202509|28.66|28.3|1.23|3.73|1.18|2.2|8.54|8.39|1.25|1.01|4.66|1.77|1.5|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-30 17:26:08|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.63|3.26|1.33|0.65|0.94|2.06|-11.81|-25.13|7.9|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-30 17:26:09|russ2000_0088|GEO|114|202509|202509|125|199406|202509|37.21|12.1|1.74|1.63|1.24|1.14|3|1.87|1.42|1.07|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54334330|183945000|2253527000|4296817000|2852126040|2458062360|49191913|20.49|0|22000
2025-11-30 17:26:12|russ2000_0089|SUI|115|202509|202509|127|199312|202509|148.73|16.15|9.16|13.21|4.75|6.4|6.69|2.28|4.58|0.62|-2.83|-2.6|6.39|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-30 17:26:14|russ2000_0090|ACAD|74|202509|202509|59|201012|202509|9.26|13.73|4828.79|14.66|4704.68|3.43|7.08|3.94|0|0.06|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|234884501|847019000|14567000|2817365600|3609575640|3340456900|47195831|21.34|0|570
2025-11-30 17:26:15|russ2000_0091|ACHC|44|202509|202509|51|201212|202509|74.54|21|3.22|1.76|1.77|0.69|2.42|0.72|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|64631950|118693000|3636046000|4717203900|2239083940|2193934080|80054620|24.76|0|42800
2025-11-30 17:26:17|russ2000_0092|MOG.A|149|202509|202509|162|198503|202509|26.07|28.59|1.06|1.01|0.7|1.72|1.58|3.3|1.15|0.57|-2|11.53|0.33|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81495220|62213000|654169000|7657103800|6575309841|6770353505|28224146|207.67|0|12809
2025-11-30 17:26:19|russ2000_0094|ENS|77|202509|202509|82|200503|202509|18.04|13.2|1.02|1.15|0.88|1.19|2|2.26|0.62|0.65|3.44|0.77|1.04|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|226922620|388606000|493173000|5030290600|4202134592|4849610016|36789359|112.96|0|11400
2025-11-30 17:26:21|russ2000_0095|FICO|143|202509|202509|140|199009|202509|38.66|56.38|4.11|10.72|4.93|18.46|7.97|50.14|0.64|-1.77|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121492351|134136000|144442000|38520803600|35563239614|44512788320|444797050|1496.53|0|4065
2025-11-30 17:26:23|russ2000_0096|PCRX|48|202509|202509|41|201506|202509|630.57|57.77|11.68|6.19|9.72|1.67|11.74|1.52|0.79|0.58|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198079652|246334000|191096000|1286205200|1107231243|1088035170|15072323|25.77|0|606
2025-11-30 17:26:24|russ2000_0097|EME|110|202509|202509|119|199512|202509|18.59|26.12|0.28|0.39|0.36|1.82|2.09|8.72|0.43|0.13|3.4|3.18|0.5|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-30 17:26:26|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-11-30 17:26:28|russ2000_0099|EEFT|98|202509|202509|88|200309|202509|40.94|12.82|2.99|1.84|2.58|0.95|5.09|2.76|0.53|1.95|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3894501800|3485301834|4586711445|72259481|87.81|0|7700
2025-11-30 17:26:30|russ2000_0100|CMPR|68|202509|202509|79|200512|202509|74.3|48.28|2.9|1.34|2.73|0.46|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-30 17:26:31|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 17:26:32|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.93|81.39|0.91|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1171709500|1191487480|992897140|3739059|1.55|0|6096
2025-11-30 17:26:34|russ2000_0105|POR|85|202509|202509|78|200603|202509|20.48|15.96|2.43|2.79|1.43|1.46|1.36|1.23|0.99|1.27|-1.24|-6.17|3.79|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|9757873600|4871873600|3943500000|48146563|44|0|2949
2025-11-30 17:26:36|russ2000_0107|RH|74|202506|202506|52|201209|202509|99.92|32.08|1.57|3.33|1.55|1.03|53.6|59.85|-1.57|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53732362|34560000|1457943000|7110638300|3233169809|4582145103|165686442|172.49|0|5100
2025-11-30 17:26:37|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-11-30 17:26:39|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-11-30 17:26:40|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.5|6.89|4.19|4.33|3.03|0.5|2.52|0.65|1.09|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61304270|110827000|117498000|4325917500|603441520|710039280|4225506|15.44|0|4412
2025-11-30 17:26:42|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 17:26:43|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-11-30 17:26:45|russ2000_0117|DRH|66|202509|202509|77|200606|202509|38.11|30.51|3.66|3.12|2.22|1.47|1.17|1.03|0.68|0.76|-2.11|7.98|5.22|5.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98808264|195417000|3127147000|2622147000|1623075044|1598346508|21961254|7.96|0|31
2025-11-30 17:26:46|russ2000_0118|CLDX|143|202509|202509|-174|202606|198200|0|0|66.93|88.11|77.24|660.55|4.98|2.87|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|83277716|577223000|7178000|1144376700|1718978716|571261340|37954289|25.87|0|130
2025-11-30 17:26:48|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 17:26:49|russ2000_0120|CBRL|149|202506|202506|145|198906|202509|23.16|16.32|1.22|1.38|1.11|0.22|3.84|1.63|1.27|2.56|6.2|5.28|1.31|2.97|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61424421|39643000|1822010000|1890421200|750421490|798501280|39002658|33.7|0|55000
2025-11-30 17:26:51|russ2000_0121|SWX|150|202509|202509|143|198912|202509|19.72|12.21|1.76|1.94|0.78|1.41|1.47|1.44|1.52|0.89|-2.96|-2.47|4.13|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53998718|778631000|6616829000|8383140700|5654651706|4350376880|32019621|78.34|0|2295
2025-11-30 17:26:54|russ2000_0123|PRI|52|202509|202509|62|201003|202509|13.53|12.74|1.21|1.58|2.08|2.79|2.36|3.88|0.52|0.82|6.74|6.51|1|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10791134800|8903865804|11171887140|53461465|277.59|0|2803
2025-11-30 17:26:55|russ2000_0125|HMHC|32|202006|202006|-174|202606|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-11-30 17:26:56|russ2000_0127|VSAT|105|202509|202509|83|199612|201709|65.16|257.28|2.35|1.72|2.05|0.84|2.77|0.88|0.36|1.56|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|115738990|1230074000|3020797000|9860535900|3962994940|1831572300|117864998|29.3|0|6100
2025-11-30 17:26:58|russ2000_0128|NJR|150|202509|202509|140|199009|202509|19.11|14.46|1.16|2.32|0.82|2.38|2.24|2.02|1.02|1.58|2.16|-9.26|4.63|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20824086|9511000|4005652000|8596231600|4838044590|4611036600|28541969|48.15|0|1108
2025-11-30 17:27:00|russ2000_0131|UBSI|146|202509|202509|139|199012|202509|15.77|12.21|4.78|-0.66|4.46|2.97|1.76|0.96|0.74|0.15|3.73|6.67|4.03|3.98|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6049278900|5252946863|4461025038|21758570|37.21|0|2204
2025-11-30 17:27:03|russ2000_0132|NHI|122|202509|202509|135|199112|202509|18.96|25.06|13.47|12.76|10.61|10.3|6.28|2.56|1.07|0.75|6.82|3.35|7.57|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58900089|81625000|519479000|4832299800|3787260750|3549675000|16591608|79.5|0|16
2025-11-30 17:27:05|russ2000_0134|RHP|102|202509|202509|115|199612|202509|124.06|24.16|3.26|3.89|2.17|2.35|3.62|7.44|2.07|5.45|1.5|10.89|2.14|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106054485|516555000|3121446000|9713183000|5644170000|4925120660|54065902|89.59|0|1206
2025-11-30 17:27:07|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 17:27:07|russ2000_0137|HNI|151|202509|202509|139|199012|202509|28.8|15.7|0.95|0.74|0.9|0.86|3.6|2.57|0.4|0.55|4.38|6.7|2.24|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45467248|28100000|440422000|2578496400|2147196405|2015018500|35134972|46.85|0|8500
2025-11-30 17:27:10|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 17:27:10|russ2000_0140|HR|113|202509|202509|106|199403|202009|83.77|35.73|12.71|11.3|8.26|5.24|1.66|1.35|0.79|1.01|-0.12|-2.28|6.86|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13832788|43345000|144282000|11082581700|6339423726|2410538880|74402222|18.03|0|297
2025-11-30 17:27:12|russ2000_0141|POST|44|202509|202509|52|201209|202509|60.13|19.6|2.05|1.99|1.09|0.83|1.49|1.51|1.56|2.05|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|646161905|182800000|1721800000|13203644000|5674944000|7437616000|79098677|107.48|0|10100
2025-11-30 17:27:14|russ2000_0142|OLN|150|202509|202509|156|198609|202509|44.82|53.89|0.85|1.03|0.62|0.43|1.77|1.45|0.86|1.68|3.04|3.8|4.92|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142674815|140300000|3606700000|6047296300|2851896285|3945921000|62622311|24.99|0|6500
2025-11-30 17:27:16|russ2000_0144|TXRH|72|202509|202509|84|200409|202509|31.62|25.38|1.51|1.66|1.75|1.9|4.25|7.53|0.17|0.64|3.5|2.48|1.79|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85253368|108172000|1589433000|11844529400|11003815430|11524330150|195571111|166.15|0|67900
2025-11-30 17:27:18|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-11-30 17:27:19|russ2000_0146|ACIW|111|202509|202509|120|199509|202509|104.32|21.34|2.8|3.1|2.8|3.22|4.56|3.68|3.12|0.62|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|97050593|199268000|123827000|6164687200|5448840228|6188021280|49337881|52.77|0|4018
2025-11-30 17:27:21|russ2000_0147|NWE|151|202509|202509|80|200509|202509|17.57|16.59|2.88|3.91|1.83|2.29|1.49|1.25|1.33|1.15|1.09|3.89|3.83|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26403609|30474000|4860759000|6870175700|3598706749|2964317970|26668796|58.61|0|1533
2025-11-30 17:27:23|russ2000_0149|FCNCA|127|202509|202509|135|199112|202509|13.23|10.58|0.78|-4.04|2.11|1.65|1.21|1.07|0.77|1.77|1.47|20.41|0.92|0.44|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|62473694400|22576694376|17599251256|300765549|1789.16|0|7176
2025-11-30 17:27:25|russ2000_0150|MTX|122|202509|202509|132|199209|202509|41.73|1353.52|1.46|1.47|1.34|0.95|1.76|1.16|0.4|0.58|1.68|5.07|0.33|0.71|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158024888|328300000|1023600000|2632783300|1934062716|2118292000|13813624|62.12|0|3628
2025-11-30 17:27:27|russ2000_0151|CAKE|116|202509|202509|129|199306|202509|28.9|16.59|1.66|0.71|1.66|0.72|4|6.4|0.26|5.03|6.75|0.73|2.28|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|51928105|189978000|2074026000|4671264900|2722142944|2397275360|67563526|54.64|0|46250
2025-11-30 17:27:29|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-11-30 17:27:31|russ2000_0153|EPAM|46|202509|202509|55|201112|202509|40.04|23.01|3.4|6.85|3.56|1.62|5.39|2.23|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|435372721|1239554000|402119000|7241964100|8325719060|8782944498|128088958|150.79|0|36739
2025-11-30 17:27:33|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|817630904|813169126|274830|20.0981|0|6584
2025-11-30 17:27:35|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-11-30 17:27:36|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-11-30 17:27:38|russ2000_0157|ABG|78|202509|202509|91|200212|202509|12.53|8.58|0.4|0.43|0.19|0.27|2.33|1.23|2.98|1.54|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43277115|33100000|1013000000|10704630200|4752230225|4717885000|35905720|244.45|0|8500
2025-12-08 05:59:41|russ2000_0000|QRVO|31|202509|202509|44|201412|202512|107.54|38.85|3.68|4.82|3.43|2.31|2.7|2.37|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8757925100|8328047000|10502919960|169287826|89.96|0|7900
2025-12-08 05:59:43|russ2000_0002|PBYI|54|202509|202509|4|202412|202512|5.33|7.16|4.14|1.62|3.06|1.25|19.38|2.32|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 05:59:44|russ2000_0003|ULTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 05:59:45|russ2000_0004|DXCM|66|202509|202509|29|201809|202512|129.04|36.45|20.69|21.94|19.91|5.91|21|9.37|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 05:59:46|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.9|101.49|0.81|1.41|0.72|0.89|3.79|2.79|1.21|1.43|2.88|8.65|1.92|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 05:59:48|russ2000_0006|ODP|137|202509|202509|144|198912|202512|50.25|299.89|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 05:59:50|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.77|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 05:59:51|russ2000_0008|GPK|123|202509|202509|128|199312|202512|25.68|9.42|1.01|1.23|0.48|0.56|1.86|1.44|2.81|1.8|3.86|5.49|2.03|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 05:59:53|russ2000_0009|MMS|99|202509|202509|113|199709|202512|29.88|15.23|1.45|1.34|1.55|0.9|3.63|2.75|0.07|0.86|4.07|5.11|0.83|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|120181227|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 05:59:54|russ2000_0010|CGNX|130|202509|202509|144|198912|202512|42.8|59.35|7.09|15.19|7.83|6.73|4.65|4.32|0|0.05|3.2|0.85|0.97|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 05:59:57|russ2000_0012|SSNC|59|202509|202509|63|201003|202512|62.16|26.29|6.08|4.77|4.64|3.64|2.68|3.11|0.87|0.98|-5.68|3.11|0.81|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 05:59:58|russ2000_0013|WEX|66|202509|202509|80|200512|202512|31.44|19.98|5.27|4.61|4.22|2.18|5.36|4.72|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 06:00:00|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-12-08 06:00:01|russ2000_0016|CY|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:00:02|russ2000_0017|TYL|134|202509|202509|143|199003|202512|64.77|65.35|6.09|12.18|7.53|8.97|4.63|5.61|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 06:00:04|russ2000_0018|STE|122|202509|202509|133|199209|202512|61.23|37.48|2.4|5.17|2.43|4.56|3.51|3.69|0.31|0.29|3.3|1.55|1.29|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 06:00:06|russ2000_0019|HIW|107|202509|202509|121|199509|202512|36.25|22.58|9.3|7.91|5.04|3.51|1.74|1.21|1.18|1.44|-0.2|4.13|6.01|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 06:00:07|russ2000_0021|BDC|111|202509|202509|126|199406|202512|30.68|21.67|1.36|1.47|1.15|1.86|2.99|3.86|1.01|1.13|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5886466400|4793326080|5448236700|31848002|121.98|0|7000
2025-12-08 06:00:09|russ2000_0022|RLJ|47|202509|202509|57|201109|202512|102.4|151.24|3.98|3.31|2.3|0.81|1.16|0.61|0.71|1.07|4.88|10.14|5.87|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 06:00:10|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.23|69.64|2.55|8.29|2.64|10.42|3.29|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|0|0|0||0|5900
2025-12-08 06:00:12|russ2000_0025|MANH|99|202509|202509|111|199803|202512|49.48|51.04|4.35|9.81|5.37|10.34|12.45|35.02|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 06:00:14|russ2000_0027|WST|151|202509|202509|140|199012|202512|36.93|41.51|1.92|9.87|1.94|6.77|2.89|6.61|0.48|0.1|1.72|0.43|1.59|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 06:00:16|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.72|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 06:00:18|russ2000_0031|TDY|95|202509|202509|105|199909|202512|21.66|30.26|1.5|3.78|1.53|4.12|3.19|2.32|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 06:00:20|russ2000_0032|FAF|52|202509|202509|62|201006|202512|15.24|13.87|0.62|0.8|0.76|0.95|1.27|1.24|0.19|0.33|2.67|3.64|2.66|3.36|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8369664000|6578664000|7285144080|40020705|64.56|0|18412
2025-12-08 06:00:21|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-12-08 06:00:22|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.67|20.03|2.81|6.29|2.2|1.86|3.36|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|0|0|0||0|43200
2025-12-08 06:00:24|russ2000_0036|WCG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:00:25|russ2000_0037|CUBE|72|202509|202509|85|200409|202512|121.9|23.5|10.61|12.45|6.87|7.57|2.25|3|0.82|1.26|-3.78|3.1|4.41|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 06:00:26|russ2000_0038|PB|94|202509|202509|108|199812|202512|15.42|12.62|5.86|4.39|5.32|3.82|1.53|0.88|0.2|0.34|0.67|7.68|1.82|3.28|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9329932800|6709362653|6544434540|72546411|70.63|0|3901
2025-12-08 06:00:28|russ2000_0039|JACK|122|202506|202506|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.85|-3.33|12.22|30.93|2.62|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35501534|81813000|1259231000|3344042700|0|0|0||0|5200
2025-12-08 06:00:29|russ2000_0040|THS|69|202509|202509|81|200506|202509|35.74|49.67|1.3|0.94|0.86|0.36|1.62|0.94|0.82|1.29|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56209303|21000000|1175900000|2803700000|1191800000|1333400000|30692400|23.6|0|10800
2025-12-08 06:00:31|russ2000_0042|NBIX|101|202509|202509|115|199703|202512|252.43|37.14|23.72|8.53|27.66|5.93|9.59|5.16|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|14870133400|15504347000|15271082000|171194474|155.51|0|780
2025-12-08 06:00:33|russ2000_0043|FANG|43|202509|202509|53|201209|202512|28.39|11.02|11.73|3.46|8.07|3|2.29|1.16|0.39|0.42|-4.09|7.9|2.14|2.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|67678960200|45498565320|25031679400|259586679|158.6|0|712
2025-12-08 06:00:34|russ2000_0044|CW|130|202509|202509|142|199006|202512|18.08|44.36|1.51|1.97|1.51|6.11|2.04|7.94|0.37|0.45|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106999450|225427000|538752000|20989876200|20208581120|22794233000|144671156|544.6|0|9100
2025-12-08 06:00:35|russ2000_0046|SEMG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:00:36|russ2000_0047|CNO|74|202509|202509|88|200312|202512|30.31|14.05|-1.25|-4.44|0.68|0.92|0.7|1.47|0.74|1.55|8.61|16.44|1.72|1.64|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7882503600|3850891380|5783549380|24427882|40.18|0|3300
2025-12-08 06:00:38|russ2000_0048|DAN|149|202509|202509|71|200803|202512|19.98|47.52|0.48|0.56|0.35|0.35|2.06|2.24|1.48|3.23|4.65|0.27|1.81|1.9|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|5811585400|2560261200|3034500000|41349751|21|0|36300
2025-12-08 06:00:40|russ2000_0050|SF|150|202509|202509|146|198906|202512|39.96|22.29|1.13|0.28|1.06|2.25|1.37|2.54|1.13|0.4|0.25|5.44|0.6|1.46|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|906399295|3216756000|839984000|12601949900|12870871875|9391358750|92501283|126.25|0|8300
2025-12-08 06:00:42|russ2000_0051|GWRE|45|202509|202509|55|201112|202509|353.25|221.56|8.89|10.36|10.55|15.72|7.81|12.95|0.1|0.46|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|600433791|1013099000|169032000|19555216800|0|0|0||0|2690
2025-12-08 06:00:43|russ2000_0052|UNFI|100|202509|202509|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.73|1.48|0.79|2.24|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16398619|38000000|2684024000|5726078500|0|0|0||0|28300
2025-12-08 06:00:45|russ2000_0054|TEN|88|202509|202509|88|200312|202512|20.75|7.79|0.47|0.42|0.25|0.96|17.81|0.41|8.34|1.04|-5.46|-41.35|6.41|6.06|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217402659|264324000|2939000000|2386165800|745356824|2012618792|6680681|24.74|0|78000
2025-12-08 06:00:47|russ2000_0055|MTG|120|202509|202509|134|199206|202512|12.54|9|2.59|-1.98|3.79|5.59|1.94|1.21|0.38|0.12|-2.62|10.46|0.63|2|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|6908280600|6330078450|9507111390|43756660|27.99|0|724
2025-12-08 06:00:49|russ2000_0056|POL|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:00:50|russ2000_0057|DLX|150|202509|202509|140|199012|202512|14.92|11.45|1.77|0.96|1.51|0.45|6.88|1.42|-21.84|2.26|7.21|6.61|4.12|5.74|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80546106|60741000|122905000|2381768900|939318850|876293720|6757551|20.89|0|6352
2025-12-08 06:00:53|russ2000_0058|CASY|150|202506|202506|142|199003|202509|19.86|32.95|0.5|1.02|0.43|1.17|2.71|5.24|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63509201|458073000|3308950000|21513815300|0|0|0||0|37153
2025-12-08 06:00:55|russ2000_0059|EPR|94|202509|202509|108|199812|202512|33.26|22.53|13.94|8.61|7.89|5.53|1.45|1.69|0.97|1.28|-1.01|8.35|7.67|6.8|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|6873997100|3931792140|3940648400|39273244|51.64|0|58
2025-12-08 06:00:57|russ2000_0060|MKTX|70|202509|202509|84|200412|202512|42.6|28.45|9.87|28.95|10.93|7.41|7.38|4.51|0|0.05|2.56|0.55|0.95|1.82|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198719413|531134000|156394000|5764032700|6212882380|6380707720|106610332|167.24|0|527
2025-12-08 06:00:59|russ2000_0062|AEO|115|202509|202509|126|199403|202509|19.53|14.41|1.09|0.54|1.09|0.56|3.44|1.83|0.12|1.21|6.76|2.42|2.8|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|324969036|112830000|1930842000|4688057300|0|0|0||0|84000
2025-12-08 06:01:01|russ2000_0063|SXT|151|202509|202509|164|198412|202512|19.6|28.26|1.58|2.26|1.27|2.46|2.4|3.33|0.71|0.6|3.49|3.65|2.47|1.78|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4594197000|3923442979|3912624110|36098119|92.39|0|4058
2025-12-08 06:01:04|russ2000_0065|SHO|72|202509|202509|85|200409|202512|81.86|981.32|3.56|3.21|1.93|1.87|1.35|1.01|0.98|0.47|4.5|17.26|5.67|4.03|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275877838|197569000|94462000|2705541700|1695912374|1913029250|15522041|8.93|0|47
2025-12-08 06:01:05|russ2000_0066|GNRC|52|202509|202509|59|201103|202512|22.24|30.9|2.77|5.55|2.08|2.22|5.42|3.6|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10652417000|9526368516|10285926819|208236112|162.33|0|5689
2025-12-08 06:01:07|russ2000_0068|AKRX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:01:07|russ2000_0069|BLUE|34|202006|202006|-175|202609|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-12-08 06:01:09|russ2000_0071|RDN|118|202509|202509|132|199212|202512|11.16|8.67|2.31|-1.1|2.94|3.98|1.33|1.01|0.32|0.36|-2.27|9.24|0.44|2.94|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6369701400|4704977290|6713274270|27731693|34.73|0|1400
2025-12-08 06:01:11|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-12-08 06:01:12|russ2000_0073|WWD|99|202509|202509|113|199709|202512|138.97|42.18|1.6|2.23|1.72|5.23|2.64|7.08|0.47|0.28|1.65|1.77|1.46|0.37|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69878848|327431000|1008259000|18567683100|18176655000|19246923150|168099111|303.45|0|9000
2025-12-08 06:01:14|russ2000_0076|WWW|149|202509|202509|144|198912|202512|26.25|16.6|1.02|1.39|0.94|0.76|2.28|3.79|0.55|2.18|2.44|5.9|1.07|2.3|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87247188|133900000|287300000|2129561100|1426843514|1408469000|41128249|17.41|0|4000
2025-12-08 06:01:17|russ2000_0077|WBS|139|202509|202509|144|198912|202512|16.83|11.64|4.82|0.05|2.64|2.42|1.25|1.1|1.71|0.44|0.02|17.23|2.71|2.56|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14516522800|10299408081|5607727620|73133499|62.49|0|3298
2025-12-08 06:01:20|russ2000_0081|SYNA|79|202509|202509|91|200209|202506|68.31|15.7|1.83|1.94|2.32|2.73|25.23|2.16|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|267696278|459900000|84300000|3444762100|3032637935|2769249000|35357363|77.57|0|1387
2025-12-08 06:01:21|russ2000_0082|PEB|46|202509|202509|34|201112|202006|156.33|15.35|5.06|3.45|3.1|0.87|1.21|0.49|0.54|1.04|-2.46|6.39|3.54|0.37|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|117965609|223157000|0|3711443600|1227211370|1407477764|19962253|10.78|0|58
2025-12-08 06:02:39|russ2000_0000|QRVO|31|202509|202509|44|201412|202512|107.54|38.85|3.68|4.82|3.43|2.31|2.7|2.37|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8757925100|8328047000|10502919960|169287826|89.96|0|7900
2025-12-08 06:02:40|russ2000_0002|PBYI|54|202509|202509|4|202412|202512|5.33|7.16|4.14|1.62|3.06|1.25|19.38|2.32|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 06:02:41|russ2000_0003|ULTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:02:42|russ2000_0004|DXCM|66|202509|202509|29|201809|202512|129.04|36.45|20.69|21.94|19.91|5.91|21|9.37|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 06:02:44|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.9|101.49|0.81|1.41|0.72|0.89|3.79|2.79|1.21|1.43|2.88|8.65|1.92|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 06:02:45|russ2000_0006|ODP|137|202509|202509|144|198912|202512|50.25|299.89|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 06:02:47|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.77|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 06:02:48|russ2000_0008|GPK|123|202509|202509|128|199312|202512|25.68|9.42|1.01|1.23|0.48|0.56|1.86|1.44|2.81|1.8|3.86|5.49|2.03|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 06:02:50|russ2000_0009|MMS|99|202509|202509|113|199709|202512|29.88|15.23|1.45|1.34|1.55|0.9|3.63|2.75|0.07|0.86|4.07|5.11|0.83|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|120181227|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 06:02:51|russ2000_0010|CGNX|130|202509|202509|144|198912|202512|42.8|59.35|7.09|15.19|7.83|6.73|4.65|4.32|0|0.05|3.2|0.85|0.97|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 06:02:53|russ2000_0012|SSNC|59|202509|202509|63|201003|202512|62.16|26.29|6.08|4.77|4.64|3.64|2.68|3.11|0.87|0.98|-5.68|3.11|0.81|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 06:02:55|russ2000_0013|WEX|66|202509|202509|80|200512|202512|31.44|19.98|5.27|4.61|4.22|2.18|5.36|4.72|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 06:02:56|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-12-08 06:02:57|russ2000_0016|CY|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:02:58|russ2000_0017|TYL|134|202509|202509|143|199003|202512|64.77|65.35|6.09|12.18|7.53|8.97|4.63|5.61|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 06:03:00|russ2000_0018|STE|122|202509|202509|133|199209|202512|61.23|37.48|2.4|5.17|2.43|4.56|3.51|3.69|0.31|0.29|3.3|1.55|1.29|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 06:03:01|russ2000_0019|HIW|107|202509|202509|121|199509|202512|36.25|22.58|9.3|7.91|5.04|3.51|1.74|1.21|1.18|1.44|-0.2|4.13|6.01|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 06:03:03|russ2000_0021|BDC|111|202509|202509|126|199406|202512|30.68|21.67|1.36|1.47|1.15|1.86|2.99|3.86|1.01|1.13|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5886466400|4793326080|5448236700|31848002|121.98|0|7000
2025-12-08 06:03:04|russ2000_0022|RLJ|47|202509|202509|57|201109|202512|102.4|151.24|3.98|3.31|2.3|0.81|1.16|0.61|0.71|1.07|4.88|10.14|5.87|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 06:03:06|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.23|69.64|2.55|8.29|2.64|10.42|3.29|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|0|0|0||0|5900
2025-12-08 06:03:07|russ2000_0025|MANH|99|202509|202509|111|199803|202512|49.48|51.04|4.35|9.81|5.37|10.34|12.45|35.02|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 06:03:09|russ2000_0027|WST|151|202509|202509|140|199012|202512|36.93|41.51|1.92|9.87|1.94|6.77|2.89|6.61|0.48|0.1|1.72|0.43|1.59|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 06:03:11|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.72|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 06:03:12|russ2000_0031|TDY|95|202509|202509|105|199909|202512|21.66|30.26|1.5|3.78|1.53|4.12|3.19|2.32|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 06:03:14|russ2000_0032|FAF|52|202509|202509|62|201006|202512|15.24|13.87|0.62|0.8|0.76|0.95|1.27|1.24|0.19|0.33|2.67|3.64|2.66|3.36|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8369664000|6578664000|7285144080|40020705|64.56|0|18412
2025-12-08 06:03:15|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-12-08 06:03:17|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.67|20.03|2.81|6.29|2.2|1.86|3.36|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|0|0|0||0|43200
2025-12-08 06:03:18|russ2000_0036|WCG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:03:19|russ2000_0037|CUBE|72|202509|202509|85|200409|202512|121.9|23.5|10.61|12.45|6.87|7.57|2.25|3|0.82|1.26|-3.78|3.1|4.41|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 06:03:20|russ2000_0038|PB|94|202509|202509|108|199812|202512|15.42|12.62|5.86|4.39|5.32|3.82|1.53|0.88|0.2|0.34|0.67|7.68|1.82|3.28|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9329932800|6709362653|6544434540|72546411|70.63|0|3901
2025-12-08 06:03:21|russ2000_0039|JACK|122|202506|202506|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.85|-3.33|12.22|30.93|2.62|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35501534|81813000|1259231000|3344042700|0|0|0||0|5200
2025-12-08 06:03:52|russ2000_0000|QRVO|31|202509|202509|44|201412|202512|107.54|38.85|3.68|4.82|3.43|2.31|2.7|2.37|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8757925100|8328047000|10502919960|169287826|89.96|0|7900
2025-12-08 06:03:53|russ2000_0002|PBYI|54|202509|202509|4|202412|202512|5.33|7.16|4.14|1.62|3.06|1.25|19.38|2.32|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 06:03:54|russ2000_0003|ULTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:03:55|russ2000_0004|DXCM|66|202509|202509|29|201809|202512|129.04|36.45|20.69|21.94|19.91|5.91|21|9.37|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 06:03:56|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.9|101.49|0.81|1.41|0.72|0.89|3.79|2.79|1.21|1.43|2.88|8.65|1.92|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 06:03:58|russ2000_0006|ODP|137|202509|202509|144|198912|202512|50.25|299.89|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 06:04:00|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.77|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 06:04:02|russ2000_0008|GPK|123|202509|202509|128|199312|202512|25.68|9.42|1.01|1.23|0.48|0.56|1.86|1.44|2.81|1.8|3.86|5.49|2.03|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 06:04:04|russ2000_0009|MMS|99|202509|202509|113|199709|202512|29.88|15.23|1.45|1.34|1.55|0.9|3.63|2.75|0.07|0.86|4.07|5.11|0.83|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|120181227|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 06:04:05|russ2000_0010|CGNX|130|202509|202509|144|198912|202512|42.8|59.35|7.09|15.19|7.83|6.73|4.65|4.32|0|0.05|3.2|0.85|0.97|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 06:04:07|russ2000_0012|SSNC|59|202509|202509|63|201003|202512|62.16|26.29|6.08|4.77|4.64|3.64|2.68|3.11|0.87|0.98|-5.68|3.11|0.81|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 06:04:08|russ2000_0013|WEX|66|202509|202509|80|200512|202512|31.44|19.98|5.27|4.61|4.22|2.18|5.36|4.72|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 06:04:09|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-12-08 06:04:10|russ2000_0016|CY|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:04:11|russ2000_0017|TYL|134|202509|202509|143|199003|202512|64.77|65.35|6.09|12.18|7.53|8.97|4.63|5.61|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 06:04:13|russ2000_0018|STE|122|202509|202509|133|199209|202512|61.23|37.48|2.4|5.17|2.43|4.56|3.51|3.69|0.31|0.29|3.3|1.55|1.29|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 06:04:15|russ2000_0019|HIW|107|202509|202509|121|199509|202512|36.25|22.58|9.3|7.91|5.04|3.51|1.74|1.21|1.18|1.44|-0.2|4.13|6.01|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 06:04:16|russ2000_0021|BDC|111|202509|202509|126|199406|202512|30.68|21.67|1.36|1.47|1.15|1.86|2.99|3.86|1.01|1.13|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5886466400|4793326080|5448236700|31848002|121.98|0|7000
2025-12-08 06:04:18|russ2000_0022|RLJ|47|202509|202509|57|201109|202512|102.4|151.24|3.98|3.31|2.3|0.81|1.16|0.61|0.71|1.07|4.88|10.14|5.87|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 06:04:19|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.23|69.64|2.55|8.29|2.64|10.42|3.29|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|0|0|0||0|5900
2025-12-08 06:04:21|russ2000_0025|MANH|99|202509|202509|111|199803|202512|49.48|51.04|4.35|9.81|5.37|10.34|12.45|35.02|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 06:04:23|russ2000_0027|WST|151|202509|202509|140|199012|202512|36.93|41.51|1.92|9.87|1.94|6.77|2.89|6.61|0.48|0.1|1.72|0.43|1.59|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 06:04:24|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.72|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 06:04:26|russ2000_0031|TDY|95|202509|202509|105|199909|202512|21.66|30.26|1.5|3.78|1.53|4.12|3.19|2.32|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 06:04:27|russ2000_0032|FAF|52|202509|202509|62|201006|202512|15.24|13.87|0.62|0.8|0.76|0.95|1.27|1.24|0.19|0.33|2.67|3.64|2.66|3.36|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8369664000|6578664000|7285144080|40020705|64.56|0|18412
2025-12-08 06:04:28|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-12-08 06:04:30|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.67|20.03|2.81|6.29|2.2|1.86|3.36|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|0|0|0||0|43200
2025-12-08 06:04:32|russ2000_0036|WCG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:04:32|russ2000_0037|CUBE|72|202509|202509|85|200409|202512|121.9|23.5|10.61|12.45|6.87|7.57|2.25|3|0.82|1.26|-3.78|3.1|4.41|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 06:04:34|russ2000_0038|PB|94|202509|202509|108|199812|202512|15.42|12.62|5.86|4.39|5.32|3.82|1.53|0.88|0.2|0.34|0.67|7.68|1.82|3.28|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9329932800|6709362653|6544434540|72546411|70.63|0|3901
2025-12-08 06:04:35|russ2000_0039|JACK|122|202506|202506|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.85|-3.33|12.22|30.93|2.62|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35501534|81813000|1259231000|3344042700|0|0|0||0|5200
2025-12-08 06:06:03|russ2000_0000|QRVO|31|202509|202509|44|201412|202512|107.54|38.85|3.68|4.82|3.43|2.31|2.7|2.37|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8757925100|8328047000|10502919960|169287826|89.96|0|7900
2025-12-08 06:06:04|russ2000_0002|PBYI|54|202509|202509|4|202412|202512|5.33|7.16|4.14|1.62|3.06|1.25|19.38|2.32|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 06:06:06|russ2000_0003|ULTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:06:07|russ2000_0004|DXCM|66|202509|202509|29|201809|202512|129.04|36.45|20.69|21.94|19.91|5.91|21|9.37|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 06:06:08|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.9|101.49|0.81|1.41|0.72|0.89|3.79|2.79|1.21|1.43|2.88|8.65|1.92|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 06:06:10|russ2000_0006|ODP|137|202509|202509|144|198912|202512|50.25|299.89|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 06:06:11|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.77|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 06:06:13|russ2000_0008|GPK|123|202509|202509|128|199312|202512|25.68|9.42|1.01|1.23|0.48|0.56|1.86|1.44|2.81|1.8|3.86|5.49|2.03|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 06:06:15|russ2000_0009|MMS|99|202509|202509|113|199709|202512|29.88|15.23|1.45|1.34|1.55|0.9|3.63|2.75|0.07|0.86|4.07|5.11|0.83|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|120181227|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 06:06:16|russ2000_0010|CGNX|130|202509|202509|144|198912|202512|42.8|59.35|7.09|15.19|7.83|6.73|4.65|4.32|0|0.05|3.2|0.85|0.97|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 06:06:18|russ2000_0012|SSNC|59|202509|202509|63|201003|202512|62.16|26.29|6.08|4.77|4.64|3.64|2.68|3.11|0.87|0.98|-5.68|3.11|0.81|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 06:06:19|russ2000_0013|WEX|66|202509|202509|80|200512|202512|31.44|19.98|5.27|4.61|4.22|2.18|5.36|4.72|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 06:06:21|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-12-08 06:06:22|russ2000_0016|CY|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:06:23|russ2000_0017|TYL|134|202509|202509|143|199003|202512|64.77|65.35|6.09|12.18|7.53|8.97|4.63|5.61|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 06:06:24|russ2000_0018|STE|122|202509|202509|133|199209|202512|61.23|37.48|2.4|5.17|2.43|4.56|3.51|3.69|0.31|0.29|3.3|1.55|1.29|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 06:06:26|russ2000_0019|HIW|107|202509|202509|121|199509|202512|36.25|22.58|9.3|7.91|5.04|3.51|1.74|1.21|1.18|1.44|-0.2|4.13|6.01|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 06:06:28|russ2000_0021|BDC|111|202509|202509|126|199406|202512|30.68|21.67|1.36|1.47|1.15|1.86|2.99|3.86|1.01|1.13|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5886466400|4793326080|5448236700|31848002|121.98|0|7000
2025-12-08 06:06:29|russ2000_0022|RLJ|47|202509|202509|57|201109|202512|102.4|151.24|3.98|3.31|2.3|0.81|1.16|0.61|0.71|1.07|4.88|10.14|5.87|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 06:06:31|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.23|69.64|2.55|8.29|2.64|10.42|3.29|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|0|0|0||0|5900
2025-12-08 06:06:33|russ2000_0025|MANH|99|202509|202509|111|199803|202512|49.48|51.04|4.35|9.81|5.37|10.34|12.45|35.02|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 06:06:34|russ2000_0027|WST|151|202509|202509|140|199012|202512|36.93|41.51|1.92|9.87|1.94|6.77|2.89|6.61|0.48|0.1|1.72|0.43|1.59|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 06:06:36|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.72|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 06:06:37|russ2000_0031|TDY|95|202509|202509|105|199909|202512|21.66|30.26|1.5|3.78|1.53|4.12|3.19|2.32|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 06:06:39|russ2000_0032|FAF|52|202509|202509|62|201006|202512|15.24|13.87|0.62|0.8|0.76|0.95|1.27|1.24|0.19|0.33|2.67|3.64|2.66|3.36|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8369664000|6578664000|7285144080|40020705|64.56|0|18412
2025-12-08 06:06:40|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-12-08 06:06:42|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.67|20.03|2.81|6.29|2.2|1.86|3.36|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|0|0|0||0|43200
2025-12-08 06:06:43|russ2000_0036|WCG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:06:44|russ2000_0037|CUBE|72|202509|202509|85|200409|202512|121.9|23.5|10.61|12.45|6.87|7.57|2.25|3|0.82|1.26|-3.78|3.1|4.41|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 06:06:45|russ2000_0038|PB|94|202509|202509|108|199812|202512|15.42|12.62|5.86|4.39|5.32|3.82|1.53|0.88|0.2|0.34|0.67|7.68|1.82|3.28|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9329932800|6709362653|6544434540|72546411|70.63|0|3901
2025-12-08 06:06:47|russ2000_0039|JACK|122|202506|202506|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.85|-3.33|12.22|30.93|2.62|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35501534|81813000|1259231000|3344042700|0|0|0||0|5200
2025-12-08 06:08:58|russ2000_0000|QRVO|31|202509|202509|44|201412|202512|107.54|38.85|3.68|4.82|3.43|2.31|2.7|2.37|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8757925100|8328047000|10502919960|169287826|89.96|0|7900
2025-12-08 06:09:00|russ2000_0002|PBYI|54|202509|202509|4|202412|202512|5.33|7.16|4.14|1.62|3.06|1.25|19.38|2.32|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 06:09:01|russ2000_0003|ULTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:09:02|russ2000_0004|DXCM|66|202509|202509|29|201809|202512|129.04|36.45|20.69|21.94|19.91|5.91|21|9.37|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 06:09:03|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.9|101.49|0.81|1.41|0.72|0.89|3.79|2.79|1.21|1.43|2.88|8.65|1.92|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 06:09:06|russ2000_0006|ODP|137|202509|202509|144|198912|202512|50.25|299.89|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 06:09:07|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.77|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 06:09:09|russ2000_0008|GPK|123|202509|202509|128|199312|202512|25.68|9.42|1.01|1.23|0.48|0.56|1.86|1.44|2.81|1.8|3.86|5.49|2.03|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 06:09:10|russ2000_0009|MMS|99|202509|202509|113|199709|202512|29.88|15.23|1.45|1.34|1.55|0.9|3.63|2.75|0.07|0.86|4.07|5.11|0.83|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|120181227|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 06:09:12|russ2000_0010|CGNX|130|202509|202509|144|198912|202512|42.8|59.35|7.09|15.19|7.83|6.73|4.65|4.32|0|0.05|3.2|0.85|0.97|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 06:09:14|russ2000_0012|SSNC|59|202509|202509|63|201003|202512|62.16|26.29|6.08|4.77|4.64|3.64|2.68|3.11|0.87|0.98|-5.68|3.11|0.81|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 06:09:15|russ2000_0013|WEX|66|202509|202509|80|200512|202512|31.44|19.98|5.27|4.61|4.22|2.18|5.36|4.72|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 06:09:16|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-12-08 06:09:18|russ2000_0016|CY|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:09:18|russ2000_0017|TYL|134|202509|202509|143|199003|202512|64.77|65.35|6.09|12.18|7.53|8.97|4.63|5.61|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 06:09:21|russ2000_0018|STE|122|202509|202509|133|199209|202512|61.23|37.48|2.4|5.17|2.43|4.56|3.51|3.69|0.31|0.29|3.3|1.55|1.29|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 06:09:22|russ2000_0019|HIW|107|202509|202509|121|199509|202512|36.25|22.58|9.3|7.91|5.04|3.51|1.74|1.21|1.18|1.44|-0.2|4.13|6.01|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 06:09:24|russ2000_0021|BDC|111|202509|202509|126|199406|202512|30.68|21.67|1.36|1.47|1.15|1.86|2.99|3.86|1.01|1.13|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5886466400|4793326080|5448236700|31848002|121.98|0|7000
2025-12-08 06:09:26|russ2000_0022|RLJ|47|202509|202509|57|201109|202512|102.4|151.24|3.98|3.31|2.3|0.81|1.16|0.61|0.71|1.07|4.88|10.14|5.87|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 06:09:27|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.23|69.64|2.55|8.29|2.64|10.42|3.29|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|0|0|0||0|5900
2025-12-08 06:09:29|russ2000_0025|MANH|99|202509|202509|111|199803|202512|49.48|51.04|4.35|9.81|5.37|10.34|12.45|35.02|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 06:09:30|russ2000_0027|WST|151|202509|202509|140|199012|202512|36.93|41.51|1.92|9.87|1.94|6.77|2.89|6.61|0.48|0.1|1.72|0.43|1.59|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 06:09:33|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.72|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 06:09:34|russ2000_0031|TDY|95|202509|202509|105|199909|202512|21.66|30.26|1.5|3.78|1.53|4.12|3.19|2.32|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 06:09:36|russ2000_0032|FAF|52|202509|202509|62|201006|202512|15.24|13.87|0.62|0.8|0.76|0.95|1.27|1.24|0.19|0.33|2.67|3.64|2.66|3.36|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8369664000|6578664000|7285144080|40020705|64.56|0|18412
2025-12-08 06:09:37|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-12-08 06:09:38|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.67|20.03|2.81|6.29|2.2|1.86|3.36|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|0|0|0||0|43200
2025-12-08 06:09:40|russ2000_0036|WCG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:09:41|russ2000_0037|CUBE|72|202509|202509|85|200409|202512|121.9|23.5|10.61|12.45|6.87|7.57|2.25|3|0.82|1.26|-3.78|3.1|4.41|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 06:09:42|russ2000_0038|PB|94|202509|202509|108|199812|202512|15.42|12.62|5.86|4.39|5.32|3.82|1.53|0.88|0.2|0.34|0.67|7.68|1.82|3.28|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9329932800|6709362653|6544434540|72546411|70.63|0|3901
2025-12-08 06:09:43|russ2000_0039|JACK|122|202506|202506|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.85|-3.33|12.22|30.93|2.62|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35501534|81813000|1259231000|3344042700|0|0|0||0|5200
2025-12-08 06:14:00|russ2000_0000|QRVO|31|202509|202509|44|201412|202512|107.54|38.85|3.68|4.82|3.43|2.31|2.7|2.37|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8757925100|8328047000|10502919960|169287826|89.96|0|7900
2025-12-08 06:14:02|russ2000_0002|PBYI|54|202509|202509|4|202412|202512|5.33|7.16|4.14|1.62|3.06|1.25|19.38|2.32|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 06:14:03|russ2000_0003|ULTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:14:04|russ2000_0004|DXCM|66|202509|202509|29|201809|202512|129.04|36.45|20.69|21.94|19.91|5.91|21|9.37|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 06:14:05|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.9|101.49|0.81|1.41|0.72|0.89|3.79|2.79|1.21|1.43|2.88|8.65|1.92|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 06:14:07|russ2000_0006|ODP|137|202509|202509|144|198912|202512|50.25|299.89|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 06:14:09|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.77|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 06:14:11|russ2000_0008|GPK|123|202509|202509|128|199312|202512|25.68|9.42|1.01|1.23|0.48|0.56|1.86|1.44|2.81|1.8|3.86|5.49|2.03|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 06:14:13|russ2000_0009|MMS|99|202509|202509|113|199709|202512|29.88|15.23|1.45|1.34|1.55|0.9|3.63|2.75|0.07|0.86|4.07|5.11|0.83|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|120181227|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 06:14:14|russ2000_0010|CGNX|130|202509|202509|144|198912|202512|42.8|59.35|7.09|15.19|7.83|6.73|4.65|4.32|0|0.05|3.2|0.85|0.97|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 06:14:16|russ2000_0012|SSNC|59|202509|202509|63|201003|202512|62.16|26.29|6.08|4.77|4.64|3.64|2.68|3.11|0.87|0.98|-5.68|3.11|0.81|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 06:14:17|russ2000_0013|WEX|66|202509|202509|80|200512|202512|31.44|19.98|5.27|4.61|4.22|2.18|5.36|4.72|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 06:14:18|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-12-08 06:14:20|russ2000_0016|CY|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:14:20|russ2000_0017|TYL|134|202509|202509|143|199003|202512|64.77|65.35|6.09|12.18|7.53|8.97|4.63|5.61|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 06:14:22|russ2000_0018|STE|122|202509|202509|133|199209|202512|61.23|37.48|2.4|5.17|2.43|4.56|3.51|3.69|0.31|0.29|3.3|1.55|1.29|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 06:14:30|russ2000_0019|HIW|107|202509|202509|121|199509|202512|36.25|22.58|9.3|7.91|5.04|3.51|1.74|1.21|1.18|1.44|-0.2|4.13|6.01|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 06:14:31|russ2000_0021|BDC|111|202509|202509|126|199406|202512|30.68|21.67|1.36|1.47|1.15|1.86|2.99|3.86|1.01|1.13|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5886466400|4793326080|5448236700|31848002|121.98|0|7000
2025-12-08 06:14:33|russ2000_0022|RLJ|47|202509|202509|57|201109|202512|102.4|151.24|3.98|3.31|2.3|0.81|1.16|0.61|0.71|1.07|4.88|10.14|5.87|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 06:14:34|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.23|69.64|2.55|8.29|2.64|10.42|3.29|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|0|0|0||0|5900
2025-12-08 06:14:36|russ2000_0025|MANH|99|202509|202509|111|199803|202512|49.48|51.04|4.35|9.81|5.37|10.34|12.45|35.02|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 06:14:38|russ2000_0027|WST|151|202509|202509|140|199012|202512|36.93|41.51|1.92|9.87|1.94|6.77|2.89|6.61|0.48|0.1|1.72|0.43|1.59|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 06:14:40|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.72|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 06:14:41|russ2000_0031|TDY|95|202509|202509|105|199909|202512|21.66|30.26|1.5|3.78|1.53|4.12|3.19|2.32|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 06:14:43|russ2000_0032|FAF|52|202509|202509|62|201006|202512|15.24|13.87|0.62|0.8|0.76|0.95|1.27|1.24|0.19|0.33|2.67|3.64|2.66|3.36|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8369664000|6578664000|7285144080|40020705|64.56|0|18412
2025-12-08 06:14:44|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-12-08 06:14:46|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.67|20.03|2.81|6.29|2.2|1.86|3.36|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|0|0|0||0|43200
2025-12-08 06:14:47|russ2000_0036|WCG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 06:14:48|russ2000_0037|CUBE|72|202509|202509|85|200409|202512|121.9|23.5|10.61|12.45|6.87|7.57|2.25|3|0.82|1.26|-3.78|3.1|4.41|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 06:14:49|russ2000_0038|PB|94|202509|202509|108|199812|202512|15.42|12.62|5.86|4.39|5.32|3.82|1.53|0.88|0.2|0.34|0.67|7.68|1.82|3.28|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9329932800|6709362653|6544434540|72546411|70.63|0|3901
2025-12-08 06:14:51|russ2000_0039|JACK|122|202506|202506|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.85|-3.33|12.22|30.93|2.62|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35501534|81813000|1259231000|3344042700|0|0|0||0|5200
2025-12-08 14:56:35|russ2000_0000|QRVO|31|202509|202509|44|201412|202512|107.55|38.96|3.68|4.82|3.43|2.32|2.7|2.37|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8757925100|8351190750|10532107710|169758279|90.21|0|7900
2025-12-08 14:56:36|russ2000_0002|PBYI|54|202509|202509|4|202412|202512|5.31|7.06|4.14|1.62|3.06|1.24|19.38|2.29|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|211645800|263509889|209187448|2988385|5.23|0|269
2025-12-08 14:56:38|russ2000_0003|ULTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 14:56:38|russ2000_0004|DXCM|66|202509|202509|29|201809|202512|128.99|35.89|20.69|21.94|19.91|5.82|20.99|9.23|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|24795667500|25147200000|6254560000|469569958|64.48|0|5200
2025-12-08 14:56:40|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.9|101.49|0.81|1.41|0.72|0.9|3.79|2.82|1.21|1.43|2.88|8.65|1.92|2.43|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6581012400|4607410080|5647446000|59866737|70.77|0|12828
2025-12-08 14:56:42|russ2000_0006|ODP|137|202509|202509|144|198912|202512|50.26|300.05|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1449698800|843150611|1511730000|27737005|27.995|0|40000
2025-12-08 14:56:44|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.79|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8544174300|1796730858|1342198000|95540688|4.94|0|21569
2025-12-08 14:56:45|russ2000_0008|GPK|123|202509|202509|128|199312|202512|25.67|9.35|1.01|1.23|0.48|0.56|1.86|1.43|2.81|1.8|3.86|5.49|2.03|2.71|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|10518018400|4683441723|4407099000|86668528|15.87|0|18000
2025-12-08 14:56:47|russ2000_0009|MMS|99|202509|202509|113|199709|202512|29.88|15.18|1.45|1.34|1.55|0.9|3.63|2.75|0.07|0.86|4.07|5.11|0.83|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|120181227|260459000|244360000|5794963200|4624171875|5239856250|50803380|84.375|0|29600
2025-12-08 14:56:48|russ2000_0010|CGNX|130|202509|202509|144|198912|202512|42.81|60.26|7.09|15.19|7.83|6.83|4.65|4.39|0|0.05|3.2|0.85|0.97|0.83|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|6217774200|6536086490|6720759830|71323054|39.01|0|2267
2025-12-08 14:56:50|russ2000_0012|SSNC|59|202509|202509|63|201003|202512|62.15|26.07|6.08|4.77|4.64|3.61|2.68|3.08|0.87|0.98|-5.68|3.11|0.81|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|24951500000|21320860000|23273448000|125763680|87.56|0|22800
2025-12-08 14:56:51|russ2000_0013|WEX|66|202509|202509|80|200512|202512|31.44|19.9|5.27|4.61|4.22|2.17|5.36|4.7|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4688771300|5250661332|6708693960|69973297|153.24|0|5000
2025-12-08 14:56:52|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-12-08 14:56:54|russ2000_0016|CY|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 14:56:54|russ2000_0017|TYL|134|202509|202509|143|199003|202512|64.76|64.3|6.09|12.18|7.53|8.82|4.63|5.51|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|19886817400|19863345216|19124252160|192475175|461.76|0|5495
2025-12-08 14:56:56|russ2000_0018|STE|122|202509|202509|133|199209|202512|61.23|37.41|2.4|5.17|2.43|4.55|3.51|3.68|0.31|0.29|3.3|1.55|1.29|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|27593042200|25782642000|22517366320|198626495|262.82|0|13000
2025-12-08 14:56:58|russ2000_0019|HIW|107|202509|202509|121|199509|202512|36.25|22.54|9.3|7.91|5.04|3.5|1.74|1.21|1.18|1.44|-0.2|4.13|6.01|7.7|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6333366200|2847298064|2773912700|31333550|25.99|0|398
2025-12-08 14:56:59|russ2000_0021|BDC|111|202509|202509|126|199406|202512|30.68|21.89|1.36|1.47|1.15|1.88|2.99|3.9|1.01|1.13|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5886466400|4842053120|5503621300|32171756|123.22|0|7000
2025-12-08 14:57:01|russ2000_0022|RLJ|47|202509|202509|57|201109|202512|102.39|150.62|3.98|3.31|2.3|0.81|1.16|0.6|0.71|1.07|4.88|10.14|5.87|8.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3422649900|1101145023|1192233573|13750683|7.29|0|87
2025-12-08 14:57:02|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.23|69.64|2.55|8.29|2.64|10.42|3.29|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|0|0|0||0|5900
2025-12-08 14:57:04|russ2000_0025|MANH|99|202509|202509|111|199803|202512|49.48|50.85|4.35|9.81|5.37|10.3|12.45|34.89|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|10611954000|10787402010|11534043675|102789454|179.025|0|3500
2025-12-08 14:57:06|russ2000_0027|WST|151|202509|202509|140|199012|202512|36.93|40.97|1.92|9.87|1.94|6.68|2.89|6.52|0.48|0.1|1.72|0.43|1.59|0.31|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|19835199000|19888121034|20964764000|191433132|276.58|0|8200
2025-12-08 14:57:08|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.72|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 14:57:09|russ2000_0031|TDY|95|202509|202509|105|199909|202512|21.66|30.2|1.5|3.78|1.53|4.11|3.19|2.32|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|26527307300|24470496360|19701360000|205160199|521.2|0|11790
2025-12-08 14:57:10|russ2000_0032|FAF|52|202509|202509|62|201006|202512|15.24|13.61|0.62|0.8|0.76|0.93|1.27|1.22|0.19|0.33|2.67|3.64|2.66|3.43|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8369664000|6453327000|7146347190|39258229|63.33|0|18412
2025-12-08 14:57:12|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-12-08 14:57:13|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.67|20.03|2.81|6.29|2.2|1.86|3.36|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|0|0|0||0|43200
2025-12-08 14:57:14|russ2000_0036|WCG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 14:57:15|russ2000_0037|CUBE|72|202509|202509|85|200409|202512|121.9|23.3|10.61|12.45|6.87|7.51|2.25|2.98|0.82|1.26|-3.78|3.1|4.41|5.73|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|11805159000|8279961743|7051111520|70930871|36.31|0|3011
2025-12-08 14:57:16|russ2000_0038|PB|94|202509|202509|108|199812|202512|15.42|12.71|5.86|4.39|5.32|3.85|1.53|0.88|0.2|0.34|0.67|7.68|1.82|3.26|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9329932800|6756859203|6590763540|73059977|71.13|0|3901
2025-12-08 14:57:18|russ2000_0039|JACK|122|202506|202506|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.85|-3.33|12.22|30.93|2.62|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35501534|81813000|1259231000|3344042700|0|0|0||0|5200
2025-12-08 14:57:20|russ2000_0040|THS|69|202509|202509|81|200506|202509|35.74|49.67|1.3|0.94|0.86|0.36|1.62|0.95|0.82|1.29|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56209303|21000000|1175900000|2803700000|1195840000|1337920000|30796442|23.68|0|10800
2025-12-08 14:57:21|russ2000_0042|NBIX|101|202509|202509|115|199703|202512|252.46|37.94|23.72|8.53|27.66|6.05|9.59|5.27|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|14870133400|15839339000|15601034000|174893358|158.87|0|780
2025-12-08 14:57:23|russ2000_0043|FANG|43|202509|202509|53|201209|202512|28.4|11.1|11.73|3.46|8.07|3.02|2.29|1.17|0.39|0.42|-4.09|7.9|2.14|2.5|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|67678960200|45825604188|25211604460|261452560|159.74|0|712
2025-12-08 14:57:24|russ2000_0044|CW|130|202509|202509|142|199006|202512|18.08|44.55|1.51|1.97|1.51|6.14|2.04|7.97|0.37|0.45|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106999450|225427000|538752000|20989876200|20293185536|22889662400|145276831|546.88|0|9100
2025-12-08 14:57:25|russ2000_0046|SEMG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 14:57:26|russ2000_0047|CNO|74|202509|202509|88|200312|202512|30.3|13.99|-1.25|-4.44|0.68|0.91|0.7|1.46|0.74|1.55|8.61|16.44|1.72|1.65|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7882503600|3833640000|5757640000|24318449|40|0|3300
2025-12-08 14:57:28|russ2000_0048|DAN|149|202509|202509|71|200803|202512|20|48.04|0.48|0.56|0.35|0.35|2.06|2.27|1.48|3.23|4.65|0.27|1.81|1.88|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|5811585400|2588302156|3067735000|41802629|21.23|0|36300
2025-12-08 14:57:29|russ2000_0050|SF|150|202509|202509|146|198906|202512|39.96|22.2|1.13|0.28|1.06|2.24|1.37|2.52|1.13|0.4|0.25|5.44|0.6|1.46|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|906399295|3216756000|839984000|12601949900|12818878650|9353421380|92127615|125.74|0|8300
2025-12-08 14:57:31|russ2000_0051|GWRE|45|202509|202509|55|201112|202509|353.25|221.56|8.89|10.36|10.55|15.72|7.81|12.95|0.1|0.46|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|600433791|1013099000|169032000|19555216800|0|0|0||0|2690
2025-12-08 14:57:32|russ2000_0052|UNFI|100|202509|202509|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.73|1.48|0.79|2.24|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16398619|38000000|2684024000|5726078500|0|0|0||0|28300
2025-12-08 14:57:34|russ2000_0054|TEN|88|202509|202509|88|200312|202512|20.76|7.9|0.47|0.42|0.25|0.97|17.81|0.41|8.34|1.04|-5.46|-41.35|6.41|5.98|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217402659|264324000|2939000000|2386165800|755901484|2041091572|6775193|25.09|0|78000
2025-12-08 14:57:36|russ2000_0055|MTG|120|202509|202509|134|199206|202512|12.54|8.92|2.59|-1.98|3.79|5.54|1.94|1.2|0.38|0.12|-2.62|10.46|0.63|2.02|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|6908280600|6275801250|9425592750|43381469|27.75|0|724
2025-12-08 14:57:37|russ2000_0056|POL|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 14:57:38|russ2000_0057|DLX|150|202509|202509|140|199012|202512|14.92|11.68|1.77|0.96|1.51|0.46|6.88|1.44|-21.84|2.26|7.21|6.61|4.12|5.63|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80546106|60741000|122905000|2381768900|958204150|893911880|6893413|21.31|0|6352
2025-12-08 14:57:40|russ2000_0058|CASY|150|202506|202506|142|199003|202509|19.86|32.95|0.5|1.02|0.43|1.17|2.71|5.24|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63509201|458073000|3308950000|21513815300|0|0|0||0|37153
2025-12-08 14:57:43|russ2000_0059|EPR|94|202509|202509|108|199812|202512|33.26|22.1|13.94|8.61|7.89|5.42|1.45|1.66|0.97|1.28|-1.01|8.35|7.67|6.93|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|6873997100|3857176410|3865864600|38527935|50.66|0|58
2025-12-08 14:57:44|russ2000_0060|MKTX|70|202509|202509|84|200412|202512|42.6|28.24|9.87|28.95|10.93|7.36|7.38|4.48|0|0.05|2.56|0.55|0.95|1.83|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198719413|531134000|156394000|5764032700|6169045970|6335687180|105858119|166.06|0|527
2025-12-08 14:57:46|russ2000_0062|AEO|115|202509|202509|126|199403|202509|19.53|14.41|1.09|0.54|1.09|0.56|3.44|1.83|0.12|1.21|6.76|2.42|2.8|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|324969036|112830000|1930842000|4688057300|0|0|0||0|84000
2025-12-08 14:57:48|russ2000_0063|SXT|151|202509|202509|164|198412|202512|19.6|28.01|1.58|2.26|1.27|2.44|2.4|3.3|0.71|0.6|3.49|3.65|2.47|1.79|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4594197000|3888408447|3877686185|35775779|91.565|0|4058
2025-12-08 14:57:50|russ2000_0065|SHO|72|202509|202509|85|200409|202512|81.88|982.42|3.56|3.21|1.93|1.88|1.35|1.01|0.98|0.47|4.5|17.26|5.67|4.03|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275877838|197569000|94462000|2705541700|1697811492|1915171500|15539422|8.94|0|47
2025-12-08 14:57:52|russ2000_0066|GNRC|52|202509|202509|59|201103|202512|22.26|31.72|2.77|5.55|2.08|2.28|5.42|3.7|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10652417000|9781062284|10560927881|213803443|166.67|0|5689
2025-12-08 14:57:53|russ2000_0068|AKRX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 14:57:54|russ2000_0069|BLUE|34|202006|202006|-175|202609|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-12-08 14:57:55|russ2000_0071|RDN|118|202509|202509|132|199212|202512|11.16|8.59|2.31|-1.1|2.94|3.95|1.33|1|0.32|0.36|-2.27|9.24|0.44|2.96|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6369701400|4662980660|6653351580|27484160|34.42|0|1400
2025-12-08 14:57:57|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-12-08 14:57:58|russ2000_0073|WWD|99|202509|202509|113|199709|202512|138.97|42.1|1.6|2.23|1.72|5.22|2.64|7.07|0.47|0.28|1.65|1.77|1.46|0.37|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69878848|327431000|1008259000|18567683100|18142512000|19210769760|167783354|302.88|0|9000
2025-12-08 14:58:00|russ2000_0076|WWW|149|202509|202509|144|198912|202512|26.25|16.56|1.02|1.39|0.94|0.76|2.28|3.78|0.55|2.18|2.44|5.9|1.07|2.3|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87247188|133900000|287300000|2129561100|1423565298|1405233000|41033756|17.37|0|4000
2025-12-08 14:58:03|russ2000_0077|WBS|139|202509|202509|144|198912|202512|16.83|11.8|4.82|0.05|2.64|2.45|1.25|1.11|1.71|0.44|0.02|17.23|2.71|2.53|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14516522800|10442798784|5685799680|74151680|63.36|0|3298
2025-12-08 14:58:05|russ2000_0081|SYNA|79|202509|202509|91|200209|202506|68.31|15.7|1.83|1.94|2.32|2.75|25.23|2.17|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|267696278|459900000|84300000|3444762100|3053358550|2788170000|35598943|78.1|0|1387
2025-12-08 14:58:07|russ2000_0082|PEB|46|202509|202509|34|201112|202006|156.33|15.35|5.06|3.45|3.1|0.87|1.21|0.49|0.54|1.04|-2.46|6.39|3.54|0.37|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|117965609|223157000|0|3711443600|1227211370|1407477764|19962253|10.78|0|58
2025-12-08 14:58:08|russ2000_0083|WSO|149|202509|202509|147|198903|202512|23.24|27.21|0.81|1.86|0.78|1.78|2.57|5.02|0.44|0.16|0.43|3.3|2.12|3.36|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|14524979800|14142714080|13397228350|158390199|348.7|0|5800
2025-12-08 14:58:11|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-12-08 14:58:12|russ2000_0085|IDA|150|202509|202509|140|199012|202512|16.12|21.56|3.2|4.45|1.97|3.76|1.53|1.95|0.99|1.05|2.48|1.57|4.92|2.76|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10193028800|6786430650|6349698190|52300068|125.57|0|1985
2025-12-08 14:58:14|russ2000_0086|POOL|111|202509|202509|121|199509|202512|28.56|21.68|1.23|3.73|1.17|1.68|8.51|6.41|1.25|1.01|4.66|1.77|1.51|2.08|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|10183414200|8863995132|9700896060|216153023|237.54|0|4500
2025-12-08 14:58:16|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.62|3.55|1.33|0.71|0.94|2.06|-11.81|-25.13|7.8|5.8|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12516873000|3315265040|2916773200|44234493|5.515|0|86
2025-12-08 14:58:17|russ2000_0088|GEO|114|202509|202509|126|199406|202512|36.28|10.05|1.74|1.63|1.23|0.94|2.98|1.56|1.42|1.07|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54334330|183945000|2253527000|3826355100|2369115920|2041787280|35186427|17.02|0|22000
2025-12-08 14:58:19|russ2000_0089|SUI|115|202509|202509|128|199312|202512|148.13|15.86|9.16|13.21|4.75|6.28|6.69|2.24|4.58|0.62|-2.83|-2.6|6.39|3.13|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|19347988000|15663618432|12361409280|80584315|126.72|0|3146
2025-12-08 14:58:21|russ2000_0090|ACAD|74|202509|202509|60|201012|202512|8.88|17.28|4828.79|14.66|4704.7|4.32|7.08|4.95|0|0.06|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|234884501|847019000|14567000|3850138600|4543261560|4204530100|43141674|26.86|0|570
2025-12-08 14:58:23|russ2000_0091|ACHC|44|202509|202509|52|201212|202512|74.52|12.5|3.22|1.76|1.75|0.41|2.4|0.43|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|64631950|118693000|3636046000|3877293300|1332055995|1305195840|46771707|14.73|0|42800
2025-12-08 14:58:24|russ2000_0092|MOG.A|149|202509|202509|163|198503|202512|26.06|32.83|1.06|1.01|0.7|1.98|1.58|3.79|1.15|0.57|-2|11.53|0.33|0.48|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81495220|62213000|654169000|8604083700|7551141927|7775131735|40996956|238.49|0|12809
2025-12-08 14:58:26|russ2000_0094|ENS|77|202509|202509|83|200503|202512|18.1|17.35|1.02|1.15|0.88|1.57|2.01|2.94|0.62|0.65|3.44|0.77|1.03|0.66|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|226922620|388606000|493173000|6277784600|5522369690|6373270245|72851100|148.45|0|11400
2025-12-08 14:58:28|russ2000_0095|FICO|143|202509|202509|141|199009|202512|38.27|66.89|4.11|10.72|4.83|21.9|7.97|50.14|0.64|-1.77|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121492351|134136000|144442000|45598911800|42192626900|52810472000|361998883|1775.5|0|4065
2025-12-08 14:58:30|russ2000_0096|PCRX|48|202509|202509|42|201506|202512|566.5|53.93|11.68|6.19|9.72|1.56|11.75|1.42|0.79|0.58|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198079652|246334000|191096000|1211055000|1033759554|1015837260|17134517|24.06|0|606
2025-12-08 14:58:32|russ2000_0097|EME|110|202509|202509|120|199512|202512|18.59|25.63|0.28|0.39|0.36|1.78|2.09|8.55|0.43|0.13|3.4|3.18|0.5|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|27692628600|28529502336|35012448840|306840624|637.32|0|36000
2025-12-08 14:58:34|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-12-08 14:58:35|russ2000_0099|EEFT|98|202509|202509|89|200309|202512|40.87|10.84|2.99|1.84|2.57|0.8|5.08|2.47|0.53|1.95|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3552041300|2948674106|3880501005|71684863|74.29|0|7700
2025-12-08 14:58:37|russ2000_0100|CMPR|68|202509|202509|80|200512|202512|74.95|53.98|2.9|1.34|2.73|0.51|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3266698700|1738812075|1842664992|15067597|70.49|0|13000
2025-12-08 14:58:39|russ2000_0101|LTM|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 14:58:40|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.67|81.39|0.79|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1008941700|1030060144|858375592|3441467|1.34|0|6096
2025-12-08 14:58:41|russ2000_0105|POR|85|202509|202509|79|200603|202512|20.53|17.55|2.43|2.79|1.43|1.6|1.36|1.38|0.99|1.27|-1.24|-6.17|3.79|4.24|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|10349590700|5356846472|4336057500|65157312|48.38|0|2949
2025-12-08 14:58:43|russ2000_0107|RH|74|202506|202506|52|201209|202509|99.99|32.08|1.57|3.33|1.55|1.03|53.6|59.85|-1.57|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53732362|34560000|1457943000|7110638300|0|0|0||0|5100
2025-12-08 14:58:45|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-12-08 14:58:46|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-12-08 14:58:47|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.46|6.89|4.19|4.33|3.02|0.56|2.52|0.73|1.09|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61304270|110827000|117498000|4388859000|675745070|795115230|7277816|17.29|0|4412
2025-12-08 14:58:49|russ2000_0112|CRZO|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 14:58:50|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-12-08 14:58:51|russ2000_0117|DRH|66|202509|202509|78|200606|202512|38.13|33.46|3.66|3.12|2.21|1.62|1.17|1.13|0.68|0.76|-2.11|7.98|5.28|5.38|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98808264|195417000|3127147000|2781475000|1780081047|1752960429|35973856|8.73|0|31
2025-12-08 14:58:53|russ2000_0118|CLDX|143|202509|202509|-175|202609|198200|0|0|66.93|88.11|81.51|756.56|4.98|3.29|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|83277716|577223000|7178000|1382335800|1968818684|654289660|24370120|29.63|0|130
2025-12-08 14:58:55|russ2000_0119|IDTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 14:58:56|russ2000_0120|CBRL|149|202506|202506|145|198906|202509|23.15|16.32|1.22|1.38|1.11|0.22|3.83|1.63|1.27|2.56|6.2|5.28|1.32|2.97|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61424421|39643000|1822010000|1890421200|0|0|0||0|55000
2025-12-08 14:58:58|russ2000_0121|SWX|150|202509|202509|144|198912|202512|19.57|12.33|1.76|1.94|0.79|1.43|1.46|1.45|1.52|0.89|-2.96|-2.47|4.13|3.13|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53998718|778631000|6616829000|8436704800|5712396426|4394802480|28457852|79.14|0|2295
2025-12-08 14:59:00|russ2000_0123|PRI|52|202509|202509|63|201003|202512|13.27|11.55|1.21|1.58|2.06|2.53|2.32|3.5|0.52|0.82|6.74|6.51|1.01|1.65|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|9967468000|8072466252|10128710820|48154613|251.67|0|2803
2025-12-08 14:59:02|russ2000_0125|HMHC|32|202006|202006|-175|202609|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-12-08 14:59:03|russ2000_0127|VSAT|105|202509|202509|83|199612|201709|65.16|257.28|2.35|1.72|2.06|1.05|2.77|1.09|0.36|1.56|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|115738990|1230074000|3020797000|10626370400|4938189258|2282276610|76860194|36.51|0|6100
2025-12-08 14:59:05|russ2000_0128|NJR|150|202509|202509|141|199009|202512|19.07|13.43|1.16|2.32|0.81|2.22|2.24|1.88|1.02|1.58|2.16|-9.26|4.64|4.08|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20824086|9511000|4005652000|8299717500|4494910171|4284002540|26927592|44.735|0|1108
2025-12-08 14:59:07|russ2000_0131|UBSI|146|202509|202509|140|199012|202512|15.74|12.52|4.78|-0.66|4.45|3.04|1.76|0.98|0.74|0.15|3.73|6.67|4.03|3.88|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6134971100|5387058648|4574918448|25758286|38.16|0|2204
2025-12-08 14:59:09|russ2000_0132|NHI|122|202509|202509|136|199112|202512|18.94|24.5|13.47|12.76|10.61|10.07|6.28|2.5|1.07|0.75|6.82|3.35|7.57|4.66|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58900089|81625000|519479000|4780373800|3703416990|3471091000|14594521|77.74|0|16
2025-12-08 14:59:11|russ2000_0134|RHP|102|202509|202509|116|199612|202512|124.12|24.74|3.26|3.89|2.17|2.4|3.57|7.62|2.07|5.45|1.5|10.89|2.15|4.89|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106054485|516555000|3121446000|9849009100|5779620000|5043314760|51675928|91.74|0|1206
2025-12-08 14:59:13|russ2000_0136|MDSO|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 14:59:13|russ2000_0137|HNI|151|202509|202509|140|199012|202512|28.73|13.97|0.95|0.74|0.89|0.77|3.59|2.29|0.4|0.55|4.38|6.7|2.25|3.24|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45467248|28100000|440422000|2307224200|1910706897|1793086900|27184288|41.69|0|8500
2025-12-08 14:59:16|russ2000_0139|BID|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 14:59:16|russ2000_0140|HR|113|202509|202509|106|199403|202009|83.77|35.73|12.71|11.3|8.25|5.03|1.66|1.3|0.79|1.01|-0.12|-2.28|6.86|6.36|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13832788|43345000|144282000|10861497400|6079236618|2311603840|54923003|17.29|0|297
2025-12-08 14:59:18|russ2000_0141|POST|44|202509|202509|53|201209|202512|59.96|17.55|2.05|1.99|1.08|0.74|1.49|1.34|1.56|2.05|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|646161905|182800000|1721800000|12535560800|5082528000|6661192000|82774102|96.26|0|10100
2025-12-08 14:59:20|russ2000_0142|OLN|150|202509|202509|157|198609|202512|44.91|43.82|0.85|1.03|0.62|0.35|1.77|1.18|0.86|1.68|3.04|3.8|4.94|3.94|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142674815|140300000|3606700000|5530325900|2318948880|3208528000|57910737|20.32|0|6500
2025-12-08 14:59:22|russ2000_0144|TXRH|72|202509|202509|85|200409|202512|31.48|25.42|1.51|1.66|1.74|1.9|4.21|7.54|0.17|0.64|3.5|2.48|1.8|1.63|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85253368|108172000|1589433000|11838826000|11021034762|11542364010|179231125|166.41|0|67900
2025-12-08 14:59:24|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-12-08 14:59:25|russ2000_0146|ACIW|111|202509|202509|121|199509|202512|104.23|18.66|2.8|3.1|2.79|2.81|4.55|3.21|3.12|0.62|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|97050593|199268000|123827000|5448617100|4763217732|5409388320|34410783|46.13|0|4018
2025-12-08 14:59:27|russ2000_0147|NWE|151|202509|202509|81|200509|202512|17.62|18.46|2.88|3.91|1.84|2.55|1.5|1.39|1.33|1.15|1.09|3.89|3.82|4.03|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26403609|30474000|4860759000|7297926000|4003952689|3298126170|33726075|65.21|0|1533
2025-12-08 14:59:29|russ2000_0149|FCNCA|127|202509|202509|136|199112|202512|13.21|11.71|0.78|-4.04|2.11|1.83|1.21|1.17|0.77|1.77|1.47|20.41|0.92|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|64417764800|24986720790|19477943490|186201821|1980.15|0|7176
2025-12-08 14:59:31|russ2000_0150|MTX|122|202509|202509|132|199209|202509|41.95|1353.52|1.46|1.47|1.34|0.91|1.76|1.11|0.4|0.58|1.68|5.07|0.33|0.75|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158024888|328300000|1023600000|2525916500|1858095024|2035088000|10830436|59.68|0|3628
2025-12-08 14:59:33|russ2000_0151|CAKE|116|202509|202509|130|199306|202512|28.86|14.25|1.66|0.71|1.66|0.62|3.99|5.5|0.26|5.03|6.75|0.73|2.29|2.3|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|51928105|189978000|2074026000|4290685100|2337535632|2058568080|66051369|46.92|0|46250
2025-12-08 14:59:35|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-12-08 14:59:37|russ2000_0153|EPAM|46|202509|202509|56|201112|202512|40.02|31.13|3.4|6.85|3.54|2.19|5.36|3.02|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|435372721|1239554000|402119000|10163638400|11263656000|11882224800|214631929|204|0|36739
2025-12-08 14:59:38|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|653352920|649787600|421205|16.06|0|6584
2025-12-08 14:59:40|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-12-08 14:59:41|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-12-08 14:59:43|russ2000_0157|ABG|78|202509|202509|92|200212|202512|12.44|8.48|0.4|0.43|0.19|0.27|2.32|1.21|2.98|1.54|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43277115|33100000|1013000000|10596759300|4696630395|4662687000|44762592|241.59|0|8500
2025-12-08 14:59:45|russ2000_0158|THOR|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 14:59:45|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2025-12-08 14:59:47|russ2000_0161|DAR|110|202509|202509|124|199412|202512|31.13|54.52|1.05|2.15|0.74|1|2.25|1.23|1.91|0.93|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|57977018|107053000|1908230000|10088929500|5762719623|6047343570|79696481|36.43|0|10100
2025-12-08 14:59:49|russ2000_0163|TCBI|86|202509|202509|90|200306|202512|20.95|15.37|4.52|-7.18|3.96|2.19|1.83|1.28|0.99|0.25|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1192954354|12014099000|26653000|5460354000|4286145017|4745273973|43406509|93.83|0|1738
2025-12-08 14:59:51|russ2000_0165|ALGT|66|202509|202509|54|200612|202006|25.42|12.88|1.78|1.95|1.61|0.58|4.18|1.5|1.11|2.09|3.18|3.9|1.82|4.65|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|352201967|985325000|2176267000|2653980900|1522724400|1321456200|27652126|83.1|0|4349
2025-12-08 14:59:52|russ2000_0166|PFPT|39|202006|202006|-175|202609|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2025-12-08 14:59:53|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2025-12-08 14:59:55|russ2000_0168|LAD|107|202509|202509|116|199612|202512|17.47|9.51|0.48|0.65|0.24|0.23|1.8|1.18|2.34|2.18|4.04|0.75|2.03|0.66|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|50257158|419500000|1798300000|22290557500|8024062000|8715446752|103796394|328.855|0|14320
2025-12-08 14:59:57|russ2000_0169|PBH|69|202509|202509|79|200603|202512|20.38|15.13|3.76|3.43|2.21|2.74|3|1.61|1.56|0.57|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|31830821|119106000|91501000|3846386900|2933604840|3099796080|27059257|61.01|0|520
2025-12-08 14:59:58|russ2000_0170|FNB|135|202509|202509|140|199012|202512|15.86|12.21|3.89|1.58|2.66|2.35|1.22|0.92|1.11|0.64|-0.06|5.57|3.87|2.81|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|10332989900|6117579033|5559063996|102383569|17.07|0|4223
2025-12-08 15:00:01|russ2000_0172|HELE|150|202506|202506|133|199112|202503|16.82|4.98|1.27|2.88|1.11|0.24|1.74|0.47|0.39|1.01|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33131803|24970000|169167000|1344100800|0|0|0||0|1650
2025-12-08 15:00:05|russ2000_0173|CATY|130|202509|202509|136|199112|202512|14.97|11.64|4.01|-0.82|4.49|2.58|1.66|1.18|0.33|0.12|0.9|7.71|2.12|2.7|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|3752147900|3445741836|4020773904|19068731|50.46|0|1219
2025-12-08 15:00:08|russ2000_0174|WTFC|103|202509|202509|114|199706|202512|20.02|12.72|2.89|-1.64|2.98|2.24|1.54|1.4|0.84|0.61|-2.94|-2.06|0.85|1.44|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|13917618400|9271447752|8037049160|58151386|138.46|0|5057
2025-12-08 15:00:10|russ2000_0175|DK|70|202509|202509|56|200603|202003|16.28|3.99|0.32|0.32|0.23|0.21|2.8|12.13|3.44|17.99|2.85|1.99|2.54|2.79|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|419601594|630900000|2667300000|5073978800|2191496801|2704242840|52406256|36.53|0|3814
2025-12-08 15:00:11|russ2000_0176|ALE|150|202509|202509|144|198912|202512|26.29|23.68|8.33|4.1|4.55|2.62|1.39|1.38|0.86|0.78|1.66|1.64|9.81|4.28|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|109986364|78700000|4669900000|6578332800|3926580364|3507661500|41365388|67.585|0|1355
2025-12-08 15:00:14|russ2000_0177|SLAB|86|202509|202509|79|200012|202009|67.03|144.66|4.82|4.79|5.68|6.23|4.99|4.36|0.1|0.02|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|359061581|439025000|140200000|4210317400|4665111800|6214062000|40296287|142|0|1545
2025-12-08 15:00:15|russ2000_0178|WAL|66|202509|202509|80|200512|202512|17.72|10.67|5.14|-1.08|6.31|1.82|1.85|1.34|0.48|0.64|0|0|2.18|1.81|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1601530226|5035385000|198150000|14689183800|9509671505|8626396110|71942258|86.27|0|1835
2025-12-08 15:00:17|russ2000_0179|GIII|129|202506|202506|141|199006|202509|27.1|6.65|0.51|0.34|0.41|0.39|1.45|0.66|0.48|0.17|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|32927157|301778000|234698000|1127484200|0|0|0||0|8100
2025-12-08 15:00:19|russ2000_0180|BLKB|72|202509|202509|82|200406|202412|72.4|75.81|4.23|3.55|3.98|2.7|12.73|27.74|1.66|9.9|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|44213571|457440000|132114000|3660355200|3015639500|3038254600|23711713|62.75|0|3611
2025-12-08 15:00:21|russ2000_0181|BKH|150|202509|202509|148|198812|202512|21.56|17.61|2.98|4.16|1.82|2.22|1.73|1.4|1.21|1.16|-1.56|-2.25|4.27|3.88|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|53650018|29100000|5703199000|9711209600|5265807026|4368788090|86157926|69.77|0|2944
2025-12-08 15:00:23|russ2000_0182|CIEN|98|202506|202506|112|199709|202509|251.3|196.14|5.06|1.6|5.1|6.08|8.69|9.61|-0.19|0.57|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|821657592|1326356000|315569000|27050219500|0|0|0||0|6383
2025-12-08 15:00:25|russ2000_0183|LPX|150|202509|202509|148|198812|202512|119.61|27.14|1.09|1.5|0.98|2.09|1.6|3.37|0.52|0.22|3.36|9.16|2.31|1.33|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400672593|316000000|954000000|5926679100|5858200920|9505560000|79674838|84.12|0|4800
2025-12-08 15:00:28|russ2000_0184|WAFD|151|202509|202509|145|198909|202512|14.05|12.28|9|1.88|5.58|1.84|1.51|0.91|1.37|0.62|3.55|10.06|2.84|3.33|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|4634598100|2532851668|2452674043|24949516|32.395|0|2062
2025-12-08 15:00:30|russ2000_0185|CUZ|150|202509|202509|164|198412|202512|22.13|70.57|9.84|8.17|6.74|4.22|1.62|0.87|0.64|0.74|1.46|-4.56|5.97|5.23|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|38587700|4675000|18647000|7642942900|4111795440|3637238400|33029500|24.48|0|331
2025-12-08 15:00:32|russ2000_0187|XPO|78|202509|202509|78|200606|202512|32.2|50.78|0.88|0.82|0.72|2.1|2.5|9.13|0.81|2.26|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|228963301|335000000|4823000000|20551564200|16585185360|12857390000|200663840|141.29|0|96000
2025-12-08 15:00:34|russ2000_0188|CLVS|42|202006|202006|-175|202609|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2025-12-08 15:00:35|russ2000_0189|FR|110|202509|202509|123|199503|202512|24.27|32.21|10.02|15.32|5.52|10.68|1.65|2.88|1.3|0.91|1.55|7.95|6.89|2.96|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|24749494|36806000|25610000|10135611100|7626200257|7377336590|52408050|57.59|0|155
2025-12-08 15:00:37|russ2000_0190|RLI|151|202509|202509|164|198412|202512|14.71|16.11|1.72|2.03|1.98|3.11|2.08|3.01|0.17|0.06|4.49|2.49|1.81|1.02|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|5850427400|5647106322|2793244740|38907570|61.49|0|905
2025-12-08 15:00:40|russ2000_0192|BRS|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:00:41|russ2000_0194|HCSG|150|202509|202509|140|199012|202512|30.76|34.36|1.08|0.78|1.16|0.75|3.66|2.64|0.01|0.03|1.32|4.12|1.38|3.64|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|58361264|207506000|27807000|1136552800|1312360470|1388608890|11973570|18.57|0|51000
2025-12-08 15:00:43|russ2000_0195|AKR|110|202509|202509|124|199412|202512|34.94|155.89|12.41|12.08|6.12|6.15|1.84|1.14|1.7|0.9|-0.54|0.7|5.79|4.03|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|71448072|75035000|3368557000|4942826900|2565596770|1687404400|25682500|19.58|0|118
2025-12-08 15:00:45|russ2000_0197|OGS|36|202509|202509|48|201312|202512|22.48|18.26|3|3.56|2.13|1.97|1.7|1.48|0.8|1.07|1.97|1.42|2.55|3.42|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|37310471|20785000|4707725000|8104316300|4700921650|4173234400|38360142|78.35|0|3600
2025-12-08 15:00:47|russ2000_0198|SHOO|113|202509|202509|123|199503|202512|24.36|54.88|1.35|0.9|1.46|1.3|3.73|3.69|0.03|0.64|4.64|5.85|2.25|1.94|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|84159294|108862000|170083000|3654904700|3139681810|3392719570|53369681|43.21|0|4000
2025-12-08 15:00:49|russ2000_0200|B|151|202509|202509|160|198512|202512|18.03|19.54|1.15|2.03|1|4.8|1.93|2.73|0.69|0.19|2.49|4.63|2.76|1.29|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|177328659|5037000000|353264000|77695287300|68653248222|2072375914|728785077|40.685|0|5749
2025-12-08 15:00:51|russ2000_0201|CVLT|69|202509|202509|77|200609|202512|205.6|68.91|3.69|2.28|4.59|5.05|10.14|25.63|0.09|4.32|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|308310159|1063555000|127102000|5179914500|5388318320|5688246960|113146253|122.32|0|2533
2025-12-08 15:00:53|russ2000_0202|FNSR|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:00:53|russ2000_0203|SAM|103|202509|202509|116|199612|202512|30.11|22.71|1.98|7.27|2.14|1.09|4.91|2.25|0.02|0.04|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|60287859|250454000|648968000|1878317000|2064005112|2376075780|36712577|192.66|0|2128
2025-12-08 15:00:55|russ2000_0204|SNX|74|202506|202506|88|200309|202509|13.13|16.54|0.21|0.35|0.17|0.21|1.44|1.47|0.45|0.5|-0.82|3.3|1.1|1.15|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|212283000|874350000|583951000|15782143000|0|0|0||0|240000
2025-12-08 15:00:57|russ2000_0206|FUL|150|202506|202506|164|198409|202509|22.54|28|0.88|1.56|0.7|0.92|1.91|1.61|0.7|1.06|1.74|4.08|1.43|1.59|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|71440291|122458000|654718000|5111642100|0|0|0||0|6500
2025-12-08 15:00:59|russ2000_0207|TPH|40|202509|202509|52|201212|202512|13.34|9.81|1.16|0.99|0.86|0.8|1.29|0.86|0.65|0.38|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|249835444|791961000|48384000|3358602500|2856597766|4302491622|30823413|33.22|0|1386
2025-12-08 15:01:01|russ2000_0211|LFUS|118|202509|202509|132|199212|202512|52.4|49.91|2.12|3.32|2.04|2.81|3.02|2.44|0.41|0.33|1.37|2.44|1.04|1.11|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|151730539|815023000|354298000|6539109200|6520746732|6367069680|59454643|261.89|0|11300
2025-12-08 15:01:03|russ2000_0212|SBGI|110|202509|202509|119|199512|202509|46.98|18.67|3.82|2.39|1.5|0.3|3.81|2.93|1.88|12.23|0.64|-94.35|5.62|6.84|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|195021449|526000000|1029000000|4644566000|1017380499|1179567570|7636756|14.61|0|11800
2025-12-08 15:01:05|russ2000_0214|VLY|151|202509|202509|144|198912|202512|18.33|13.22|9.53|2.66|6.18|1.86|2.69|0.88|1.45|0.44|2.89|5.76|3.54|3.79|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|10187556200|6510706884|4699594485|102121724|11.61|0|3174
2025-12-08 15:01:07|russ2000_0215|AMBA|42|202509|202509|23|201209|201806|70.93|212.83|4.83|6.82|6.54|9.66|4.66|6.31|0|0.02|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|273896308|295740000|13718000|3356289500|0|0|0||0|761
2025-12-08 15:01:09|russ2000_0216|HAE|125|202509|202509|135|199203|202512|59.01|24.3|2.61|4.92|2.62|3.08|3.45|4.59|0.31|1.44|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|115305231|296426000|242969000|4857508200|3893123472|4267850160|82409513|83.28|0|3004
2025-12-08 15:01:11|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.36|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2005932690|2015391300|10016929|21.9|-9.54|608
2025-12-08 15:01:12|russ2000_0218|EXAS|82|202509|202509|-175|202609|198200|0|0|191.6|13.84|215.4|6.15|7.81|7.66|0.16|1.01|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|270329010|1003095000|596188000|20679948600|19153647750|15137399700|817009054|101.1|0|4110
2025-12-08 15:01:14|russ2000_0219|VAC|39|202509|202509|53|201209|202512|93.15|12.16|1.67|2.08|1.11|0.43|1.79|0.76|1.01|2.33|2.68|8.15|2.31|5.81|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|256574472|733000000|835000000|6912539100|1883347740|2241692000|38984235|54.41|0|22000
2025-12-08 15:01:16|russ2000_0220|CHE|150|202509|202509|112|199712|202512|22.73|21.98|1.52|3.77|1.52|2.42|3.8|5.45|0.49|0.13|4.42|2.95|1.39|0.53|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|33402970|129752000|311435000|5965864500|5863941018|6804946260|71392682|415.62|0|16641
2025-12-08 15:01:18|russ2000_0222|CRUS|137|202509|202509|143|199003|202512|31.73|17.77|1.93|2.52|2.33|3.46|3.24|3.12|-0.18|0.07|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|180634434|645900000|293778000|5813150100|6379800900|7538014000|73177463|125.05|0|1443
2025-12-08 15:01:20|russ2000_0223|SLCA|42|202006|202006|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.19|3.41|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|241792974|158676000|1498744000|1327209900|221629200|220860000|2739017|3|-68.62|2177
2025-12-08 15:01:21|russ2000_0224|MLI|127|202509|202509|138|199106|202512|18.33|16.95|0.74|0.82|0.87|3.08|1.95|4.1|0.36|0.01|6.01|3.55|1.18|0.88|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|202453839|1317216000|391133000|11336310500|12597268260|6396131850|75246332|113.475|0|4964
2025-12-08 15:01:23|russ2000_0225|OMI|149|202509|202509|110|199012|201806|26.41|16.38|0.25|0.34|0.18|0.03|2.19|1.19|0.73|-5.22|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|57388909|32837000|439233000|2410134700|201750390|159544080|5323092|2.61|0|15400
2025-12-08 15:01:25|russ2000_0226|AXE|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:01:26|russ2000_0227|LOPE|62|202509|202509|69|200809|202512|27.78|20.7|3.6|4.66|3.71|3.99|5.97|5.66|0.12|0.15|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|131520891|276975000|167346000|4123641200|4296373680|7233906420|62276783|153.42|0|4350
2025-12-08 15:01:28|russ2000_0229|TTWO|97|202509|202509|89|199806|202009|91.61|40.88|1.72|4.88|2.14|7.12|4.07|13.27|0.33|1.02|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|545897380|2129700000|286922000|47184968900|45534091000|28340102680|430488426|246.53|0|5800
2025-12-08 15:01:29|russ2000_0231|HPP|51|202509|202509|24|201409|202009|315.87|38.43|11.44|8.13|5.49|1.6|1.29|0.26|0.8|1.23|-11.57|3.55|2.7|2.27|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|78796143|214447000|267226000|5169423600|726242073|2084549993|14148568|13.395|0|347
2025-12-08 15:01:31|russ2000_0232|MBFI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:01:31|russ2000_0233|GPI|98|202509|202509|112|199712|202512|14.21|14.34|0.35|0.36|0.16|0.24|1.48|1.69|1.93|1.86|3.36|14.03|1.25|0.49|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|43754313|30800000|1768000000|10755314800|5203880864|7252966000|87768984|407.47|0|15296
2025-12-08 15:01:33|russ2000_0234|MPWR|78|202509|202509|81|200509|202512|59.15|25.15|5.63|17.32|6.89|17.82|5.98|13.22|0|0.01|2.16|1.06|0.93|0.6|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|243893587|1269484000|255889000|44896985400|47177802100|46120105420|688327169|984.82|0|2002
2025-12-08 15:01:35|russ2000_0235|IBKC|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:01:35|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.67|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|3.72|2.95|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3292083288|3301275080|15736856|41.33|-20.64|1668
2025-12-08 15:01:37|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|2988804100|2384064056|2400060304|15433510|97.36|68.91|10000
2025-12-08 15:01:39|russ2000_0238|SAIC|44|202509|202509|49|201306|202509|22|11.96|0.87|1.06|0.82|0.6|5.86|2.85|1.82|1.75|4.23|-1.57|1.82|1.58|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|315512195|48000000|354000000|6910721600|0|0|0||0|26000
2025-12-08 15:01:42|russ2000_0000|QRVO|31|202509|202509|44|201412|202512|107.56|39.19|3.68|4.82|3.43|2.33|2.7|2.39|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8757925100|8401181250|10595153250|170774457|90.75|0|7900
2025-12-08 15:01:44|russ2000_0002|PBYI|54|202509|202509|4|202412|202512|5.31|7.03|4.14|1.62|3.06|1.23|19.38|2.28|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|211645800|262502203|208387496|2976957|5.21|0|269
2025-12-08 15:01:45|russ2000_0003|ULTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:01:45|russ2000_0004|DXCM|66|202509|202509|29|201809|202512|128.98|35.86|20.69|21.94|19.91|5.81|20.99|9.22|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|24795667500|25129650000|6250195000|469242249|64.435|0|5200
2025-12-08 15:01:47|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.9|101.49|0.81|1.41|0.72|0.91|3.79|2.83|1.21|1.43|2.88|8.65|1.92|2.42|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6581012400|4624988160|5668992000|60095140|71.04|0|12828
2025-12-08 15:01:49|russ2000_0006|ODP|137|202509|202509|144|198912|202512|50.26|300.05|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1449698800|843150611|1511730000|27737005|27.995|0|40000
2025-12-08 15:01:50|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.2|1.85|0.8|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8544174300|1809460733|1351707500|96217596|4.975|0|21569
2025-12-08 15:01:52|russ2000_0008|GPK|123|202509|202509|128|199312|202512|25.67|9.34|1.01|1.23|0.48|0.56|1.86|1.42|2.81|1.8|3.86|5.49|2.03|2.71|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|10518018400|4680490594|4404322000|86613917|15.86|0|18000
2025-12-08 15:01:53|russ2000_0009|MMS|99|202509|202509|113|199709|202512|29.88|15.18|1.45|1.34|1.55|0.9|3.63|2.75|0.07|0.86|4.07|5.11|0.83|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|120181227|260459000|244360000|5794963200|4624171875|5239856250|50803380|84.375|0|29600
2025-12-08 15:01:55|russ2000_0010|CGNX|130|202509|202509|144|198912|202512|42.81|60.23|7.09|15.19|7.83|6.83|4.65|4.39|0|0.05|3.2|0.85|0.97|0.83|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|6217774200|6533573255|6718175585|71295630|38.995|0|2267
2025-12-08 15:01:56|russ2000_0012|SSNC|59|202509|202509|63|201003|202512|62.15|26.07|6.08|4.77|4.64|3.61|2.68|3.08|0.87|0.98|-5.68|3.11|0.81|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|24951500000|21320860000|23273448000|125763680|87.56|0|22800
2025-12-08 15:01:58|russ2000_0013|WEX|66|202509|202509|80|200512|202512|31.44|19.9|5.27|4.61|4.22|2.17|5.36|4.7|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4688771300|5250661332|6708693960|69973297|153.24|0|5000
2025-12-08 15:01:59|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-12-08 15:02:00|russ2000_0016|CY|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:02:01|russ2000_0017|TYL|134|202509|202509|143|199003|202512|64.76|64.18|6.09|12.18|7.53|8.81|4.63|5.51|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|19886817400|19828071604|19090291040|192133374|460.94|0|5495
2025-12-08 15:02:03|russ2000_0018|STE|122|202509|202509|133|199209|202512|61.23|37.41|2.4|5.17|2.43|4.55|3.51|3.68|0.31|0.29|3.3|1.55|1.29|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|27593042200|25782642000|22517366320|198626495|262.82|0|13000
2025-12-08 15:02:04|russ2000_0019|HIW|107|202509|202509|121|199509|202512|36.24|22.52|9.3|7.91|5.04|3.5|1.74|1.21|1.18|1.44|-0.2|4.13|6.01|7.7|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6333366200|2845106992|2771778100|31309438|25.97|0|398
2025-12-08 15:02:06|russ2000_0021|BDC|111|202509|202509|126|199406|202512|30.68|21.89|1.36|1.47|1.15|1.88|2.99|3.9|1.01|1.13|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5886466400|4842053120|5503621300|32171756|123.22|0|7000
2025-12-08 15:02:07|russ2000_0022|RLJ|47|202509|202509|57|201109|202512|102.38|150.41|3.98|3.31|2.29|0.81|1.16|0.6|0.71|1.07|4.88|10.14|5.87|8.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3422649900|1099634536|1190598136|13731820|7.28|0|87
2025-12-08 15:02:09|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.23|69.64|2.55|8.29|2.64|10.42|3.29|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|0|0|0||0|5900
2025-12-08 15:02:10|russ2000_0025|MANH|99|202509|202509|111|199803|202512|49.48|50.9|4.35|9.81|5.37|10.31|12.45|34.92|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|10611954000|10796741752|11544029860|102878449|179.18|0|3500
2025-12-08 15:02:12|russ2000_0027|WST|151|202509|202509|140|199012|202512|36.93|40.98|1.92|9.87|1.94|6.68|2.89|6.52|0.48|0.1|1.72|0.43|1.59|0.31|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|19835199000|19892435472|20969312000|191474661|276.64|0|8200
2025-12-08 15:02:14|russ2000_0029|VRNT|68|202506|202506|91|200212|202509|272.72|30.76|2.55|3.02|2.44|1.46|15.84|1.37|-114.54|0.34|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|270109046|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 15:02:15|russ2000_0031|TDY|95|202509|202509|105|199909|202512|21.65|30.14|1.5|3.78|1.53|4.1|3.19|2.31|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|26527307300|24425424072|19665072000|204782314|520.24|0|11790
2025-12-08 15:02:17|russ2000_0032|FAF|52|202509|202509|62|201006|202512|15.24|13.61|0.62|0.8|0.76|0.93|1.27|1.22|0.19|0.33|2.67|3.64|2.66|3.43|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8369664000|6453327000|7146347190|39258229|63.33|0|18412
2025-12-08 15:02:18|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-12-08 15:02:19|russ2000_0035|MTN|98|202506|202506|113|199706|202509|61.67|20.03|2.81|6.29|2.2|1.86|3.36|12.56|1.02|8.11|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|111504082|456419000|2418423000|8650166200|0|0|0||0|43200
2025-12-08 15:02:21|russ2000_0036|WCG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:02:21|russ2000_0037|CUBE|72|202509|202509|85|200409|202512|121.9|23.31|10.61|12.45|6.87|7.51|2.25|2.98|0.82|1.26|-3.78|3.1|4.41|5.72|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|11805159000|8286802802|7056937280|70989475|36.34|0|3011
2025-12-08 15:02:23|russ2000_0038|PB|94|202509|202509|108|199812|202512|15.42|12.71|5.86|4.39|5.32|3.85|1.53|0.88|0.2|0.34|0.67|7.68|1.82|3.26|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9329932800|6758759065|6592616700|73080520|71.15|0|3901
2025-12-08 15:02:24|russ2000_0039|JACK|122|202506|202506|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.85|-3.33|12.22|30.93|2.62|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35501534|81813000|1259231000|3344042700|0|0|0||0|5200
2025-12-08 15:02:26|russ2000_0040|THS|69|202509|202509|81|200506|202509|35.74|49.67|1.3|0.94|0.86|0.36|1.62|0.95|0.82|1.29|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56209303|21000000|1175900000|2803700000|1196345000|1338485000|30809448|23.69|0|10800
2025-12-08 15:02:27|russ2000_0042|NBIX|101|202509|202509|115|199703|202512|252.47|38.09|23.72|8.53|27.66|6.08|9.59|5.29|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|14870133400|15902150000|15662900000|175586899|159.5|0|780
2025-12-08 15:02:29|russ2000_0043|FANG|43|202509|202509|53|201209|202512|28.4|11.05|11.73|3.46|8.07|3.01|2.29|1.17|0.39|0.42|-4.09|7.9|2.14|2.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|67678960200|45611881419|25094021855|260233190|158.995|0|712
2025-12-08 15:02:30|russ2000_0044|CW|130|202509|202509|142|199006|202512|18.08|44.66|1.51|1.97|1.51|6.15|2.04|7.99|0.37|0.45|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106999450|225427000|538752000|20989876200|20341610432|22944283175|145623500|548.185|0|9100
2025-12-08 15:02:32|russ2000_0046|SEMG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:02:32|russ2000_0047|CNO|74|202509|202509|88|200312|202512|30.3|14|-1.25|-4.44|0.68|0.91|0.7|1.46|0.74|1.55|8.61|16.44|1.72|1.65|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7882503600|3838432050|5764837050|24348847|40.05|0|3300
2025-12-08 15:02:34|russ2000_0048|DAN|149|202509|202509|71|200803|202512|19.99|47.88|0.48|0.56|0.35|0.35|2.06|2.26|1.48|3.23|4.65|0.27|1.81|1.89|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|5811585400|2579767952|3057620000|41664797|21.16|0|36300
2025-12-08 15:02:35|russ2000_0050|SF|150|202509|202509|146|198906|202512|39.96|22.23|1.13|0.28|1.06|2.25|1.37|2.53|1.13|0.4|0.25|5.44|0.6|1.46|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|906399295|3216756000|839984000|12601949900|12837229200|9366811040|92259498|125.92|0|8300
2025-12-08 15:02:37|russ2000_0051|GWRE|45|202509|202509|55|201112|202509|353.25|221.56|8.89|10.36|10.55|15.72|7.81|12.95|0.1|0.46|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|600433791|1013099000|169032000|19555216800|0|0|0||0|2690
2025-12-08 15:02:39|russ2000_0052|UNFI|100|202509|202509|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.73|1.48|0.79|2.24|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16398619|38000000|2684024000|5726078500|0|0|0||0|28300
2025-12-08 15:02:40|russ2000_0054|TEN|88|202509|202509|88|200312|202512|20.76|7.9|0.47|0.42|0.25|0.97|17.81|0.41|8.34|1.04|-5.46|-41.35|6.41|5.98|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217402659|264324000|2939000000|2386165800|755901484|2041091572|6775193|25.09|0|78000
2025-12-08 15:02:42|russ2000_0055|MTG|120|202509|202509|134|199206|202512|12.54|8.94|2.59|-1.98|3.79|5.55|1.94|1.2|0.38|0.12|-2.62|10.46|0.63|2.01|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|6908280600|6289370550|9445972410|43475266|27.81|0|724
2025-12-08 15:02:44|russ2000_0056|POL|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:02:45|russ2000_0057|DLX|150|202509|202509|140|199012|202512|14.92|11.68|1.77|0.96|1.51|0.46|6.88|1.44|-21.84|2.26|7.21|6.61|4.12|5.63|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80546106|60741000|122905000|2381768900|958204150|893911880|6893413|21.31|0|6352
2025-12-08 15:02:47|russ2000_0058|CASY|150|202506|202506|142|199003|202509|19.86|32.95|0.5|1.02|0.43|1.17|2.71|5.24|0.7|0.79|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|63509201|458073000|3308950000|21513815300|0|0|0||0|37153
2025-12-08 15:02:49|russ2000_0059|EPR|94|202509|202509|108|199812|202512|33.26|22.09|13.94|8.61|7.89|5.42|1.45|1.66|0.97|1.28|-1.01|8.35|7.67|6.93|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|6873997100|3856415025|3865101500|38520330|50.65|0|58
2025-12-08 15:02:51|russ2000_0060|MKTX|70|202509|202509|84|200412|202512|42.6|28.11|9.87|28.95|10.93|7.32|7.38|4.46|0|0.05|2.56|0.55|0.95|1.84|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198719413|531134000|156394000|5764032700|6140440855|6306309370|105367268|165.29|0|527
2025-12-08 15:02:53|russ2000_0062|AEO|115|202509|202509|126|199403|202509|19.53|14.41|1.09|0.54|1.09|0.56|3.44|1.83|0.12|1.21|6.76|2.42|2.8|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|324969036|112830000|1930842000|4688057300|0|0|0||0|84000
2025-12-08 15:02:55|russ2000_0063|SXT|151|202509|202509|164|198412|202512|19.6|28.08|1.58|2.26|1.27|2.45|2.4|3.3|0.71|0.6|3.49|3.65|2.47|1.79|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4594197000|3898387980|3887638200|35867597|91.8|0|4058
2025-12-08 15:02:57|russ2000_0065|SHO|72|202509|202509|85|200409|202512|81.82|979.12|3.56|3.21|1.93|1.87|1.35|1.01|0.98|0.47|4.5|17.26|5.68|4.04|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275877838|197569000|94462000|2705541700|1692114138|1908744750|15487277|8.91|0|47
2025-12-08 15:02:59|russ2000_0066|GNRC|52|202509|202509|59|201103|202512|22.26|31.64|2.77|5.55|2.08|2.27|5.42|3.69|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10652417000|9756414500|10534314875|213264669|166.25|0|5689
2025-12-08 15:03:00|russ2000_0068|AKRX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:03:01|russ2000_0069|BLUE|34|202006|202006|-175|202609|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-12-08 15:03:02|russ2000_0071|RDN|118|202509|202509|132|199212|202512|11.16|8.64|2.31|-1.1|2.94|3.97|1.33|1.01|0.32|0.36|-2.27|9.24|0.44|2.95|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6369701400|4687365800|6688145400|27627889|34.6|0|1400
2025-12-08 15:03:04|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-12-08 15:03:06|russ2000_0073|WWD|99|202509|202509|113|199709|202512|138.97|42.12|1.6|2.23|1.72|5.22|2.64|7.07|0.47|0.28|1.65|1.77|1.46|0.37|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69878848|327431000|1008259000|18567683100|18148502000|19217112460|167838750|302.98|0|9000
2025-12-08 15:03:07|russ2000_0076|WWW|149|202509|202509|144|198912|202512|26.25|16.52|1.02|1.39|0.94|0.76|2.28|3.77|0.55|2.18|2.44|5.9|1.07|2.31|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87247188|133900000|287300000|2129561100|1419467528|1401188000|40915639|17.32|0|4000
2025-12-08 15:03:10|russ2000_0077|WBS|139|202509|202509|144|198912|202512|16.83|11.77|4.82|0.05|2.64|2.44|1.25|1.11|1.71|0.44|0.02|17.23|2.71|2.53|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14516522800|10418076249|5672338980|73976132|63.21|0|3298
2025-12-08 15:03:12|russ2000_0081|SYNA|79|202509|202509|91|200209|202506|68.31|15.7|1.83|1.94|2.32|2.77|25.23|2.19|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|267696278|459900000|84300000|3444762100|3071733435|2804949000|35813175|78.57|0|1387
2025-12-08 15:03:14|russ2000_0082|PEB|46|202509|202509|34|201112|202006|156.33|15.35|5.06|3.45|3.1|0.87|1.21|0.49|0.54|1.04|-2.46|6.39|3.54|0.37|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|117965609|223157000|0|3711443600|1224934540|1404866488|19925218|10.76|0|58
2025-12-08 15:03:15|russ2000_0083|WSO|149|202509|202509|147|198903|202512|23.24|27.21|0.81|1.86|0.78|1.78|2.57|5.03|0.44|0.16|0.43|3.3|2.12|3.35|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|14524979800|14146769920|13401070400|158435622|348.8|0|5800
2025-12-08 15:03:17|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-12-08 15:03:19|russ2000_0085|IDA|150|202509|202509|140|199012|202512|16.12|21.58|3.2|4.45|1.97|3.76|1.53|1.95|0.99|1.05|2.48|1.57|4.92|2.75|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10193028800|6792916050|6355766230|52350048|125.69|0|1985
2025-12-08 15:03:21|russ2000_0086|POOL|111|202509|202509|121|199509|202512|28.56|21.75|1.23|3.73|1.17|1.69|8.51|6.43|1.25|1.01|4.66|1.77|1.51|2.08|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|10183414200|8893474614|9733158870|216871895|238.33|0|4500
2025-12-08 15:03:23|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.62|3.55|1.33|0.71|0.94|2.06|-11.81|-25.13|7.8|5.8|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12516873000|3318270720|2919417600|44274597|5.52|0|86
2025-12-08 15:03:24|russ2000_0088|GEO|114|202509|202509|126|199406|202512|36.28|10.1|1.74|1.63|1.23|0.95|2.98|1.57|1.42|1.07|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54334330|183945000|2253527000|3826355100|2382339540|2053183860|35382826|17.115|0|22000
2025-12-08 15:03:26|russ2000_0089|SUI|115|202509|202509|128|199312|202512|148.13|15.88|9.16|13.21|4.75|6.29|6.69|2.24|4.58|0.62|-2.83|-2.6|6.39|3.12|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|19347988000|15680923566|12375066140|80673344|126.86|0|3146
2025-12-08 15:03:28|russ2000_0090|ACAD|74|202509|202509|60|201012|202512|8.88|17.26|4828.79|14.66|4704.7|4.32|7.08|4.95|0|0.06|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|234884501|847019000|14567000|3850138600|4538187180|4199834050|43093489|26.83|0|570
2025-12-08 15:03:30|russ2000_0091|ACHC|44|202509|202509|52|201212|202512|74.52|12.49|3.22|1.76|1.75|0.41|2.4|0.43|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|64631950|118693000|3636046000|3877293300|1331151680|1304309760|46739955|14.72|0|42800
2025-12-08 15:03:31|russ2000_0092|MOG.A|149|202509|202509|163|198503|202512|26.06|32.73|1.06|1.01|0.7|1.97|1.58|3.78|1.15|0.57|-2|11.53|0.33|0.48|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81495220|62213000|654169000|8604083700|7528345071|7751658655|40873186|237.77|0|12809
2025-12-08 15:03:33|russ2000_0094|ENS|77|202509|202509|83|200503|202512|18.1|17.32|1.02|1.15|0.88|1.56|2.01|2.93|0.62|0.65|3.44|0.77|1.03|0.66|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|226922620|388606000|493173000|6277784600|5511209630|6360390615|72703877|148.15|0|11400
2025-12-08 15:03:35|russ2000_0095|FICO|143|202509|202509|141|199009|202512|38.27|66.87|4.11|10.72|4.83|21.9|7.97|50.14|0.64|-1.77|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121492351|134136000|144442000|45598911800|42179556810|52794112800|361886746|1774.95|0|4065
2025-12-08 15:03:37|russ2000_0096|PCRX|48|202509|202509|42|201506|202512|566.5|53.93|11.68|6.19|9.72|1.56|11.75|1.42|0.79|0.58|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198079652|246334000|191096000|1211055000|1033759554|1015837260|17134517|24.06|0|606
2025-12-08 15:03:39|russ2000_0097|EME|110|202509|202509|120|199512|202512|18.59|25.82|0.28|0.39|0.36|1.8|2.09|8.62|0.43|0.13|3.4|3.18|0.5|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|27692628600|28739001600|35269554000|309093832|642|0|36000
2025-12-08 15:03:40|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-12-08 15:03:42|russ2000_0099|EEFT|98|202509|202509|89|200309|202512|40.87|10.86|2.99|1.84|2.57|0.81|5.08|2.48|0.53|1.95|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3552041300|2954230902|3887813835|71819953|74.43|0|7700
2025-12-08 15:03:44|russ2000_0100|CMPR|68|202509|202509|80|200512|202512|74.95|53.98|2.9|1.34|2.73|0.51|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3266698700|1738812075|1842664992|15067597|70.49|0|13000
2025-12-08 15:03:45|russ2000_0101|LTM|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:03:46|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.66|81.39|0.79|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1008941700|1026216636|855172698|3428626|1.335|0|6096
2025-12-08 15:03:48|russ2000_0105|POR|85|202509|202509|79|200603|202512|20.53|17.51|2.43|2.79|1.43|1.6|1.36|1.37|0.99|1.27|-1.24|-6.17|3.79|4.25|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|10349590700|5344666788|4326198750|65009166|48.27|0|2949
2025-12-08 15:03:50|russ2000_0107|RH|74|202506|202506|52|201209|202509|99.99|32.08|1.57|3.33|1.55|1.03|53.6|59.85|-1.57|-95.64|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53732362|34560000|1457943000|7110638300|0|0|0||0|5100
2025-12-08 15:03:51|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-12-08 15:03:53|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-12-08 15:03:54|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.46|6.89|4.19|4.33|3.02|0.56|2.52|0.73|1.09|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61304270|110827000|117498000|4388859000|676135900|795575100|7282025|17.3|0|4412
2025-12-08 15:03:56|russ2000_0112|CRZO|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:03:56|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-12-08 15:03:58|russ2000_0117|DRH|66|202509|202509|78|200606|202512|38.13|33.31|3.66|3.12|2.21|1.61|1.17|1.13|0.68|0.76|-2.11|7.98|5.28|5.41|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98808264|195417000|3127147000|2781475000|1771924891|1744928537|35809028|8.69|0|31
2025-12-08 15:04:00|russ2000_0118|CLDX|143|202509|202509|-175|202609|198200|0|0|66.93|88.11|81.51|756.56|4.98|3.29|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|83277716|577223000|7178000|1382335800|1968818684|654289660|24370120|29.63|0|130
2025-12-08 15:04:02|russ2000_0119|IDTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:04:03|russ2000_0120|CBRL|149|202506|202506|145|198906|202509|23.15|16.32|1.22|1.38|1.11|0.22|3.83|1.63|1.27|2.56|6.2|5.28|1.32|2.97|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|61424421|39643000|1822010000|1890421200|0|0|0||0|55000
2025-12-08 15:04:05|russ2000_0121|SWX|150|202509|202509|144|198912|202512|19.57|12.32|1.76|1.94|0.79|1.43|1.46|1.45|1.52|0.89|-2.96|-2.47|4.13|3.14|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|53998718|778631000|6616829000|8436704800|5705900145|4389804600|28425489|79.05|0|2295
2025-12-08 15:04:07|russ2000_0123|PRI|52|202509|202509|63|201003|202512|13.27|11.55|1.21|1.58|2.06|2.53|2.32|3.5|0.52|0.82|6.74|6.51|1.01|1.65|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|9967468000|8068296424|10123478840|48129739|251.54|0|2803
2025-12-08 15:04:08|russ2000_0125|HMHC|32|202006|202006|-175|202609|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2025-12-08 15:04:09|russ2000_0127|VSAT|105|202509|202509|83|199612|201709|65.16|257.28|2.35|1.72|2.06|1.05|2.77|1.09|0.36|1.56|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|115738990|1230074000|3020797000|10626370400|4930073910|2278525950|76733883|36.45|0|6100
2025-12-08 15:04:12|russ2000_0128|NJR|150|202509|202509|141|199009|202512|19.07|13.43|1.16|2.32|0.81|2.22|2.24|1.88|1.02|1.58|2.16|-9.26|4.64|4.08|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20824086|9511000|4005652000|8299717500|4494910171|4284002540|26927592|44.735|0|1108
2025-12-08 15:04:14|russ2000_0131|UBSI|146|202509|202509|140|199012|202512|15.74|12.52|4.78|-0.66|4.45|3.04|1.76|0.98|0.74|0.15|3.73|6.67|4.03|3.88|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6134971100|5387058648|4574918448|25758286|38.16|0|2204
2025-12-08 15:04:16|russ2000_0132|NHI|122|202509|202509|136|199112|202512|18.94|24.5|13.47|12.76|10.61|10.07|6.28|2.5|1.07|0.75|6.82|3.35|7.57|4.66|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58900089|81625000|519479000|4780373800|3703416990|3471091000|14594521|77.74|0|16
2025-12-08 15:04:18|russ2000_0134|RHP|102|202509|202509|116|199612|202512|124.12|24.77|3.26|3.89|2.17|2.41|3.57|7.63|2.07|5.45|1.5|10.89|2.15|4.88|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|106054485|516555000|3121446000|9849009100|5785290000|5048262420|51726624|91.83|0|1206
2025-12-08 15:04:20|russ2000_0136|MDSO|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:04:21|russ2000_0137|HNI|151|202509|202509|140|199012|202512|28.73|14|0.95|0.74|0.89|0.77|3.59|2.29|0.4|0.55|4.38|6.7|2.25|3.23|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45467248|28100000|440422000|2307224200|1914373401|1796527700|27236453|41.77|0|8500
2025-12-08 15:04:23|russ2000_0139|BID|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 15:04:24|russ2000_0140|HR|113|202509|202509|106|199403|202009|83.77|35.73|12.71|11.3|8.25|5.03|1.66|1.3|0.79|1.01|-0.12|-2.28|6.86|6.35|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13832788|43345000|144282000|10861497400|6086268702|2314277760|54986535|17.31|0|297
2025-12-08 15:04:25|russ2000_0141|POST|44|202509|202509|53|201209|202512|59.96|17.65|2.05|1.99|1.08|0.75|1.49|1.35|1.56|2.05|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|646161905|182800000|1721800000|12535560800|5111568000|6699252000|83247048|96.81|0|10100
2025-12-08 15:04:27|russ2000_0142|OLN|150|202509|202509|157|198609|202512|44.91|43.8|0.85|1.03|0.62|0.35|1.77|1.18|0.86|1.68|3.04|3.8|4.94|3.94|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|142674815|140300000|3606700000|5530325900|2317807665|3206949000|57882237|20.31|0|6500
2025-12-08 15:04:29|russ2000_0144|TXRH|72|202509|202509|85|200409|202512|31.48|25.39|1.51|1.66|1.74|1.9|4.21|7.53|0.17|0.64|3.5|2.48|1.8|1.64|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|85253368|108172000|1589433000|11838826000|11008120263|11528838615|179021101|166.215|0|67900
2025-12-08 15:04:31|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2025-12-08 15:04:32|russ2000_0146|ACIW|111|202509|202509|121|199509|202512|104.23|18.66|2.8|3.1|2.79|2.81|4.55|3.21|3.12|0.62|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|97050593|199268000|123827000|5448617100|4763217732|5409388320|34410783|46.13|0|4018
2025-12-08 15:04:34|russ2000_0147|NWE|151|202509|202509|81|200509|202512|17.62|18.46|2.88|3.91|1.84|2.55|1.5|1.39|1.33|1.15|1.09|3.89|3.82|4.03|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|26403609|30474000|4860759000|7297926000|4003338680|3297620400|33720903|65.2|0|1533
2025-12-08 15:04:36|russ2000_0149|FCNCA|127|202509|202509|136|199112|202512|13.21|11.73|0.78|-4.04|2.11|1.83|1.21|1.17|0.77|1.77|1.47|20.41|0.92|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|64417764800|25032904866|19513945446|186545986|1983.81|0|7176
2025-12-08 15:04:38|russ2000_0150|MTX|122|202509|202509|132|199209|202509|41.95|1353.52|1.46|1.47|1.34|0.91|1.76|1.11|0.4|0.58|1.68|5.07|0.33|0.75|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|158024888|328300000|1023600000|2525916500|1858095024|2035088000|10830436|59.68|0|3628
2025-12-08 15:04:40|russ2000_0151|CAKE|116|202509|202509|130|199306|202512|28.86|14.27|1.66|0.71|1.66|0.62|3.99|5.51|0.26|5.03|6.75|0.73|2.29|2.3|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|51928105|189978000|2074026000|4290685100|2340524808|2061200520|66135833|46.98|0|46250
2025-12-08 15:04:42|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2025-12-08 15:04:44|russ2000_0153|EPAM|46|202509|202509|56|201112|202512|40.03|31.24|3.4|6.85|3.54|2.19|5.37|3.03|0.02|0.04|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|435372721|1239554000|402119000|10163638400|11300649380|11921249754|215336848|204.67|0|36739
2025-12-08 15:04:45|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|653352920|649787600|421205|16.06|0|6584
2025-12-08 15:04:47|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2025-12-08 15:04:48|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2025-12-08 15:04:50|russ2000_0157|ABG|78|202509|202509|92|200212|202512|12.44|8.47|0.4|0.43|0.19|0.27|2.32|1.21|2.98|1.54|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|43277115|33100000|1013000000|10596759300|4693714320|4659792000|44734800|241.44|0|8500
2025-12-08 15:04:52|russ2000_0158|THOR|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:32:22|russ2000_0000|QRVO|31|202509|202509|44|201412|202512|107.5|38.03|3.68|4.82|3.43|2.26|2.7|2.32|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8583295000|8153080250|10282260570|127673773|88.07|0|7900
2025-12-15 13:32:24|russ2000_0002|PBYI|54|202509|202509|4|202412|202512|5.48|7.91|4.14|1.62|3.07|1.38|19.39|2.56|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|239864800|295251998|234385936|3381009|5.86|0|269
2025-12-15 13:32:25|russ2000_0003|ULTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:32:26|russ2000_0004|DXCM|66|202509|202509|29|201809|202512|129.13|37.27|20.69|21.94|19.91|6.04|21|9.58|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|25368991400|26114400000|6495120000|500264182|66.96|0|5200
2025-12-15 13:32:28|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.9|101.49|0.81|1.41|0.72|0.94|3.79|2.94|1.21|1.43|2.88|8.65|1.92|2.33|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6826850700|4804024160|5888442000|58844030|73.79|0|12828
2025-12-15 13:32:30|russ2000_0006|ODP|137|202509|202509|144|198912|202512|50.26|300.11|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1450301200|843301200|1512000000|27086967|28|0|40000
2025-12-15 13:32:32|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.79|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8598730900|1796730858|1342198000|86168756|4.94|0|21569
2025-12-15 13:32:34|russ2000_0008|GPK|123|202509|202509|128|199312|202512|25.67|9.18|1.01|1.23|0.48|0.55|1.86|1.4|2.81|1.8|3.86|5.49|2.04|2.76|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|10397017900|4597858982|4326566000|91370003|15.58|0|18000
2025-12-15 13:32:36|russ2000_0009|MMS|99|202509|202509|113|199709|202512|29.88|15.19|1.45|1.34|1.55|0.9|3.63|2.75|0.07|0.86|4.07|5.11|0.83|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|120181227|260459000|244360000|5781892400|4627186150|5243271860|56837964|84.43|0|29600
2025-12-15 13:32:38|russ2000_0010|CGNX|130|202509|202509|144|198912|202512|42.76|55.07|7.09|15.19|7.83|6.24|4.65|4.01|0|0.05|3.2|0.85|0.97|0.91|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|5753527700|5973121850|6141888950|65324854|35.65|0|2267
2025-12-15 13:32:40|russ2000_0012|SSNC|59|202509|202509|63|201003|202512|62.15|25.89|6.08|4.77|4.64|3.59|2.68|3.06|0.87|0.98|-5.68|3.11|0.81|1.2|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|24624503300|21179630000|23119284000|114175178|86.98|0|22800
2025-12-15 13:32:41|russ2000_0013|WEX|66|202509|202509|80|200512|202512|31.44|19.97|5.27|4.61|4.22|2.18|5.36|4.71|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4688085500|5269164054|6732334620|66595101|153.78|0|5000
2025-12-15 13:32:43|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-12-15 13:32:44|russ2000_0016|CY|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:32:45|russ2000_0017|TYL|134|202509|202509|143|199003|202512|64.75|63.45|6.09|12.18|7.53|8.7|4.63|5.44|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|19297768200|19600083624|18870786240|184408869|455.64|0|5495
2025-12-15 13:32:47|russ2000_0018|STE|122|202509|202509|133|199209|202512|61.21|35.84|2.4|5.17|2.43|4.36|3.51|3.53|0.31|0.29|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|26465333100|24700599000|21572360040|181639015|251.79|0|13000
2025-12-15 13:32:49|russ2000_0019|HIW|107|202509|202509|121|199509|202512|36.24|22.43|9.3|7.91|5.04|3.49|1.74|1.21|1.18|1.44|-0.2|4.13|6.01|7.73|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6314684300|2833056096|2760037800|34028105|25.86|0|398
2025-12-15 13:32:51|russ2000_0021|BDC|111|202509|202509|126|199406|202512|30.68|21.75|1.36|1.47|1.15|1.86|2.99|3.87|1.01|1.13|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5905723500|4812581120|5470122550|31867845|122.47|0|7000
2025-12-15 13:32:53|russ2000_0022|RLJ|47|202509|202509|57|201109|202512|102.57|158.26|3.98|3.31|2.3|0.85|1.16|0.63|0.71|1.07|4.88|10.14|5.86|7.83|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3474018900|1157033042|1252744742|16152424|7.66|0|87
2025-12-15 13:32:54|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.23|69.64|2.55|8.29|2.64|10.42|3.29|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|0|0|0||0|5900
2025-12-15 13:32:57|russ2000_0025|MANH|99|202509|202509|111|199803|202512|49.46|49.35|4.35|9.81|5.36|10|12.44|33.86|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|10252815100|10468344372|11192902710|91959962|173.73|0|3500
2025-12-15 13:32:58|russ2000_0027|WST|151|202509|202509|140|199012|202512|36.92|39.63|1.92|9.87|1.94|6.46|2.89|6.31|0.48|0.1|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|18923676100|19239517188|20281048000|181402344|267.56|0|8200
2025-12-15 13:33:01|russ2000_0029|VRNT|65|202006|202006|71|200212|202009|293.78|198.67|2.52|2.78|2.49|2.48|17.35|2.56|-120.1|0.69|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.74|2.11|1.29|0.84|0|0|273924452|813544000|207462000|3473282400|3118272000|3139680320|28499820|47.68|4.22|6200
2025-12-15 13:33:02|russ2000_0031|TDY|95|202509|202509|105|199909|202512|21.65|30.03|1.5|3.78|1.53|4.08|3.19|2.3|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|26335747200|24330584466|19588716000|203617068|518.22|0|11790
2025-12-15 13:33:04|russ2000_0032|FAF|52|202509|202509|62|201006|202512|15.24|13.74|0.62|0.8|0.76|0.94|1.27|1.23|0.19|0.33|2.67|3.64|2.66|3.41|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8306486000|6515486000|7215181420|37273614|63.94|0|18412
2025-12-15 13:33:05|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-12-15 13:33:07|russ2000_0035|MTN|99|202509|202509|113|199706|202509|61.69|21.75|2.81|6.29|2.2|1.83|3.58|34.08|1.23|21.86|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|116494704|600585000|2418423000|8463935200|0|0|0||0|43200
2025-12-15 13:33:09|russ2000_0036|WCG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:33:09|russ2000_0037|CUBE|72|202509|202509|85|200409|202512|121.9|23.43|10.61|12.45|6.87|7.55|2.25|2.99|0.82|1.26|-3.78|3.1|4.41|5.7|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|11780075100|8327849156|7091891840|72339493|36.52|0|3011
2025-12-15 13:33:11|russ2000_0038|PB|94|202509|202509|108|199812|202512|15.42|13.01|5.86|4.39|5.32|3.94|1.53|0.9|0.2|0.34|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9538914800|6918347473|6748282140|70315884|72.83|0|3901
2025-12-15 13:33:12|russ2000_0000|QRVO|31|202509|202509|44|201412|202512|107.5|38.03|3.68|4.82|3.43|2.26|2.7|2.32|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8583295000|8153080250|10282260570|127673773|88.07|0|7900
2025-12-15 13:33:13|russ2000_0002|PBYI|54|202509|202509|4|202412|202512|5.48|7.91|4.14|1.62|3.07|1.38|19.39|2.56|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|239864800|295251998|234385936|3381009|5.86|0|269
2025-12-15 13:33:15|russ2000_0003|ULTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:33:13|russ2000_0039|JACK|122|202506|202506|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.85|-3.33|12.22|30.93|2.62|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35501534|81813000|1259231000|3344042700|0|0|0||0|5200
2025-12-15 13:33:16|russ2000_0040|THS|69|202509|202509|81|200506|202509|35.74|49.67|1.3|0.94|0.86|0.36|1.62|0.96|0.82|1.29|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56209303|21000000|1175900000|2824405000|1212505000|1356565000|32168612|24.01|0|10800
2025-12-15 13:33:16|russ2000_0004|DXCM|66|202509|202509|29|201809|202512|129.13|37.27|20.69|21.94|19.91|6.04|21|9.58|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|25368991400|26114400000|6495120000|500264182|66.96|0|5200
2025-12-15 13:33:18|russ2000_0042|NBIX|101|202509|202509|115|199703|202512|252.41|36.49|23.72|8.53|27.66|5.82|9.59|5.07|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|14599931000|15234160000|15004960000|159527173|152.8|0|780
2025-12-15 13:33:18|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.9|101.49|0.81|1.41|0.72|0.94|3.79|2.94|1.21|1.43|2.88|8.65|1.92|2.33|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6826850700|4804024160|5888442000|58844030|73.79|0|12828
2025-12-15 13:33:19|russ2000_0043|FANG|43|202509|202509|53|201209|202512|28.39|10.89|11.73|3.46|8.07|2.96|2.29|1.15|0.39|0.42|-4.09|7.9|2.14|2.55|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|67128831000|44947763016|24728647720|261615683|156.68|0|712
2025-12-15 13:33:20|russ2000_0006|ODP|137|202509|202509|144|198912|202512|50.26|300.11|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1450301200|843301200|1512000000|27086967|28|0|40000
2025-12-15 13:33:21|russ2000_0044|CW|130|202509|202509|142|199006|202512|18.08|44.44|1.51|1.97|1.51|6.12|2.04|7.95|0.37|0.45|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106999450|225427000|538752000|21025275800|20244204032|22834413800|141371036|545.56|0|9100
2025-12-15 13:33:23|russ2000_0046|SEMG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:33:22|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.79|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8598730900|1796730858|1342198000|86168756|4.94|0|21569
2025-12-15 13:33:24|russ2000_0047|CNO|74|202509|202509|88|200312|202512|30.31|14.42|-1.25|-4.44|0.68|0.94|0.7|1.51|0.74|1.55|8.61|16.44|1.72|1.62|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7983578300|3952482840|5936126840|27250937|41.24|0|3300
2025-12-15 13:33:24|russ2000_0008|GPK|123|202509|202509|128|199312|202512|25.67|9.18|1.01|1.23|0.48|0.55|1.86|1.4|2.81|1.8|3.86|5.49|2.04|2.76|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|10397017900|4597858982|4326566000|91370003|15.58|0|18000
2025-12-15 13:33:25|russ2000_0048|DAN|149|202509|202509|71|200803|202512|20.08|51.46|0.48|0.56|0.35|0.38|2.06|2.43|1.48|3.23|4.65|0.27|1.81|1.76|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|6014882500|2772397128|3285930000|41195004|22.74|0|36300
2025-12-15 13:33:26|russ2000_0009|MMS|99|202509|202509|113|199709|202512|29.88|15.19|1.45|1.34|1.55|0.9|3.63|2.75|0.07|0.86|4.07|5.11|0.83|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|120181227|260459000|244360000|5781892400|4627186150|5243271860|56837964|84.43|0|29600
2025-12-15 13:33:27|russ2000_0050|SF|150|202509|202509|146|198906|202512|39.96|22.93|1.13|0.28|1.06|2.32|1.37|2.61|1.13|0.4|0.25|5.44|0.6|1.42|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|906399295|3216756000|839984000|12969550000|13238902350|9659895820|96679822|129.86|0|8300
2025-12-15 13:33:28|russ2000_0010|CGNX|130|202509|202509|144|198912|202512|42.76|55.07|7.09|15.19|7.83|6.24|4.65|4.01|0|0.05|3.2|0.85|0.97|0.91|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|5753527700|5973121850|6141888950|65324854|35.65|0|2267
2025-12-15 13:33:30|russ2000_0051|GWRE|45|202509|202509|55|201112|202509|353.25|221.56|8.89|10.36|10.55|15.72|7.81|12.95|0.1|0.46|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|600433791|1013099000|169032000|19555216800|0|0|0||0|2690
2025-12-15 13:33:30|russ2000_0012|SSNC|59|202509|202509|63|201003|202512|62.15|25.89|6.08|4.77|4.64|3.59|2.68|3.06|0.87|0.98|-5.68|3.11|0.81|1.2|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|24624503300|21179630000|23119284000|114175178|86.98|0|22800
2025-12-15 13:33:31|russ2000_0052|UNFI|100|202509|202509|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.73|1.48|0.79|2.24|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16398619|38000000|2684024000|5726078500|0|0|0||0|28300
2025-12-15 13:33:31|russ2000_0013|WEX|66|202509|202509|80|200512|202512|31.44|19.97|5.27|4.61|4.22|2.18|5.36|4.71|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4688085500|5269164054|6732334620|66595101|153.78|0|5000
2025-12-15 13:33:33|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-12-15 13:33:34|russ2000_0016|CY|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:33:33|russ2000_0054|TEN|88|202509|202509|88|200312|202512|20.75|7.39|0.47|0.42|0.25|0.91|17.81|0.38|8.34|1.04|-5.46|-41.35|6.41|6.39|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217402659|264324000|2939000000|2347903800|707094772|1909303276|6418017|23.47|0|78000
2025-12-15 13:33:35|russ2000_0017|TYL|134|202509|202509|143|199003|202512|64.75|63.45|6.09|12.18|7.53|8.7|4.63|5.44|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|19297768200|19600083624|18870786240|184408869|455.64|0|5495
2025-12-15 13:33:35|russ2000_0055|MTG|120|202509|202509|134|199206|202512|12.54|9.33|2.59|-1.98|3.8|5.79|1.94|1.25|0.38|0.12|-2.62|10.46|0.63|1.93|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7136496400|6560756550|9853565610|43417993|29.01|0|724
2025-12-15 13:33:38|russ2000_0056|POL|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:33:37|russ2000_0018|STE|122|202509|202509|133|199209|202512|61.21|35.84|2.4|5.17|2.43|4.36|3.51|3.53|0.31|0.29|3.3|1.55|1.29|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|26465333100|24700599000|21572360040|181639015|251.79|0|13000
2025-12-15 13:33:39|russ2000_0019|HIW|107|202509|202509|121|199509|202512|36.24|22.43|9.3|7.91|5.04|3.49|1.74|1.21|1.18|1.44|-0.2|4.13|6.01|7.73|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6314684300|2833056096|2760037800|34028105|25.86|0|398
2025-12-15 13:33:38|russ2000_0057|DLX|150|202509|202509|140|199012|202512|14.93|12.22|1.77|0.96|1.51|0.48|6.88|1.51|-21.84|2.26|7.21|6.61|4.12|5.38|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80546106|60741000|122905000|2444779600|1002269850|935020920|7376375|22.29|0|6352
2025-12-15 13:33:41|russ2000_0021|BDC|111|202509|202509|126|199406|202512|30.68|21.75|1.36|1.47|1.15|1.86|2.99|3.87|1.01|1.13|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5905723500|4812581120|5470122550|31867845|122.47|0|7000
2025-12-15 13:33:43|russ2000_0022|RLJ|47|202509|202509|57|201109|202512|102.57|158.26|3.98|3.31|2.3|0.85|1.16|0.63|0.71|1.07|4.88|10.14|5.86|7.83|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3474018900|1157033042|1252744742|16152424|7.66|0|87
2025-12-15 13:33:41|russ2000_0058|CASY|151|202509|202509|142|199003|202509|19.85|31.56|0.5|1.02|0.43|1.13|2.71|5|0.7|0.77|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|66683326|492016000|3308950000|21477785800|0|0|0||0|37153
2025-12-15 13:33:44|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.23|69.64|2.55|8.29|2.64|10.42|3.29|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|0|0|0||0|5900
2025-12-15 13:33:44|russ2000_0059|EPR|94|202509|202509|108|199812|202512|33.26|21.84|13.94|8.61|7.89|5.36|1.45|1.64|0.97|1.28|-1.01|8.35|7.67|7.01|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|6754456800|3812254695|3820841700|35013781|50.07|0|58
2025-12-15 13:33:47|russ2000_0025|MANH|99|202509|202509|111|199803|202512|49.46|49.35|4.35|9.81|5.36|10|12.44|33.86|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|10252815100|10468344372|11192902710|91959962|173.73|0|3500
2025-12-15 13:33:47|russ2000_0060|MKTX|70|202509|202509|84|200412|202512|42.63|30.44|9.87|28.95|10.94|7.93|7.39|4.83|0|0.05|2.56|0.55|0.95|1.7|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198719413|531134000|156394000|6200797800|6649389005|6829005470|120378358|178.99|0|527
2025-12-15 13:33:48|russ2000_0027|WST|151|202509|202509|140|199012|202512|36.92|39.63|1.92|9.87|1.94|6.46|2.89|6.31|0.48|0.1|1.72|0.43|1.59|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|18923676100|19239517188|20281048000|181402344|267.56|0|8200
2025-12-15 13:33:49|russ2000_0062|AEO|115|202509|202509|126|199403|202509|19.53|14.43|1.09|0.54|1.09|0.56|3.44|1.74|0.12|1.21|6.76|2.42|2.8|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|324969036|112830000|1930842000|4688057300|0|0|0||0|84000
2025-12-15 13:33:50|russ2000_0029|VRNT|65|202006|202006|71|200212|202009|293.78|198.67|2.52|2.78|2.49|2.48|17.35|2.56|-120.1|0.69|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.74|2.11|1.29|0.84|0|0|273924452|813544000|207462000|3473282400|3118272000|3139680320|28499820|47.68|4.22|6200
2025-12-15 13:33:52|russ2000_0031|TDY|95|202509|202509|105|199909|202512|21.65|30.03|1.5|3.78|1.53|4.08|3.19|2.3|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|26335747200|24330584466|19588716000|203617068|518.22|0|11790
2025-12-15 13:33:51|russ2000_0063|SXT|151|202509|202509|164|198412|202512|19.6|28.72|1.58|2.26|1.27|2.5|2.4|3.38|0.71|0.6|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4658769600|3987991451|3976994590|33718170|93.91|0|4058
2025-12-15 13:33:54|russ2000_0032|FAF|52|202509|202509|62|201006|202512|15.24|13.74|0.62|0.8|0.76|0.94|1.27|1.23|0.19|0.33|2.67|3.64|2.66|3.41|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8306486000|6515486000|7215181420|37273614|63.94|0|18412
2025-12-15 13:33:54|russ2000_0065|SHO|72|202509|202509|85|200409|202512|82.43|1014.29|3.56|3.21|1.93|1.94|1.35|1.04|0.98|0.47|4.5|17.26|5.67|3.9|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275877838|197569000|94462000|2762512600|1752885914|1977296750|17913388|9.23|0|47
2025-12-15 13:33:55|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-12-15 13:33:56|russ2000_0066|GNRC|52|202509|202509|59|201103|202512|22.23|30.6|2.77|5.55|2.08|2.2|5.42|3.57|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10559696100|9433645900|10185811225|167527520|160.75|0|5689
2025-12-15 13:33:56|russ2000_0035|MTN|99|202509|202509|113|199706|202509|61.69|21.75|2.81|6.29|2.2|1.83|3.58|34.08|1.23|21.86|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|116494704|600585000|2418423000|8463935200|0|0|0||0|43200
2025-12-15 13:33:58|russ2000_0068|AKRX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:33:58|russ2000_0036|WCG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:33:58|russ2000_0069|BLUE|34|202006|202006|-175|202609|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-12-15 13:33:59|russ2000_0037|CUBE|72|202509|202509|85|200409|202512|121.9|23.43|10.61|12.45|6.87|7.55|2.25|2.99|0.82|1.26|-3.78|3.1|4.41|5.7|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|11780075100|8327849156|7091891840|72339493|36.52|0|3011
2025-12-15 13:34:01|russ2000_0038|PB|94|202509|202509|108|199812|202512|15.42|13.01|5.86|4.39|5.32|3.94|1.53|0.9|0.2|0.34|0.67|7.68|1.82|3.19|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9538914800|6918347473|6748282140|70315884|72.83|0|3901
2025-12-15 13:34:00|russ2000_0071|RDN|118|202509|202509|132|199212|202512|11.16|8.96|2.31|-1.1|2.94|4.12|1.33|1.04|0.32|0.36|-2.27|9.24|0.44|2.84|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6525513900|4860771240|6935568120|29568551|35.88|0|1400
2025-12-15 13:34:02|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-12-15 13:34:02|russ2000_0039|JACK|122|202506|202506|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.85|-3.33|12.22|30.93|2.62|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35501534|81813000|1259231000|3344042700|0|0|0||0|5200
2025-12-15 13:34:05|russ2000_0040|THS|69|202509|202509|81|200506|202509|35.74|49.67|1.3|0.94|0.86|0.36|1.62|0.96|0.82|1.29|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56209303|21000000|1175900000|2824405000|1212505000|1356565000|32168612|24.01|0|10800
2025-12-15 13:34:04|russ2000_0073|WWD|99|202509|202509|113|199709|202512|138.96|41.42|1.6|2.23|1.72|5.13|2.64|6.95|0.47|0.28|1.65|1.77|1.46|0.38|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69878848|327431000|1008259000|18238403600|17847205000|18898074650|170817715|297.95|0|9000
2025-12-15 13:34:07|russ2000_0042|NBIX|101|202509|202509|115|199703|202512|252.41|36.49|23.72|8.53|27.66|5.82|9.59|5.07|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|14599931000|15234160000|15004960000|159527173|152.8|0|780
2025-12-15 13:34:08|russ2000_0043|FANG|43|202509|202509|53|201209|202512|28.39|10.89|11.73|3.46|8.07|2.96|2.29|1.15|0.39|0.42|-4.09|7.9|2.14|2.55|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|67128831000|44947763016|24728647720|261615683|156.68|0|712
2025-12-15 13:34:07|russ2000_0076|WWW|149|202509|202509|144|198912|202512|26.26|17.28|1.02|1.39|0.94|0.79|2.28|3.94|0.55|2.18|2.44|5.9|1.07|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87247188|133900000|287300000|2187758300|1485031848|1465908000|41462076|18.12|0|4000
2025-12-15 13:34:10|russ2000_0044|CW|130|202509|202509|142|199006|202512|18.08|44.44|1.51|1.97|1.51|6.12|2.04|7.95|0.37|0.45|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106999450|225427000|538752000|21025275800|20244204032|22834413800|141371036|545.56|0|9100
2025-12-15 13:34:12|russ2000_0046|SEMG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:34:10|russ2000_0077|WBS|139|202509|202509|144|198912|202512|16.83|11.91|4.82|0.05|2.64|2.47|1.25|1.12|1.71|0.44|0.02|17.23|2.71|2.5|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14753619600|10541688924|5739642480|77237868|63.96|0|3298
2025-12-15 13:34:13|russ2000_0047|CNO|74|202509|202509|88|200312|202512|30.31|14.42|-1.25|-4.44|0.68|0.94|0.7|1.51|0.74|1.55|8.61|16.44|1.72|1.62|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7983578300|3952482840|5936126840|27250937|41.24|0|3300
2025-12-15 13:34:13|russ2000_0081|SYNA|79|202509|202509|91|200209|202506|68.31|15.7|1.83|1.94|2.32|2.73|25.23|2.16|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|267696278|459900000|84300000|3439303400|3027164565|2764251000|39017338|77.43|0|1387
2025-12-15 13:34:14|russ2000_0048|DAN|149|202509|202509|71|200803|202512|20.08|51.46|0.48|0.56|0.35|0.38|2.06|2.43|1.48|3.23|4.65|0.27|1.81|1.76|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|6014882500|2772397128|3285930000|41195004|22.74|0|36300
2025-12-15 13:34:15|russ2000_0082|PEB|46|202509|202509|34|201112|202006|156.33|15.35|5.06|3.45|3.1|0.91|1.21|0.51|0.54|1.04|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|117965609|223157000|0|3768241400|1284132120|1472759664|23310926|11.28|0|58
2025-12-15 13:34:17|russ2000_0050|SF|150|202509|202509|146|198906|202512|39.96|22.93|1.13|0.28|1.06|2.32|1.37|2.61|1.13|0.4|0.25|5.44|0.6|1.42|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|906399295|3216756000|839984000|12969550000|13238902350|9659895820|96679822|129.86|0|8300
2025-12-15 13:34:17|russ2000_0083|WSO|149|202509|202509|147|198903|202512|23.24|27.67|0.81|1.86|0.78|1.81|2.57|5.11|0.44|0.16|0.43|3.3|2.12|3.3|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|14802399200|14382414224|13624293505|151375739|354.61|0|5800
2025-12-15 13:34:19|russ2000_0051|GWRE|45|202509|202509|55|201112|202509|353.25|221.56|8.89|10.36|10.55|15.72|7.81|12.95|0.1|0.46|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|600433791|1013099000|169032000|19555216800|0|0|0||0|2690
2025-12-15 13:34:20|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-12-15 13:34:21|russ2000_0052|UNFI|100|202509|202509|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.73|1.48|0.79|2.24|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16398619|38000000|2684024000|5726078500|0|0|0||0|28300
2025-12-15 13:34:21|russ2000_0085|IDA|150|202509|202509|140|199012|202512|16.12|21.61|3.2|4.45|1.97|3.77|1.53|1.95|0.99|1.05|2.48|1.57|4.92|2.75|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10141685900|6802103700|6364362620|51289414|125.86|0|1985
2025-12-15 13:34:23|russ2000_0054|TEN|88|202509|202509|88|200312|202512|20.75|7.39|0.47|0.42|0.25|0.91|17.81|0.38|8.34|1.04|-5.46|-41.35|6.41|6.39|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217402659|264324000|2939000000|2347903800|707094772|1909303276|6418017|23.47|0|78000
2025-12-15 13:34:25|russ2000_0086|POOL|111|202509|202509|121|199509|202512|28.56|21.93|1.23|3.73|1.17|1.7|8.51|6.49|1.25|1.01|4.66|1.77|1.51|2.06|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|10211351400|8965867266|9812386530|216365858|240.27|0|4500
2025-12-15 13:34:25|russ2000_0055|MTG|120|202509|202509|134|199206|202512|12.54|9.33|2.59|-1.98|3.8|5.79|1.94|1.25|0.38|0.12|-2.62|10.46|0.63|1.93|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7136496400|6560756550|9853565610|43417993|29.01|0|724
2025-12-15 13:34:28|russ2000_0056|POL|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:34:27|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.62|3.28|1.33|0.66|0.94|2.06|-11.81|-25.13|7.81|6.47|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12288303000|3065793600|2697288000|40297610|5.1|0|86
2025-12-15 13:34:29|russ2000_0088|GEO|114|202509|202509|126|199406|202512|36.28|9.94|1.74|1.63|1.23|0.93|2.98|1.54|1.42|1.07|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54334330|183945000|2253527000|3787379900|2342668680|2018994120|35236165|16.83|0|22000
2025-12-15 13:34:29|russ2000_0057|DLX|150|202509|202509|140|199012|202512|14.93|12.22|1.77|0.96|1.51|0.48|6.88|1.51|-21.84|2.26|7.21|6.61|4.12|5.38|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80546106|60741000|122905000|2444779600|1002269850|935020920|7376375|22.29|0|6352
2025-12-15 13:34:32|russ2000_0089|SUI|115|202509|202509|128|199312|202512|148.12|15.3|9.16|13.21|4.75|6.06|6.69|2.16|4.58|0.62|-2.83|-2.6|6.39|3.24|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|18603664700|15104909820|11920487800|82091968|122.2|0|3146
2025-12-15 13:34:32|russ2000_0058|CASY|151|202509|202509|142|199003|202509|19.85|31.56|0.5|1.02|0.43|1.13|2.71|5|0.7|0.77|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|66683326|492016000|3308950000|21477785800|0|0|0||0|37153
2025-12-15 13:34:34|russ2000_0090|ACAD|74|202509|202509|60|201012|202512|8.9|17.47|4828.79|14.66|4704.7|4.37|7.08|5.01|0|0.06|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|234884501|847019000|14567000|3801075900|4592313900|4249925250|43063382|27.15|0|570
2025-12-15 13:34:35|russ2000_0059|EPR|94|202509|202509|108|199812|202512|33.26|21.84|13.94|8.61|7.89|5.36|1.45|1.64|0.97|1.28|-1.01|8.35|7.67|7.01|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|6754456800|3812254695|3820841700|35013781|50.07|0|58
2025-12-15 13:34:36|russ2000_0091|ACHC|44|202509|202509|52|201212|202512|74.51|12.11|3.22|1.76|1.75|0.4|2.4|0.41|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|64631950|118693000|3636046000|3769664600|1291361820|1265322240|45698192|14.28|0|42800
2025-12-15 13:34:37|russ2000_0060|MKTX|70|202509|202509|84|200412|202512|42.63|30.44|9.87|28.95|10.94|7.93|7.39|4.83|0|0.05|2.56|0.55|0.95|1.7|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198719413|531134000|156394000|6200797800|6649389005|6829005470|120378358|178.99|0|527
2025-12-15 13:34:38|russ2000_0092|MOG.A|149|202509|202509|163|198503|202512|26.06|33.61|1.06|1.01|0.7|2.03|1.58|3.88|1.15|0.57|-2|11.53|0.33|0.48|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81495220|62213000|654169000|8814734400|7729400676|7958678180|45315483|244.12|0|12809
2025-12-15 13:34:41|russ2000_0094|ENS|77|202509|202509|83|200503|202512|18.1|17.21|1.02|1.15|0.88|1.55|2.01|2.92|0.62|0.65|3.44|0.77|1.03|0.68|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|226922620|388606000|493173000|6263390100|5478101452|6322181046|74114623|147.26|0|11400
2025-12-15 13:34:39|russ2000_0062|AEO|115|202509|202509|126|199403|202509|19.53|14.43|1.09|0.54|1.09|0.56|3.44|1.74|0.12|1.21|6.76|2.42|2.8|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|324969036|112830000|1930842000|4688057300|0|0|0||0|84000
2025-12-15 13:34:43|russ2000_0095|FICO|143|202509|202509|141|199009|202512|38.29|69.5|4.11|10.72|4.84|22.76|7.97|50.14|0.64|-1.77|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121492351|134136000|144442000|46700194800|43843735724|54877085120|375707545|1844.98|0|4065
2025-12-15 13:34:46|russ2000_0096|PCRX|48|202509|202509|42|201506|202512|567.05|58.93|11.68|6.19|9.73|1.7|11.75|1.56|0.79|0.58|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198079652|246334000|191096000|1310004000|1129573511|1109990090|21219490|26.29|0|606
2025-12-15 13:34:46|russ2000_0063|SXT|151|202509|202509|164|198412|202512|19.6|28.72|1.58|2.26|1.27|2.5|2.4|3.38|0.71|0.6|3.49|3.65|2.47|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4658769600|3987991451|3976994590|33718170|93.91|0|4058
2025-12-15 13:34:47|russ2000_0097|EME|110|202509|202509|120|199512|202512|18.58|25.08|0.28|0.39|0.36|1.75|2.09|8.37|0.43|0.13|3.4|3.18|0.5|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|27693971500|27917567520|34261460050|266622993|623.65|0|36000
2025-12-15 13:34:49|russ2000_0065|SHO|72|202509|202509|85|200409|202512|82.43|1014.29|3.56|3.21|1.93|1.94|1.35|1.04|0.98|0.47|4.5|17.26|5.67|3.9|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275877838|197569000|94462000|2762512600|1752885914|1977296750|17913388|9.23|0|47
2025-12-15 13:34:50|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-12-15 13:34:51|russ2000_0066|GNRC|52|202509|202509|59|201103|202512|22.23|30.6|2.77|5.55|2.08|2.2|5.42|3.57|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10559696100|9433645900|10185811225|167527520|160.75|0|5689
2025-12-15 13:34:52|russ2000_0068|AKRX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:34:52|russ2000_0099|EEFT|98|202509|202509|89|200309|202512|40.88|11.46|2.99|1.84|2.57|0.85|5.08|2.61|0.53|1.95|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3710129400|3116171814|4100930595|72055395|78.51|0|7700
2025-12-15 13:34:53|russ2000_0069|BLUE|34|202006|202006|-175|202609|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-12-15 13:34:54|russ2000_0100|CMPR|68|202509|202509|80|200512|202512|75.01|57.15|2.9|1.34|2.73|0.54|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3369086700|1840688850|1950626496|14346849|74.62|0|13000
2025-12-15 13:34:54|russ2000_0071|RDN|118|202509|202509|132|199212|202512|11.16|8.96|2.31|-1.1|2.94|4.12|1.33|1.04|0.32|0.36|-2.27|9.24|0.44|2.84|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6525513900|4860771240|6935568120|29568551|35.88|0|1400
2025-12-15 13:34:56|russ2000_0101|LTM|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:34:57|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-12-15 13:34:57|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.71|81.39|0.81|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1039649800|1060808208|883998744|3923394|1.38|0|6096
2025-12-15 13:34:59|russ2000_0073|WWD|99|202509|202509|113|199709|202512|138.96|41.42|1.6|2.23|1.72|5.13|2.64|6.95|0.47|0.28|1.65|1.77|1.46|0.38|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69878848|327431000|1008259000|18238403600|17847205000|18898074650|170817715|297.95|0|9000
2025-12-15 13:35:00|russ2000_0105|POR|85|202509|202509|79|200603|202512|20.53|17.46|2.43|2.79|1.43|1.6|1.36|1.37|0.99|1.27|-1.24|-6.17|3.79|4.26|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|10300095600|5329165372|4313651250|63450716|48.13|0|2949
2025-12-15 13:35:02|russ2000_0107|RH|75|202509|202509|52|201209|202509|99.96|31.09|1.57|3.33|1.55|1.01|85.07|966.3|14.71|1186.8|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53580271|43086000|1457943000|7161275300|0|0|0||0|5100
2025-12-15 13:35:02|russ2000_0076|WWW|149|202509|202509|144|198912|202512|26.26|17.28|1.02|1.39|0.94|0.79|2.28|3.94|0.55|2.18|2.44|5.9|1.07|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87247188|133900000|287300000|2187758300|1485031848|1465908000|41462076|18.12|0|4000
2025-12-15 13:35:04|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-12-15 13:35:06|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-12-15 13:35:05|russ2000_0077|WBS|139|202509|202509|144|198912|202512|16.83|11.91|4.82|0.05|2.64|2.47|1.25|1.12|1.71|0.44|0.02|17.23|2.71|2.5|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14753619600|10541688924|5739642480|77237868|63.96|0|3298
2025-12-15 13:35:08|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.46|6.89|4.19|4.33|3.02|0.57|2.52|0.73|1.09|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61304270|110827000|117498000|4400563700|679262540|799254060|7652742|17.38|0|4412
2025-12-15 13:35:08|russ2000_0081|SYNA|79|202509|202509|91|200209|202506|68.31|15.7|1.83|1.94|2.32|2.73|25.23|2.16|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|267696278|459900000|84300000|3439303400|3027164565|2764251000|39017338|77.43|0|1387
2025-12-15 13:35:10|russ2000_0112|CRZO|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:35:10|russ2000_0082|PEB|46|202509|202509|34|201112|202006|156.33|15.35|5.06|3.45|3.1|0.91|1.21|0.51|0.54|1.04|-2.46|6.39|3.54|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|117965609|223157000|0|3768241400|1284132120|1472759664|23310926|11.28|0|58
2025-12-15 13:35:11|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-12-15 13:35:12|russ2000_0083|WSO|149|202509|202509|147|198903|202512|23.24|27.67|0.81|1.86|0.78|1.81|2.57|5.11|0.44|0.16|0.43|3.3|2.12|3.3|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|14802399200|14382414224|13624293505|151375739|354.61|0|5800
2025-12-15 13:35:15|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-12-15 13:35:16|russ2000_0085|IDA|150|202509|202509|140|199012|202512|16.12|21.61|3.2|4.45|1.97|3.77|1.53|1.95|0.99|1.05|2.48|1.57|4.92|2.75|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10141685900|6802103700|6364362620|51289414|125.86|0|1985
2025-12-15 13:35:19|russ2000_0086|POOL|111|202509|202509|121|199509|202512|28.56|21.93|1.23|3.73|1.17|1.7|8.51|6.49|1.25|1.01|4.66|1.77|1.51|2.06|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|10211351400|8965867266|9812386530|216365858|240.27|0|4500
2025-12-15 13:35:22|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.62|3.28|1.33|0.66|0.94|2.06|-11.81|-25.13|7.81|6.47|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12288303000|3065793600|2697288000|40297610|5.1|0|86
2025-12-15 13:35:24|russ2000_0088|GEO|114|202509|202509|126|199406|202512|36.28|9.94|1.74|1.63|1.23|0.93|2.98|1.54|1.42|1.07|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54334330|183945000|2253527000|3787379900|2342668680|2018994120|35236165|16.83|0|22000
2025-12-15 13:35:26|russ2000_0089|SUI|115|202509|202509|128|199312|202512|148.12|15.3|9.16|13.21|4.75|6.06|6.69|2.16|4.58|0.62|-2.83|-2.6|6.39|3.24|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|18603664700|15104909820|11920487800|82091968|122.2|0|3146
2025-12-15 13:35:29|russ2000_0090|ACAD|74|202509|202509|60|201012|202512|8.9|17.47|4828.79|14.66|4704.7|4.37|7.08|5.01|0|0.06|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|234884501|847019000|14567000|3801075900|4592313900|4249925250|43063382|27.15|0|570
2025-12-15 13:35:31|russ2000_0091|ACHC|44|202509|202509|52|201212|202512|74.51|12.11|3.22|1.76|1.75|0.4|2.4|0.41|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|64631950|118693000|3636046000|3769664600|1291361820|1265322240|45698192|14.28|0|42800
2025-12-15 13:35:33|russ2000_0092|MOG.A|149|202509|202509|163|198503|202512|26.06|33.61|1.06|1.01|0.7|2.03|1.58|3.88|1.15|0.57|-2|11.53|0.33|0.48|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81495220|62213000|654169000|8814734400|7729400676|7958678180|45315483|244.12|0|12809
2025-12-15 13:35:36|russ2000_0094|ENS|77|202509|202509|83|200503|202512|18.1|17.21|1.02|1.15|0.88|1.55|2.01|2.92|0.62|0.65|3.44|0.77|1.03|0.68|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|226922620|388606000|493173000|6263390100|5478101452|6322181046|74114623|147.26|0|11400
2025-12-15 13:35:38|russ2000_0095|FICO|143|202509|202509|141|199009|202512|38.29|69.5|4.11|10.72|4.84|22.76|7.97|50.14|0.64|-1.77|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121492351|134136000|144442000|46700194800|43843735724|54877085120|375707545|1844.98|0|4065
2025-12-15 13:35:41|russ2000_0096|PCRX|48|202509|202509|42|201506|202512|567.05|58.93|11.68|6.19|9.73|1.7|11.75|1.56|0.79|0.58|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198079652|246334000|191096000|1310004000|1129573511|1109990090|21219490|26.29|0|606
2025-12-15 13:35:43|russ2000_0097|EME|110|202509|202509|120|199512|202512|18.58|25.08|0.28|0.39|0.36|1.75|2.09|8.37|0.43|0.13|3.4|3.18|0.5|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|27693971500|27917567520|34261460050|266622993|623.65|0|36000
2025-12-15 13:35:45|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-12-15 13:35:47|russ2000_0099|EEFT|98|202509|202509|89|200309|202512|40.88|11.46|2.99|1.84|2.57|0.85|5.08|2.61|0.53|1.95|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3710129400|3116171814|4100930595|72055395|78.51|0|7700
2025-12-15 13:35:49|russ2000_0100|CMPR|68|202509|202509|80|200512|202512|75.01|57.15|2.9|1.34|2.73|0.54|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3369086700|1840688850|1950626496|14346849|74.62|0|13000
2025-12-15 13:35:51|russ2000_0101|LTM|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:35:52|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.71|81.39|0.81|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1039649800|1060808208|883998744|3923394|1.38|0|6096
2025-12-15 13:35:55|russ2000_0105|POR|85|202509|202509|79|200603|202512|20.53|17.46|2.43|2.79|1.43|1.6|1.36|1.37|0.99|1.27|-1.24|-6.17|3.79|4.26|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|10300095600|5329165372|4313651250|63450716|48.13|0|2949
2025-12-15 13:35:57|russ2000_0107|RH|75|202509|202509|52|201209|202509|99.96|31.09|1.57|3.33|1.55|1.01|85.07|966.3|14.71|1186.8|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53580271|43086000|1457943000|7161275300|0|0|0||0|5100
2025-12-15 13:35:59|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-12-15 13:36:01|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-12-15 13:36:02|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.46|6.89|4.19|4.33|3.02|0.57|2.52|0.73|1.09|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61304270|110827000|117498000|4400563700|679262540|799254060|7652742|17.38|0|4412
2025-12-15 13:36:04|russ2000_0112|CRZO|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 13:36:05|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2025-12-16 10:59:07|russ2000_0000|QRVO|31|202509|202509|44|201412|202512|107.49|37.87|3.68|4.82|3.43|2.25|2.7|2.31|0.22|0.44|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|672316714|1103285000|1235676000|8549108100|8118827500|10239062700|121288162|87.7|0|7900
2025-12-16 10:59:09|russ2000_0002|PBYI|54|202509|202509|4|202412|202512|5.47|7.86|4.14|1.62|3.07|1.38|19.39|2.54|2.96|0.36|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|102693614|96479000|20353000|237849200|293236626|232786032|3379166|5.82|0|269
2025-12-16 10:59:10|russ2000_0003|ULTI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 10:59:11|russ2000_0004|DXCM|66|202509|202509|29|201809|202512|129.06|36.58|20.69|21.94|19.91|5.93|21|9.4|0.37|0.94|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|444198474|3322100000|455900000|24889271400|25634700000|6375810000|449162938|65.73|0|5200
2025-12-16 10:59:12|russ2000_0005|BC|150|202509|202509|140|199009|202509|27.9|101.49|0.81|1.41|0.72|0.95|3.79|2.97|1.21|1.43|2.88|8.65|1.92|2.31|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|276668992|316400000|897300000|6876928900|4854154240|5949888000|60150413|74.56|0|12828
2025-12-16 10:59:15|russ2000_0006|ODP|137|202509|202509|144|198912|202512|50.26|300.11|0.53|0.09|0.48|0.13|2.59|1.02|0.47|0.96|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|454346185|182000000|1884000000|1450301200|843301200|1512000000|26313565|28|0|40000
2025-12-16 10:59:17|russ2000_0007|JBLU|78|202509|202509|70|200212|202006|125.18|13.65|1.43|0.86|0.97|0.19|1.85|0.78|1.36|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|981970312|2621000000|9439000000|8580545300|1778545323|1328613000|86399270|4.89|0|21569
2025-12-16 10:59:18|russ2000_0008|GPK|123|202509|202509|128|199312|202512|25.67|9.07|1.01|1.23|0.48|0.54|1.86|1.38|2.81|1.8|3.86|5.49|2.04|2.86|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|52331025|120000000|3437400000|10343895700|4544738660|4276580000|89006607|15.4|0|18000
2025-12-16 10:59:20|russ2000_0009|MMS|99|202509|202509|113|199709|202512|29.89|15.56|1.45|1.34|1.55|0.92|3.63|2.81|0.07|0.86|4.07|5.11|0.83|1.39|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|120181227|260459000|244360000|5894627800|4740632500|5371823000|58852394|86.5|0|29600
2025-12-16 10:59:22|russ2000_0010|CGNX|130|202509|202509|144|198912|202512|42.75|53.75|7.09|15.19|7.83|6.1|4.65|3.92|0|0.05|3.2|0.85|0.97|0.93|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171841767|300266000|109755000|5611069400|5830705200|5995448400|63366907|34.8|0|2267
2025-12-16 10:59:24|russ2000_0012|SSNC|59|202509|202509|63|201003|202512|62.14|25.75|6.08|4.77|4.64|3.57|2.68|3.05|0.87|0.98|-5.68|3.11|0.81|1.2|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|397576537|3460100000|781100000|24507370100|21062750000|22991700000|108816377|86.5|0|22800
2025-12-16 10:59:25|russ2000_0013|WEX|66|202509|202509|80|200512|202512|31.43|19.62|5.27|4.61|4.22|2.14|5.36|4.63|1.65|4.49|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|572225955|5610700000|205189000|4594477900|5175622515|6612817950|64397836|151.05|0|5000
2025-12-16 10:59:27|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2025-12-16 10:59:28|russ2000_0016|CY|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 10:59:29|russ2000_0017|TYL|134|202509|202509|143|199003|202512|64.74|62.24|6.09|12.18|7.53|8.54|4.63|5.34|0.15|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|69772461|950821000|191626000|18926008900|19228420200|18512952000|183109378|447|0|5495
2025-12-16 10:59:30|russ2000_0018|STE|122|202509|202509|133|199209|202512|61.22|36.16|2.4|5.17|2.43|4.4|3.51|3.56|0.31|0.29|3.3|1.55|1.29|0.94|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|106656067|319200000|1291515000|26689108300|24924267000|21767701320|183595293|254.07|0|13000
2025-12-16 10:59:32|russ2000_0019|HIW|107|202509|202509|121|199509|202512|36.24|22.42|9.3|7.91|5.04|3.48|1.74|1.21|1.18|1.44|-0.2|4.13|6.01|7.74|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22827169|41743000|2759208000|6313585300|2831960560|2758970500|33438021|25.85|0|398
2025-12-16 10:59:34|russ2000_0021|BDC|111|202509|202509|126|199406|202512|30.68|21.59|1.36|1.47|1.15|1.85|2.99|3.85|1.01|1.13|2.48|3.57|0.49|0.16|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|211107892|314257000|396613000|5869567300|4776428800|5429030750|30839216|121.55|0|7000
2025-12-16 10:59:35|russ2000_0022|RLJ|47|202509|202509|57|201109|202512|102.61|159.71|3.98|3.31|2.3|0.86|1.16|0.64|0.71|1.07|4.88|10.14|5.86|7.76|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|375299467|404061000|141651000|3484594800|1167606451|1264192801|16408508|7.73|0|87
2025-12-16 10:59:37|russ2000_0023|HEI|150|202506|202506|140|199009|202509|33.23|69.64|2.55|8.29|2.64|10.42|3.29|10.68|0.29|0.59|0.85|-0.12|0.53|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|25645299|261888000|170340000|46930058500|0|0|0||0|5900
2025-12-16 10:59:39|russ2000_0025|MANH|99|202509|202509|111|199803|202512|49.45|48.28|4.35|9.81|5.36|9.78|12.43|33.12|0.02|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|103375063|263555000|49075000|10025641700|10241177744|10950012920|88003175|169.96|0|3500
2025-12-16 10:59:40|russ2000_0027|WST|151|202509|202509|140|199012|202512|36.92|40.27|1.92|9.87|1.94|6.56|2.89|6.41|0.48|0.1|1.72|0.43|1.59|0.31|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|113842105|628500000|908300000|19233032700|19548718578|20606988000|185282413|271.86|0|8200
2025-12-16 10:59:42|russ2000_0029|VRNT|65|202006|202006|71|200212|202009|293.78|198.67|2.52|2.78|2.49|2.48|17.35|2.56|-120.1|0.69|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.74|2.11|1.29|0.84|0|0|273924452|813544000|207462000|3473282400|3118272000|3139680320|28499820|47.68|4.22|6200
2025-12-16 10:59:44|russ2000_0031|TDY|95|202509|202509|105|199909|202512|21.65|29.8|1.5|3.78|1.53|4.05|3.19|2.29|0.4|0.24|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|77418182|528600000|601900000|26151229800|24146069787|19440162000|199811334|514.29|0|11790
2025-12-16 10:59:45|russ2000_0032|FAF|52|202509|202509|62|201006|202512|15.24|13.92|0.62|0.8|0.76|0.95|1.27|1.24|0.19|0.33|2.67|3.64|2.66|3.37|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8390044000|6599044000|7307712680|36376728|64.76|0|18412
2025-12-16 10:59:46|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2025-12-16 10:59:48|russ2000_0035|MTN|99|202509|202509|113|199706|202509|61.69|21.75|2.81|6.29|2.2|1.83|3.58|34.08|1.23|21.86|1.75|1.44|2.51|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|116494704|600585000|2418423000|8463935200|0|0|0||0|43200
2025-12-16 10:59:50|russ2000_0036|WCG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 10:59:50|russ2000_0037|CUBE|72|202509|202509|85|200409|202512|121.9|23.45|10.61|12.45|6.87|7.55|2.25|3|0.82|1.26|-3.78|3.1|4.41|5.69|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|19241328|114757000|41698000|11786916100|8334690215|7097717600|69707204|36.55|0|3011
2025-12-16 10:59:52|russ2000_0038|PB|94|202509|202509|108|199812|202512|15.42|12.86|5.86|4.39|5.32|3.9|1.53|0.89|0.2|0.34|0.67|7.68|1.82|3.25|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9460071600|6839503200|6671376000|68909266|72|0|3901
2025-12-16 10:59:53|russ2000_0039|JACK|122|202506|202506|84|199909|202009|23.98|28.2|1.5|3.25|1.24|0.21|5.54|168.69|1.85|-3.33|12.22|30.93|2.62|10.97|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|35501534|81813000|1259231000|3344042700|0|0|0||0|5200
2025-12-16 10:59:56|russ2000_0040|THS|69|202509|202509|81|200506|202509|35.74|49.67|1.3|0.94|0.86|0.36|1.62|0.96|0.82|1.29|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|56209303|21000000|1175900000|2818345000|1206445000|1349785000|32027174|23.89|0|10800
2025-12-16 10:59:57|russ2000_0042|NBIX|101|202509|202509|115|199703|202512|252.42|36.79|23.72|8.53|27.66|5.87|9.59|5.11|0.36|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|267148455|1114800000|116700000|14725560100|15359782000|15128692000|157978413|154.06|0|780
2025-12-16 10:59:59|russ2000_0043|FANG|43|202509|202509|53|201209|202512|28.38|10.71|11.73|3.46|8.07|2.91|2.29|1.13|0.39|0.42|-4.09|7.9|2.15|2.6|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|188547851|552000000|18927000000|66378133900|44196147372|24315135740|258494188|154.06|0|712
2025-12-16 11:00:00|russ2000_0044|CW|130|202509|202509|142|199006|202512|18.08|44.59|1.51|1.97|1.51|6.14|2.04|7.98|0.37|0.45|5.87|4.42|1.31|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|106999450|225427000|538752000|21091650100|20310996992|22909752800|142162967|547.36|0|9100
2025-12-16 11:00:03|russ2000_0046|SEMG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:00:03|russ2000_0047|CNO|74|202509|202509|88|200312|202512|30.32|14.99|-1.25|-4.44|0.68|0.98|0.7|1.57|0.74|1.55|8.61|16.44|1.72|1.56|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|8139004500|4108703670|6170750670|30608120|42.87|0|3300
2025-12-16 11:00:05|russ2000_0048|DAN|149|202509|202509|71|200803|202512|20.07|51.05|0.48|0.56|0.35|0.37|2.06|2.41|1.48|3.23|4.65|0.27|1.81|1.77|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|541318852|419000000|2326000000|5993851700|2750452032|3259920000|40465419|22.56|0|36300
2025-12-16 11:00:07|russ2000_0050|SF|150|202509|202509|146|198906|202512|39.96|22.64|1.13|0.28|1.06|2.29|1.37|2.58|1.13|0.4|0.25|5.44|0.6|1.43|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|906399295|3216756000|839984000|12804588200|13073747400|9539388880|94707356|128.24|0|8300
2025-12-16 11:00:10|russ2000_0051|GWRE|45|202509|202509|55|201112|202509|353.25|221.56|8.89|10.36|10.55|15.72|7.81|12.95|0.1|0.46|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|600433791|1013099000|169032000|19555216800|0|0|0||0|2690
2025-12-16 11:00:11|russ2000_0052|UNFI|100|202509|202509|86|199706|201812|27.52|5.89|0.48|0.13|0.37|0.07|2.73|1.48|0.79|2.24|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16398619|38000000|2684024000|5726078500|0|0|0||0|28300
2025-12-16 11:00:13|russ2000_0054|TEN|88|202509|202509|88|200312|202512|20.75|7.28|0.47|0.42|0.25|0.9|17.81|0.38|8.34|1.04|-5.46|-41.35|6.39|4.76|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|217402659|264324000|2939000000|2336756600|695947560|1879203480|6333658|23.1|0|78000
2025-12-16 11:00:16|russ2000_0055|MTG|120|202509|202509|134|199206|202512|12.54|9.37|2.59|-1.98|3.8|5.82|1.94|1.26|0.38|0.12|-2.62|10.46|0.62|1.92|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7167820200|6592418250|9901118150|42910788|29.15|0|724
2025-12-16 11:00:18|russ2000_0056|POL|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:00:19|russ2000_0057|DLX|150|202509|202509|140|199012|202512|14.93|12.29|1.77|0.96|1.51|0.48|6.88|1.52|-21.84|2.26|7.21|6.61|4.12|5.35|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80546106|60741000|122905000|2450630600|1008115300|940474160|7344456|22.42|0|6352
2025-12-16 11:00:22|russ2000_0058|CASY|151|202509|202509|142|199003|202509|19.85|31.56|0.5|1.02|0.43|1.13|2.71|5|0.7|0.77|1.55|1.12|0.76|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|66683326|492016000|3308950000|21477785800|0|0|0||0|37153
2025-12-16 11:00:26|russ2000_0059|EPR|94|202509|202509|108|199812|202512|33.26|21.91|13.94|8.61|7.89|5.38|1.45|1.64|0.97|1.28|-1.01|8.35|7.67|6.99|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|48345957|29692000|189058000|6766639300|3824436855|3833051300|33962862|50.23|0|58
2025-12-16 11:00:28|russ2000_0060|MKTX|70|202509|202509|84|200412|202512|42.63|30.48|9.87|28.95|10.94|7.94|7.39|4.83|0|0.05|2.56|0.55|0.95|1.7|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|198719413|531134000|156394000|6208603800|6657190400|6837017600|121490092|179.2|0|527
2025-12-16 11:00:30|russ2000_0062|AEO|115|202509|202509|126|199403|202509|19.53|14.43|1.09|0.54|1.09|0.56|3.44|1.74|0.12|1.21|6.76|2.42|2.8|2.99|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|324969036|112830000|1930842000|4688057300|0|0|0||0|84000
2025-12-16 11:00:33|russ2000_0063|SXT|151|202509|202509|164|198412|202512|19.6|28.78|1.58|2.26|1.27|2.51|2.4|3.39|0.71|0.6|3.49|3.65|2.47|1.74|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13608955|42669000|429509000|4666841200|3996060010|3985040900|31302324|94.1|0|4058
2025-12-16 11:00:36|russ2000_0065|SHO|72|202509|202509|85|200409|202512|82.52|1019.78|3.56|3.21|1.93|1.95|1.35|1.05|0.98|0.47|4.5|17.26|5.67|3.88|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|275877838|197569000|94462000|2772007800|1762381504|1988008000|18210074|9.28|0|47
2025-12-16 11:00:38|russ2000_0066|GNRC|52|202509|202509|59|201103|202512|22.22|30.15|2.77|5.55|2.08|2.16|5.42|3.52|1.61|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|139486720|300009000|395590000|10423549000|9297496236|10038806049|161432977|158.43|0|5689
2025-12-16 11:00:39|russ2000_0068|AKRX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:00:40|russ2000_0069|BLUE|34|202006|202006|-175|202609|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2025-12-16 11:00:41|russ2000_0071|RDN|118|202509|202509|132|199212|202512|11.16|9.04|2.31|-1.1|2.94|4.15|1.33|1.05|0.32|0.36|-2.27|9.24|0.44|2.82|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6567515500|4902767870|6995490810|30035531|36.19|0|1400
2025-12-16 11:00:44|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2025-12-16 11:00:46|russ2000_0073|WWD|99|202509|202509|113|199709|202512|138.96|41.47|1.6|2.23|1.72|5.14|2.64|6.96|0.47|0.28|1.65|1.77|1.46|0.38|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|69878848|327431000|1008259000|18261752500|17870566000|18922811180|171626827|298.34|0|9000
2025-12-16 11:00:48|russ2000_0076|WWW|149|202509|202509|144|198912|202512|26.26|17.5|1.02|1.39|0.94|0.8|2.28|3.99|0.55|2.18|2.44|5.9|1.07|2.18|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87247188|133900000|287300000|2206611000|1503881590|1484515000|41584646|18.35|0|4000
2025-12-16 11:00:51|russ2000_0077|WBS|139|202509|202509|144|198912|202512|16.83|11.94|4.82|0.05|2.64|2.48|1.25|1.13|1.71|0.44|0.02|17.23|2.71|2.49|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14781038900|10569707797|5754897940|77251094|64.13|0|3298
2025-12-16 11:00:53|russ2000_0081|SYNA|79|202509|202509|91|200209|202506|68.31|15.7|1.83|1.94|2.32|2.67|25.22|2.11|0.36|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|267696278|459900000|84300000|3372240500|2959920305|2702847000|38667873|75.71|0|1387
2025-12-16 11:00:55|russ2000_0082|PEB|46|202509|202509|34|201112|202006|156.33|15.35|5.06|3.45|3.1|0.94|1.21|0.52|0.54|1.04|-2.46|6.39|3.54|0.34|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|117965609|223157000|0|3805727900|1321699815|1515845718|23833332|11.61|0|58
2025-12-16 11:00:57|russ2000_0083|WSO|149|202509|202509|147|198903|202512|23.24|26.89|0.81|1.86|0.78|1.76|2.57|4.97|0.44|0.16|0.43|3.3|2.12|3.4|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|41057339|524348000|316544000|14396004100|13976019056|13239320095|144006286|344.59|0|5800
2025-12-16 11:01:00|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2025-12-16 11:01:01|russ2000_0085|IDA|150|202509|202509|140|199012|202512|16.12|21.71|3.2|4.45|1.97|3.78|1.53|1.96|0.99|1.05|2.48|1.57|4.92|2.74|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|82728491|333209000|4594409000|10174653400|6835071150|6395208490|50506047|126.47|0|1985
2025-12-16 11:01:05|russ2000_0086|POOL|111|202509|202509|121|199509|202512|28.56|21.75|1.23|3.73|1.17|1.69|8.51|6.43|1.25|1.01|4.66|1.77|1.51|2.08|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|22160124|128483000|289316000|10139459800|8893847772|9733567260|209212929|238.34|0|4500
2025-12-16 11:01:08|russ2000_0087|MPW|69|202509|202509|61|200506|202009|22.84|21.45|13.79|15.67|7.62|3.24|1.33|0.65|0.94|2.06|-11.81|-25.13|7.81|6.55|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|206962879|396577000|10261000|12252213000|3029725440|2665555200|39836714|5.04|0|86
2025-12-16 11:01:09|russ2000_0088|GEO|114|202509|202509|126|199406|202512|36.28|9.83|1.74|1.63|1.23|0.92|2.98|1.52|1.42|1.07|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|54334330|183945000|2253527000|3762324400|2317613400|1997400600|34132938|16.65|0|22000
2025-12-16 11:01:13|russ2000_0089|SUI|115|202509|202509|128|199312|202512|148.13|15.51|9.16|13.21|4.75|6.14|6.69|2.19|4.58|0.62|-2.83|-2.6|6.39|3.2|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|82524060|1180000000|1278127000|18812272800|15313807509|12085345610|80755784|123.89|0|3146
2025-12-16 11:01:15|russ2000_0090|ACAD|74|202509|202509|60|201012|202512|8.9|17.54|4828.79|14.66|4704.7|4.38|7.08|5.03|0|0.06|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|234884501|847019000|14567000|3819685900|4610919960|4267144100|43211783|27.26|0|570
2025-12-16 11:01:17|russ2000_0091|ACHC|44|202509|202509|52|201212|202512|74.5|12.06|3.22|1.76|1.75|0.4|2.4|0.41|1.33|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|64631950|118693000|3636046000|3764237900|1285935930|1260005760|45956862|14.22|0|42800
2025-12-16 11:01:19|russ2000_0092|MOG.A|149|202509|202509|163|198503|202512|26.06|33.92|1.06|1.01|0.7|2.04|1.58|3.92|1.15|0.57|-2|11.53|0.33|0.47|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|81495220|62213000|654169000|8885690400|7800324228|8031705540|46312239|246.36|0|12809
2025-12-16 11:01:22|russ2000_0094|ENS|77|202509|202509|83|200503|202512|18.1|17.26|1.02|1.15|0.88|1.56|2.01|2.92|0.62|0.65|3.44|0.77|1.03|0.68|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|226922620|388606000|493173000|6277784600|5492609530|6338924565|74084815|147.65|0|11400
2025-12-16 11:01:24|russ2000_0095|FICO|143|202509|202509|141|199009|202512|38.28|68.1|4.11|10.72|4.84|22.3|7.97|50.14|0.64|-1.77|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121492351|134136000|144442000|45817034600|42958534174|53769121120|362298257|1807.73|0|4065
2025-12-16 11:01:27|russ2000_0096|PCRX|48|202509|202509|42|201506|202512|567.15|59.81|11.68|6.19|9.73|1.73|11.75|1.58|0.79|0.58|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|198079652|246334000|191096000|1326782300|1146330212|1126456280|21854885|26.68|0|606
2025-12-16 11:01:28|russ2000_0097|EME|110|202509|202509|120|199512|202512|18.58|25.1|0.28|0.39|0.36|1.75|2.09|8.38|0.43|0.13|3.4|3.18|0.5|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|279602818|656317000|399112000|27713668500|27937264032|34285632330|252614802|624.09|0|36000
2025-12-16 11:01:31|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2025-12-16 11:01:33|russ2000_0099|EEFT|98|202509|202509|89|200309|202512|40.88|11.21|2.99|1.84|2.57|0.83|5.08|2.56|0.53|1.95|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|397682755|2065100000|513995000|3638233000|3048299520|4011609600|70463908|76.8|0|7700
2025-12-16 11:01:35|russ2000_0100|CMPR|68|202509|202509|80|200512|202512|75.01|57.6|2.9|1.34|2.73|0.55|13.75|28.22|1.53|-2.99|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|100356800|200505000|494917000|3383889800|1855489350|1966310976|13903585|75.22|0|13000
2025-12-16 11:01:37|russ2000_0101|LTM|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:01:38|russ2000_0103|OPK|102|202509|202509|41|200606|201609|102.59|57.94|29.54|2.65|29.37|1.68|81.39|0.79|0.68|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|69865088|415198000|169009000|1016618800|1037747160|864781380|3897675|1.35|0|6096
2025-12-16 11:01:40|russ2000_0105|POR|85|202509|202509|79|200603|202512|20.54|17.88|2.43|2.79|1.43|1.63|1.36|1.4|0.99|1.27|-1.24|-6.17|3.79|4.16|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|74541176|137000000|7301000000|10429457900|5456498432|4416720000|63798026|49.28|0|2949
2025-12-16 11:01:42|russ2000_0107|RH|75|202509|202509|52|201209|202509|99.96|31.09|1.57|3.33|1.55|1.01|85.07|966.3|14.71|1186.8|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|53580271|43086000|1457943000|7161275300|0|0|0||0|5100
2025-12-16 11:01:44|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2025-12-16 11:01:46|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2025-12-16 11:01:47|russ2000_0111|PRAA|76|202509|202509|89|200306|202509|16.46|6.89|4.19|4.33|3.02|0.54|2.52|0.7|1.09|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|61304270|110827000|117498000|4371302100|649950290|764763810|7399974|16.63|0|4412
2025-12-16 11:01:49|russ2000_0112|CRZO|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:01:50|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536